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 | 8.75 | 9.06 | 0.29 | 3.31% | 8.70 | 9.16 | 104825 | 9367 | 4.41% |
| 2025-09-15 | 8.76 | 8.77 | -0.04 | -0.45% | 8.70 | 8.83 | 42809 | 3746 | 1.80% |
| 2025-09-12 | 8.87 | 8.81 | -0.08 | -0.90% | 8.79 | 8.92 | 56825 | 5029 | 2.39% |
| 2025-09-11 | 8.74 | 8.89 | 0.17 | 1.95% | 8.60 | 8.90 | 59992 | 5267 | 2.52% |
| 2025-09-10 | 8.73 | 8.72 | 0.01 | 0.11% | 8.67 | 8.84 | 50667 | 4430 | 2.13% |
| 2025-09-09 | 8.87 | 8.71 | -0.16 | -1.80% | 8.66 | 8.87 | 60595 | 5307 | 2.55% |
| 2025-09-08 | 8.70 | 8.87 | 0.17 | 1.95% | 8.66 | 8.88 | 57406 | 5041 | 2.42% |
| 2025-09-05 | 8.64 | 8.70 | 0.11 | 1.28% | 8.56 | 8.74 | 74263 | 6441 | 3.13% |
| 2025-09-04 | 8.59 | 8.59 | 0.03 | 0.35% | 8.48 | 8.79 | 85720 | 7433 | 3.61% |
| 2025-09-03 | 8.89 | 8.56 | -0.35 | -3.93% | 8.51 | 8.96 | 81754 | 7132 | 3.44% |
| 2025-09-02 | 9.01 | 8.91 | -0.08 | -0.89% | 8.61 | 9.05 | 95512 | 8426 | 4.02% |
| 2025-09-01 | 8.91 | 8.99 | 0.08 | 0.90% | 8.90 | 9.11 | 78160 | 7027 | 3.29% |
| 2025-08-29 | 9.08 | 8.91 | -0.18 | -1.98% | 8.87 | 9.10 | 81527 | 7297 | 3.43% |
| 2025-08-28 | 9.16 | 9.09 | -0.09 | -0.98% | 8.77 | 9.40 | 119522 | 10830 | 5.03% |
| 2025-08-27 | 9.73 | 9.18 | -0.60 | -6.13% | 9.17 | 9.82 | 148819 | 14112 | 6.26% |
| 2025-08-26 | 9.50 | 9.78 | 0.16 | 1.66% | 9.40 | 9.80 | 101145 | 9783 | 4.26% |
| 2025-08-25 | 9.77 | 9.62 | -0.13 | -1.33% | 9.59 | 9.78 | 90212 | 8732 | 3.80% |
| 2025-08-22 | 9.77 | 9.75 | -0.05 | -0.51% | 9.69 | 9.88 | 64732 | 6301 | 2.72% |
| 2025-08-21 | 9.82 | 9.80 | -0.03 | -0.31% | 9.71 | 9.82 | 72938 | 7118 | 3.07% |
| 2025-08-20 | 9.73 | 9.83 | 0.09 | 0.92% | 9.64 | 9.85 | 87101 | 8502 | 3.67% |
| 2025-08-19 | 9.64 | 9.74 | 0.09 | 0.93% | 9.56 | 9.79 | 79446 | 7693 | 3.34% |
| 2025-08-18 | 9.62 | 9.65 | 0.05 | 0.52% | 9.58 | 9.71 | 72592 | 7009 | 3.05% |
| 2025-08-15 | 9.48 | 9.60 | 0.15 | 1.59% | 9.47 | 9.67 | 84950 | 8156 | 3.57% |
| 2025-08-14 | 9.76 | 9.45 | -0.29 | -2.98% | 9.43 | 9.79 | 89934 | 8606 | 3.78% |
| 2025-08-13 | 9.88 | 9.74 | -0.06 | -0.61% | 9.70 | 9.88 | 74085 | 7232 | 3.12% |
| 2025-08-12 | 9.93 | 9.80 | -0.09 | -0.91% | 9.75 | 9.93 | 59208 | 5809 | 2.49% |
| 2025-08-11 | 9.81 | 9.89 | 0.07 | 0.71% | 9.77 | 9.92 | 68770 | 6777 | 2.89% |
| 2025-08-08 | 9.81 | 9.82 | 0.01 | 0.10% | 9.71 | 9.84 | 57764 | 5647 | 2.43% |
| 2025-08-07 | 9.79 | 9.81 | 0.02 | 0.20% | 9.68 | 9.87 | 62769 | 6128 | 2.64% |
| 2025-08-06 | 9.75 | 9.79 | 0.07 | 0.72% | 9.60 | 9.83 | 67450 | 6595 | 2.84% |
| 2025-08-05 | 9.64 | 9.72 | 0.11 | 1.14% | 9.60 | 9.77 | 78332 | 7599 | 3.30% |
| 2025-08-04 | 9.36 | 9.61 | 0.22 | 2.34% | 9.34 | 9.65 | 78598 | 7511 | 3.31% |
| 2025-08-01 | 9.26 | 9.39 | 0.13 | 1.40% | 9.24 | 9.42 | 58361 | 5466 | 2.46% |
| 2025-07-31 | 9.34 | 9.26 | -0.07 | -0.75% | 9.21 | 9.44 | 57093 | 5321 | 2.40% |
| 2025-07-30 | 9.41 | 9.33 | -0.12 | -1.27% | 9.25 | 9.45 | 49146 | 4592 | 2.07% |
| 2025-07-29 | 9.47 | 9.45 | -0.03 | -0.32% | 9.36 | 9.47 | 56851 | 5347 | 2.39% |
