致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.69 | 9.76 | 0.10 | 1.04% | 9.62 | 9.76 | 47857 | 4632 | 2.46% |
| 2025-09-15 | 9.73 | 9.66 | -0.06 | -0.62% | 9.58 | 9.84 | 52815 | 5104 | 2.71% |
| 2025-09-12 | 9.82 | 9.72 | -0.07 | -0.72% | 9.70 | 9.86 | 61942 | 6062 | 3.18% |
| 2025-09-11 | 10.00 | 9.79 | -0.25 | -2.49% | 9.69 | 10.03 | 112684 | 11017 | 5.79% |
| 2025-09-10 | 10.00 | 10.04 | 0.15 | 1.52% | 9.85 | 10.15 | 107234 | 10753 | 5.51% |
| 2025-09-09 | 10.01 | 9.89 | -0.15 | -1.49% | 9.84 | 10.07 | 122720 | 12185 | 6.31% |
| 2025-09-08 | 9.87 | 10.04 | 0.18 | 1.83% | 9.67 | 10.29 | 238897 | 23841 | 12.28% |
| 2025-09-05 | 9.53 | 9.86 | 0.66 | 7.17% | 9.06 | 10.12 | 336192 | 32240 | 17.28% |
| 2025-09-04 | 8.94 | 9.20 | 0.22 | 2.45% | 8.86 | 9.31 | 132468 | 12100 | 6.81% |
| 2025-09-03 | 9.07 | 8.98 | -0.15 | -1.64% | 8.93 | 9.13 | 62294 | 5629 | 3.20% |
| 2025-09-02 | 9.05 | 9.13 | 0.02 | 0.22% | 8.90 | 9.14 | 93085 | 8419 | 4.78% |
| 2025-09-01 | 8.96 | 9.11 | 0.06 | 0.66% | 8.93 | 9.22 | 116530 | 10581 | 5.99% |
| 2025-08-29 | 8.85 | 9.05 | 0.51 | 5.97% | 8.75 | 9.14 | 176863 | 15939 | 9.09% |
| 2025-08-28 | 8.55 | 8.54 | 0.04 | 0.47% | 8.32 | 8.80 | 73818 | 6313 | 3.79% |
| 2025-08-27 | 8.97 | 8.50 | -0.45 | -5.03% | 8.49 | 8.97 | 114762 | 10046 | 5.90% |
| 2025-08-26 | 9.07 | 8.95 | -0.12 | -1.32% | 8.94 | 9.10 | 85496 | 7711 | 4.39% |
| 2025-08-25 | 9.17 | 9.07 | 0.00 | 0.00% | 9.01 | 9.17 | 61848 | 5609 | 3.18% |
| 2025-08-22 | 9.09 | 9.07 | -0.05 | -0.55% | 9.00 | 9.15 | 61496 | 5573 | 3.16% |
| 2025-08-21 | 9.08 | 9.12 | 0.05 | 0.55% | 9.05 | 9.28 | 92667 | 8503 | 4.76% |
| 2025-08-20 | 8.94 | 9.07 | 0.09 | 1.00% | 8.89 | 9.13 | 80614 | 7264 | 4.14% |
| 2025-08-19 | 8.99 | 8.98 | -0.05 | -0.55% | 8.84 | 9.08 | 75023 | 6723 | 3.86% |
| 2025-08-18 | 8.96 | 9.03 | 0.05 | 0.56% | 8.92 | 9.11 | 75254 | 6760 | 3.87% |
| 2025-08-15 | 9.04 | 8.98 | -0.15 | -1.64% | 8.89 | 9.04 | 113471 | 10166 | 5.83% |
| 2025-08-14 | 8.92 | 9.13 | 0.22 | 2.47% | 8.91 | 9.19 | 135440 | 12279 | 6.96% |
| 2025-08-13 | 9.05 | 8.91 | -0.03 | -0.34% | 8.89 | 9.05 | 60107 | 5373 | 3.09% |
| 2025-08-12 | 8.92 | 8.94 | 0.00 | 0.00% | 8.91 | 9.04 | 71453 | 6399 | 3.67% |
| 2025-08-11 | 8.88 | 8.94 | 0.06 | 0.68% | 8.81 | 8.95 | 63040 | 5620 | 3.24% |
| 2025-08-08 | 8.71 | 8.88 | 0.10 | 1.14% | 8.70 | 8.90 | 70958 | 6253 | 3.65% |
| 2025-08-07 | 8.88 | 8.78 | -0.06 | -0.68% | 8.72 | 8.88 | 71204 | 6248 | 3.66% |
| 2025-08-06 | 8.93 | 8.84 | -0.11 | -1.23% | 8.80 | 8.94 | 84977 | 7523 | 4.37% |
| 2025-08-05 | 8.90 | 8.95 | 0.07 | 0.79% | 8.84 | 8.98 | 111391 | 9939 | 5.72% |
| 2025-08-04 | 8.83 | 8.88 | -0.04 | -0.45% | 8.69 | 8.94 | 128808 | 11385 | 6.62% |
| 2025-08-01 | 9.11 | 8.92 | -0.08 | -0.89% | 8.86 | 9.14 | 178111 | 15986 | 9.15% |
| 2025-07-31 | 9.32 | 9.00 | -0.67 | -6.93% | 8.98 | 9.35 | 280674 | 25583 | 14.42% |
| 2025-07-30 | 9.39 | 9.67 | 0.28 | 2.98% | 9.02 | 9.95 | 481285 | 45365 | 24.73% |
| 2025-07-29 | 8.53 | 9.39 | 0.85 | 9.95% | 8.19 | 9.39 | 259389 | 22830 | 13.33% |
