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 | 9.58 | 9.80 | 0.37 | 3.92% | 9.43 | 9.90 | 211419 | 20421 | 1.65% |
| 2025-09-15 | 9.55 | 9.43 | -0.14 | -1.46% | 9.40 | 9.65 | 171831 | 16337 | 1.34% |
| 2025-09-12 | 9.50 | 9.57 | 0.09 | 0.95% | 9.42 | 9.62 | 177031 | 16886 | 1.38% |
| 2025-09-11 | 9.45 | 9.48 | 0.01 | 0.11% | 9.30 | 9.49 | 146032 | 13734 | 1.14% |
| 2025-09-10 | 9.63 | 9.47 | -0.26 | -2.67% | 9.40 | 9.72 | 172748 | 16414 | 1.35% |
| 2025-09-09 | 9.51 | 9.73 | 0.20 | 2.10% | 9.45 | 9.79 | 239624 | 23075 | 1.87% |
| 2025-09-08 | 9.22 | 9.53 | 0.31 | 3.36% | 9.21 | 9.63 | 319724 | 30328 | 2.50% |
| 2025-09-05 | 8.91 | 9.22 | 0.31 | 3.48% | 8.81 | 9.27 | 263945 | 24035 | 2.06% |
| 2025-09-04 | 8.76 | 8.91 | 0.19 | 2.18% | 8.70 | 8.94 | 268613 | 23747 | 2.10% |
| 2025-09-03 | 8.76 | 8.72 | -0.03 | -0.34% | 8.63 | 8.85 | 137365 | 12018 | 1.07% |
| 2025-09-02 | 9.00 | 8.75 | -0.25 | -2.78% | 8.70 | 9.02 | 257671 | 22689 | 2.02% |
| 2025-09-01 | 9.08 | 9.00 | -0.20 | -2.17% | 8.92 | 9.29 | 279088 | 25377 | 2.18% |
| 2025-08-29 | 9.11 | 9.20 | 0.17 | 1.88% | 9.10 | 9.23 | 211106 | 19359 | 1.65% |
| 2025-08-28 | 9.12 | 9.03 | -0.13 | -1.42% | 8.87 | 9.32 | 259274 | 23442 | 2.03% |
| 2025-08-27 | 9.27 | 9.16 | -0.11 | -1.19% | 9.15 | 9.53 | 216037 | 20188 | 1.69% |
| 2025-08-26 | 9.14 | 9.27 | 0.11 | 1.20% | 9.07 | 9.36 | 165938 | 15320 | 1.30% |
| 2025-08-25 | 9.07 | 9.16 | 0.09 | 0.99% | 9.00 | 9.21 | 166272 | 15102 | 1.30% |
| 2025-08-22 | 9.12 | 9.07 | -0.07 | -0.77% | 8.90 | 9.16 | 242693 | 21852 | 1.90% |
| 2025-08-21 | 9.05 | 9.14 | 0.09 | 0.99% | 9.00 | 9.31 | 243209 | 22282 | 1.90% |
| 2025-08-20 | 8.91 | 9.05 | 0.10 | 1.12% | 8.86 | 9.06 | 144665 | 12990 | 1.13% |
| 2025-08-19 | 9.01 | 8.95 | -0.09 | -1.00% | 8.92 | 9.08 | 139769 | 12554 | 1.09% |
| 2025-08-18 | 8.89 | 9.04 | 0.16 | 1.80% | 8.82 | 9.14 | 237596 | 21381 | 1.86% |
| 2025-08-15 | 8.70 | 8.88 | 0.13 | 1.49% | 8.70 | 8.89 | 142444 | 12565 | 1.11% |
| 2025-08-14 | 8.96 | 8.75 | -0.27 | -2.99% | 8.73 | 8.97 | 212262 | 18716 | 1.66% |
| 2025-08-13 | 8.73 | 9.02 | 0.35 | 4.04% | 8.68 | 9.05 | 368702 | 32824 | 2.88% |
| 2025-08-12 | 8.62 | 8.67 | 0.05 | 0.58% | 8.52 | 8.68 | 152961 | 13174 | 1.20% |
| 2025-08-11 | 8.61 | 8.62 | -0.02 | -0.23% | 8.56 | 8.65 | 116515 | 10032 | 0.91% |
| 2025-08-08 | 8.55 | 8.64 | 0.10 | 1.17% | 8.47 | 8.64 | 124103 | 10631 | 0.97% |
| 2025-08-07 | 8.49 | 8.54 | 0.04 | 0.47% | 8.40 | 8.55 | 102699 | 8710 | 0.80% |
| 2025-08-06 | 8.47 | 8.50 | 0.00 | 0.00% | 8.39 | 8.51 | 118484 | 10015 | 0.93% |
| 2025-08-05 | 8.47 | 8.50 | 0.03 | 0.35% | 8.42 | 8.57 | 105718 | 8984 | 0.83% |
| 2025-08-04 | 8.38 | 8.47 | 0.03 | 0.36% | 8.37 | 8.70 | 222780 | 19018 | 1.74% |
| 2025-08-01 | 8.32 | 8.44 | 0.11 | 1.32% | 8.30 | 8.45 | 150732 | 12637 | 1.18% |
| 2025-07-31 | 8.53 | 8.33 | -0.23 | -2.69% | 8.30 | 8.53 | 160227 | 13416 | 1.25% |
| 2025-07-30 | 8.50 | 8.56 | 0.04 | 0.47% | 8.45 | 8.59 | 208186 | 17709 | 1.63% |
| 2025-07-29 | 8.56 | 8.52 | -0.03 | -0.35% | 8.42 | 8.57 | 162285 | 13774 | 1.27% |