| 2025-07-28 | 9.42 | 9.48 | 0.09 | 0.96% | 9.40 | 9.49 | 53315 | 5038 | 2.24% |
| 2025-07-25 | 9.31 | 9.39 | 0.07 | 0.75% | 9.25 | 9.39 | 50844 | 4747 | 2.14% |
| 2025-07-24 | 9.26 | 9.32 | 0.04 | 0.43% | 9.26 | 9.38 | 45718 | 4255 | 1.92% |
| 2025-07-23 | 9.36 | 9.28 | -0.08 | -0.85% | 9.23 | 9.38 | 57745 | 5363 | 2.43% |
| 2025-07-22 | 9.44 | 9.36 | -0.04 | -0.43% | 9.29 | 9.52 | 67294 | 6305 | 2.83% |
| 2025-07-21 | 9.27 | 9.40 | 0.17 | 1.84% | 9.26 | 9.44 | 64184 | 6015 | 2.70% |
| 2025-07-18 | 9.24 | 9.23 | 0.01 | 0.11% | 9.14 | 9.28 | 39492 | 3631 | 1.66% |
| 2025-07-17 | 9.09 | 9.22 | 0.13 | 1.43% | 9.04 | 9.23 | 59108 | 5429 | 2.49% |
| 2025-07-16 | 9.04 | 9.09 | 0.04 | 0.44% | 9.02 | 9.18 | 52137 | 4751 | 2.19% |
| 2025-07-15 | 9.12 | 9.05 | -0.07 | -0.77% | 8.97 | 9.16 | 58005 | 5254 | 2.44% |
| 2025-07-14 | 9.04 | 9.12 | 0.07 | 0.77% | 9.02 | 9.14 | 46441 | 4221 | 1.95% |
| 2025-07-11 | 9.09 | 9.05 | -0.01 | -0.11% | 8.95 | 9.10 | 49964 | 4512 | 2.10% |
| 2025-07-10 | 9.05 | 9.06 | 0.00 | 0.00% | 9.01 | 9.13 | 53604 | 4855 | 2.26% |
| 2025-07-09 | 9.10 | 9.06 | 0.04 | 0.44% | 9.02 | 9.27 | 95091 | 8674 | 4.00% |
| 2025-07-08 | 8.96 | 9.02 | 0.07 | 0.78% | 8.91 | 9.03 | 56032 | 5040 | 2.36% |
| 2025-07-07 | 8.86 | 8.95 | 0.04 | 0.45% | 8.84 | 8.95 | 39160 | 3488 | 1.65% |
| 2025-07-04 | 8.96 | 8.91 | -0.08 | -0.89% | 8.88 | 9.04 | 49236 | 4398 | 2.07% |
| 2025-07-03 | 8.99 | 8.99 | -0.01 | -0.11% | 8.94 | 9.06 | 43224 | 3885 | 1.82% |
| 2025-07-02 | 9.02 | 9.00 | -0.02 | -0.22% | 8.91 | 9.04 | 64670 | 5797 | 2.72% |
| 2025-07-01 | 9.06 | 9.02 | -0.03 | -0.33% | 8.95 | 9.11 | 81161 | 7333 | 3.42% |
| 2025-06-30 | 8.97 | 9.05 | 0.10 | 1.12% | 8.95 | 9.13 | 93119 | 8409 | 3.92% |
| 2025-06-27 | 8.85 | 8.95 | 0.11 | 1.24% | 8.82 | 9.02 | 83814 | 7484 | 3.53% |
| 2025-06-26 | 8.77 | 8.84 | 0.07 | 0.80% | 8.76 | 8.93 | 96809 | 8558 | 4.07% |
| 2025-06-25 | 8.74 | 8.77 | 0.01 | 0.11% | 8.71 | 8.86 | 60105 | 5272 | 2.53% |
| 2025-06-24 | 8.50 | 8.76 | 0.29 | 3.42% | 8.48 | 8.77 | 76211 | 6625 | 3.21% |
| 2025-06-23 | 8.22 | 8.47 | 0.26 | 3.17% | 8.15 | 8.50 | 51049 | 4279 | 2.15% |
| 2025-06-20 | 8.29 | 8.21 | -0.07 | -0.85% | 8.15 | 8.45 | 47310 | 3912 | 1.99% |
| 2025-06-19 | 8.47 | 8.28 | -0.18 | -2.13% | 8.26 | 8.60 | 76418 | 6453 | 3.22% |
| 2025-06-18 | 8.43 | 8.46 | 0.01 | 0.12% | 8.32 | 8.48 | 38426 | 3228 | 1.62% |
| 2025-06-17 | 8.48 | 8.45 | 0.00 | 0.00% | 8.38 | 8.53 | 40139 | 3386 | 1.69% |
| 2025-06-16 | 8.36 | 8.45 | 0.06 | 0.72% | 8.35 | 8.52 | 55151 | 4674 | 2.32% |
| 2025-06-13 | 8.58 | 8.39 | -0.19 | -2.21% | 8.36 | 8.58 | 54088 | 4567 | 2.28% |
| 2025-06-12 | 8.52 | 8.58 | 0.05 | 0.59% | 8.44 | 8.59 | 45012 | 3846 | 1.89% |
| 2025-06-11 | 8.49 | 8.53 | 0.01 | 0.12% | 8.40 | 8.61 | 45167 | 3857 | 1.90% |
| 2025-06-10 | 8.69 | 8.52 | -0.11 | -1.27% | 8.42 | 8.69 | 62490 | 5339 | 2.63% |
| 2025-06-09 | 8.54 | 8.63 | 0.11 | 1.29% | 8.51 | 8.63 | 54580 | 4687 | 2.30% |