| 2025-07-28 | 8.77 | 8.54 | -0.14 | -1.61% | 8.48 | 8.80 | 177028 | 15136 | 9.10% |
| 2025-07-25 | 9.35 | 8.68 | -0.54 | -5.86% | 8.59 | 9.52 | 375541 | 33482 | 19.30% |
| 2025-07-24 | 8.39 | 9.22 | 0.84 | 10.02% | 8.39 | 9.22 | 308824 | 27442 | 15.87% |
| 2025-07-23 | 8.58 | 8.38 | -0.12 | -1.41% | 8.38 | 8.62 | 45440 | 3853 | 2.34% |
| 2025-07-22 | 8.50 | 8.50 | -0.01 | -0.12% | 8.39 | 8.62 | 45155 | 3829 | 2.32% |
| 2025-07-21 | 8.39 | 8.51 | 0.19 | 2.28% | 8.36 | 8.55 | 59193 | 5019 | 3.04% |
| 2025-07-18 | 8.31 | 8.32 | 0.00 | 0.00% | 8.25 | 8.35 | 33110 | 2743 | 1.70% |
| 2025-07-17 | 8.28 | 8.32 | 0.04 | 0.48% | 8.24 | 8.39 | 40076 | 3333 | 2.06% |
| 2025-07-16 | 8.25 | 8.28 | 0.03 | 0.36% | 8.23 | 8.34 | 37442 | 3103 | 1.92% |
| 2025-07-15 | 8.40 | 8.25 | -0.12 | -1.43% | 8.15 | 8.40 | 44271 | 3654 | 2.27% |
| 2025-07-14 | 8.31 | 8.37 | 0.06 | 0.72% | 8.26 | 8.39 | 47076 | 3923 | 2.42% |
| 2025-07-11 | 8.37 | 8.31 | -0.08 | -0.95% | 8.23 | 8.44 | 40368 | 3351 | 2.07% |
| 2025-07-10 | 8.28 | 8.39 | 0.11 | 1.33% | 8.23 | 8.40 | 40290 | 3346 | 2.07% |
| 2025-07-09 | 8.30 | 8.28 | -0.01 | -0.12% | 8.26 | 8.34 | 32072 | 2661 | 1.65% |
| 2025-07-08 | 8.31 | 8.29 | -0.02 | -0.24% | 8.21 | 8.33 | 40116 | 3316 | 2.06% |
| 2025-07-07 | 8.13 | 8.31 | 0.15 | 1.84% | 8.12 | 8.32 | 45144 | 3734 | 2.32% |
| 2025-07-04 | 8.29 | 8.16 | -0.15 | -1.81% | 8.15 | 8.32 | 51471 | 4233 | 2.64% |
| 2025-07-03 | 8.27 | 8.31 | 0.05 | 0.61% | 8.25 | 8.34 | 45397 | 3769 | 2.33% |
| 2025-07-02 | 8.35 | 8.26 | -0.09 | -1.08% | 8.22 | 8.39 | 48283 | 3997 | 2.48% |
| 2025-07-01 | 8.31 | 8.35 | -0.01 | -0.12% | 8.22 | 8.41 | 60524 | 5032 | 3.11% |
| 2025-06-30 | 8.25 | 8.36 | 0.10 | 1.21% | 8.17 | 8.36 | 71337 | 5909 | 3.67% |
| 2025-06-27 | 8.23 | 8.26 | 0.14 | 1.72% | 8.17 | 8.36 | 78336 | 6454 | 4.03% |
| 2025-06-26 | 8.35 | 8.12 | 0.06 | 0.74% | 8.09 | 8.49 | 100945 | 8253 | 5.19% |
| 2025-06-25 | 8.08 | 8.06 | 0.03 | 0.37% | 8.00 | 8.19 | 82546 | 6664 | 4.24% |
| 2025-06-24 | 8.01 | 8.03 | 0.07 | 0.88% | 7.87 | 8.06 | 87634 | 7009 | 4.50% |
| 2025-06-23 | 7.62 | 7.96 | 0.27 | 3.51% | 7.62 | 7.98 | 108792 | 8541 | 5.59% |
| 2025-06-20 | 7.94 | 7.69 | -0.32 | -4.00% | 7.65 | 8.01 | 135738 | 10542 | 6.98% |
| 2025-06-19 | 8.48 | 8.01 | -0.49 | -5.76% | 7.99 | 8.48 | 183159 | 14868 | 9.41% |
| 2025-06-18 | 8.92 | 8.50 | -0.49 | -5.45% | 8.40 | 8.98 | 258294 | 22072 | 13.27% |
| 2025-06-17 | 9.45 | 8.99 | -0.02 | -0.22% | 8.88 | 9.65 | 418067 | 38523 | 21.48% |
| 2025-06-16 | 8.02 | 9.01 | 0.82 | 10.01% | 8.02 | 9.01 | 115553 | 10073 | 5.94% |
| 2025-06-13 | 8.81 | 8.19 | -0.62 | -7.04% | 8.08 | 9.47 | 469136 | 41113 | 24.11% |
| 2025-06-12 | 7.99 | 8.81 | 0.80 | 9.99% | 7.98 | 8.81 | 281198 | 24243 | 14.45% |
| 2025-06-11 | 7.90 | 8.01 | 0.13 | 1.65% | 7.85 | 8.06 | 73294 | 5833 | 3.77% |
| 2025-06-10 | 8.09 | 7.88 | -0.15 | -1.87% | 7.77 | 8.11 | 88973 | 7056 | 4.57% |
| 2025-06-09 | 7.83 | 8.03 | 0.17 | 2.16% | 7.71 | 8.14 | 122960 | 9824 | 6.32% |