| 2025-07-28 | 8.75 | 8.55 | -0.21 | -2.40% | 8.54 | 8.75 | 172203 | 14849 | 1.35% |
| 2025-07-25 | 8.79 | 8.76 | -0.04 | -0.45% | 8.71 | 8.99 | 179437 | 15812 | 1.40% |
| 2025-07-24 | 8.81 | 8.80 | -0.01 | -0.11% | 8.73 | 8.87 | 155929 | 13717 | 1.22% |
| 2025-07-23 | 8.78 | 8.81 | 0.28 | 3.28% | 8.75 | 9.25 | 387193 | 34649 | 3.03% |
| 2025-07-22 | 8.54 | 8.53 | 0.00 | 0.00% | 8.42 | 8.57 | 131424 | 11177 | 1.03% |
| 2025-07-21 | 8.57 | 8.53 | -0.03 | -0.35% | 8.49 | 8.65 | 132322 | 11319 | 1.04% |
| 2025-07-18 | 8.68 | 8.56 | -0.14 | -1.61% | 8.53 | 8.73 | 132127 | 11346 | 1.03% |
| 2025-07-17 | 8.53 | 8.70 | 0.17 | 1.99% | 8.50 | 8.82 | 282984 | 24613 | 2.21% |
| 2025-07-16 | 8.85 | 8.53 | -0.31 | -3.51% | 8.51 | 8.93 | 266758 | 23062 | 2.09% |
| 2025-07-15 | 8.89 | 8.84 | 0.19 | 2.20% | 8.76 | 9.30 | 434671 | 39272 | 3.40% |
| 2025-07-14 | 8.58 | 8.65 | 0.03 | 0.35% | 8.46 | 8.69 | 141744 | 12163 | 1.11% |
| 2025-07-11 | 8.44 | 8.62 | 0.32 | 3.86% | 8.41 | 8.69 | 222963 | 19103 | 1.74% |
| 2025-07-10 | 8.28 | 8.30 | 0.02 | 0.24% | 8.18 | 8.33 | 90586 | 7476 | 0.71% |
| 2025-07-09 | 8.24 | 8.28 | 0.01 | 0.12% | 8.20 | 8.31 | 81276 | 6704 | 0.64% |
| 2025-07-08 | 8.25 | 8.27 | -0.02 | -0.24% | 8.13 | 8.29 | 113469 | 9327 | 0.89% |
| 2025-07-07 | 8.03 | 8.29 | 0.28 | 3.50% | 8.03 | 8.48 | 219996 | 18309 | 1.72% |
| 2025-07-04 | 8.01 | 8.01 | 0.01 | 0.13% | 7.94 | 8.15 | 146112 | 11742 | 1.14% |
| 2025-07-03 | 8.09 | 8.00 | -0.08 | -0.99% | 7.95 | 8.16 | 153791 | 12356 | 1.20% |
| 2025-07-02 | 8.35 | 8.08 | -0.23 | -2.77% | 8.07 | 8.36 | 116534 | 9527 | 0.91% |
| 2025-07-01 | 8.31 | 8.31 | 0.00 | 0.00% | 8.23 | 8.57 | 131866 | 11011 | 1.03% |
| 2025-06-30 | 8.30 | 8.31 | 0.02 | 0.24% | 8.14 | 8.47 | 138027 | 11463 | 1.08% |
| 2025-06-27 | 8.29 | 8.29 | 0.00 | 0.00% | 8.24 | 8.38 | 79447 | 6592 | 0.62% |
| 2025-06-26 | 8.38 | 8.29 | -0.13 | -1.54% | 8.23 | 8.41 | 103547 | 8579 | 0.81% |
| 2025-06-25 | 8.05 | 8.42 | 0.30 | 3.69% | 8.05 | 8.47 | 207191 | 17191 | 1.62% |
| 2025-06-24 | 8.47 | 8.12 | 0.25 | 3.18% | 8.08 | 8.47 | 312519 | 25875 | 2.44% |
| 2025-06-23 | 7.80 | 7.87 | 0.01 | 0.13% | 7.67 | 7.91 | 108990 | 8515 | 0.85% |
| 2025-06-20 | 7.93 | 7.86 | -0.07 | -0.88% | 7.86 | 8.05 | 81053 | 6428 | 0.63% |
| 2025-06-19 | 8.00 | 7.93 | -0.08 | -1.00% | 7.89 | 8.06 | 73351 | 5844 | 0.57% |
| 2025-06-18 | 8.11 | 8.01 | -0.12 | -1.48% | 7.93 | 8.12 | 112017 | 8968 | 0.88% |
| 2025-06-17 | 8.13 | 8.13 | 0.00 | 0.00% | 8.10 | 8.35 | 94818 | 7747 | 0.74% |
| 2025-06-16 | 8.11 | 8.13 | -0.02 | -0.25% | 7.93 | 8.18 | 154160 | 12412 | 1.21% |
| 2025-06-13 | 8.34 | 8.15 | -0.26 | -3.09% | 8.08 | 8.40 | 224724 | 18390 | 1.76% |
| 2025-06-12 | 8.53 | 8.41 | -0.16 | -1.87% | 8.36 | 8.53 | 112766 | 9491 | 0.88% |
| 2025-06-11 | 8.59 | 8.57 | 0.03 | 0.35% | 8.46 | 8.61 | 104970 | 8953 | 0.82% |
| 2025-06-10 | 8.55 | 8.54 | -0.04 | -0.47% | 8.50 | 8.68 | 80641 | 6913 | 0.63% |
| 2025-06-09 | 8.48 | 8.58 | 0.11 | 1.30% | 8.37 | 8.60 | 124617 | 10604 | 0.97% |