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 | 8.66 | 8.92 | 0.26 | 3.00% | 8.63 | 8.93 | 69685 | 6152 | 2.21% |
| 2025-09-15 | 8.70 | 8.66 | -0.03 | -0.35% | 8.63 | 8.77 | 37927 | 3294 | 1.20% |
| 2025-09-12 | 8.82 | 8.69 | -0.11 | -1.25% | 8.67 | 8.83 | 47986 | 4188 | 1.52% |
| 2025-09-11 | 8.64 | 8.80 | 0.15 | 1.73% | 8.53 | 8.81 | 48056 | 4184 | 1.53% |
| 2025-09-10 | 8.68 | 8.65 | -0.03 | -0.35% | 8.61 | 8.77 | 40062 | 3477 | 1.27% |
| 2025-09-09 | 8.92 | 8.68 | -0.24 | -2.69% | 8.64 | 8.92 | 70107 | 6142 | 2.23% |
| 2025-09-08 | 8.69 | 8.92 | 0.32 | 3.72% | 8.61 | 8.94 | 80452 | 7098 | 2.55% |
| 2025-09-05 | 8.50 | 8.60 | 0.17 | 2.02% | 8.41 | 8.62 | 54933 | 4696 | 1.74% |
| 2025-09-04 | 8.47 | 8.43 | 0.01 | 0.12% | 8.29 | 8.59 | 69572 | 5897 | 2.21% |
| 2025-09-03 | 8.66 | 8.42 | -0.27 | -3.11% | 8.39 | 8.81 | 54635 | 4671 | 1.73% |
| 2025-09-02 | 8.86 | 8.69 | -0.12 | -1.36% | 8.47 | 8.86 | 93432 | 8067 | 2.97% |
| 2025-09-01 | 8.77 | 8.81 | 0.08 | 0.92% | 8.65 | 8.91 | 88243 | 7758 | 2.80% |
| 2025-08-29 | 8.97 | 8.73 | -0.30 | -3.32% | 8.71 | 9.01 | 129526 | 11415 | 4.11% |
| 2025-08-28 | 9.49 | 9.03 | -0.50 | -5.25% | 8.65 | 9.49 | 203174 | 18303 | 6.44% |
| 2025-08-27 | 9.82 | 9.53 | -0.30 | -3.05% | 9.50 | 9.92 | 82116 | 8021 | 2.60% |
| 2025-08-26 | 9.75 | 9.83 | 0.08 | 0.82% | 9.65 | 9.88 | 69905 | 6846 | 2.22% |
| 2025-08-25 | 9.83 | 9.75 | -0.05 | -0.51% | 9.68 | 9.87 | 73992 | 7235 | 2.35% |
| 2025-08-22 | 9.75 | 9.80 | 0.04 | 0.41% | 9.69 | 9.83 | 60998 | 5952 | 1.93% |
| 2025-08-21 | 9.85 | 9.76 | -0.13 | -1.31% | 9.70 | 9.95 | 70946 | 6934 | 2.25% |
| 2025-08-20 | 9.83 | 9.89 | 0.04 | 0.41% | 9.71 | 9.89 | 58646 | 5748 | 1.86% |
| 2025-08-19 | 9.70 | 9.85 | 0.17 | 1.76% | 9.58 | 9.89 | 82091 | 8007 | 2.60% |
| 2025-08-18 | 9.62 | 9.68 | 0.08 | 0.83% | 9.61 | 9.81 | 74507 | 7224 | 2.36% |
| 2025-08-15 | 9.49 | 9.60 | 0.17 | 1.80% | 9.43 | 9.65 | 58430 | 5604 | 1.85% |
| 2025-08-14 | 9.69 | 9.43 | -0.23 | -2.38% | 9.41 | 9.74 | 56622 | 5400 | 1.80% |
| 2025-08-13 | 9.69 | 9.66 | 0.01 | 0.10% | 9.59 | 9.74 | 51451 | 4972 | 1.63% |
| 2025-08-12 | 9.76 | 9.65 | -0.07 | -0.72% | 9.56 | 9.76 | 47212 | 4553 | 1.50% |
| 2025-08-11 | 9.66 | 9.72 | 0.11 | 1.14% | 9.59 | 9.74 | 49944 | 4835 | 1.58% |
| 2025-08-08 | 9.55 | 9.61 | 0.04 | 0.42% | 9.49 | 9.62 | 45562 | 4359 | 1.45% |
| 2025-08-07 | 9.74 | 9.57 | -0.07 | -0.73% | 9.55 | 9.74 | 60978 | 5856 | 1.93% |
| 2025-08-06 | 9.50 | 9.64 | 0.16 | 1.69% | 9.42 | 9.65 | 61947 | 5941 | 1.96% |
| 2025-08-05 | 9.39 | 9.48 | 0.13 | 1.39% | 9.32 | 9.49 | 47921 | 4513 | 1.52% |
| 2025-08-04 | 9.11 | 9.35 | 0.20 | 2.19% | 9.09 | 9.35 | 41230 | 3812 | 1.31% |
| 2025-08-01 | 9.06 | 9.15 | 0.08 | 0.88% | 9.04 | 9.17 | 33427 | 3048 | 1.06% |
| 2025-07-31 | 9.15 | 9.07 | -0.12 | -1.31% | 9.02 | 9.29 | 49029 | 4479 | 1.55% |
| 2025-07-30 | 9.26 | 9.19 | -0.07 | -0.76% | 9.08 | 9.27 | 49443 | 4536 | 1.57% |
| 2025-07-29 | 9.40 | 9.26 | -0.14 | -1.49% | 9.20 | 9.40 | 49958 | 4631 | 1.58% |
| 2025-07-28 | 9.47 | 9.40 | 0.01 | 0.11% | 9.35 | 9.47 | 38152 | 3586 | 1.21% |
| 2025-07-25 | 9.39 | 9.39 | -0.03 | -0.32% | 9.29 | 9.45 | 58265 | 5455 | 1.85% |
| 2025-07-24 | 9.31 | 9.42 | 0.13 | 1.40% | 9.31 | 9.47 | 69719 | 6542 | 2.21% |
| 2025-07-23 | 9.40 | 9.29 | -0.07 | -0.75% | 9.28 | 9.50 | 97193 | 9133 | 3.08% |
| 2025-07-22 | 9.43 | 9.36 | -0.01 | -0.11% | 9.30 | 9.48 | 69552 | 6508 | 2.21% |
| 2025-07-21 | 9.15 | 9.37 | 0.27 | 2.97% | 9.12 | 9.40 | 75988 | 7036 | 2.41% |
| 2025-07-18 | 9.12 | 9.10 | -0.03 | -0.33% | 9.06 | 9.18 | 42517 | 3870 | 1.35% |
| 2025-07-17 | 9.16 | 9.13 | 0.03 | 0.33% | 9.06 | 9.16 | 45260 | 4125 | 1.44% |
| 2025-07-16 | 9.04 | 9.10 | 0.12 | 1.34% | 8.97 | 9.16 | 65365 | 5944 | 2.07% |
| 2025-07-15 | 9.04 | 8.98 | -0.06 | -0.66% | 8.85 | 9.10 | 44403 | 3981 | 1.41% |
| 2025-07-14 | 8.96 | 9.04 | 0.10 | 1.12% | 8.92 | 9.08 | 58221 | 5251 | 1.85% |
| 2025-07-11 | 8.88 | 8.94 | 0.06 | 0.68% | 8.80 | 8.97 | 43290 | 3847 | 1.37% |
| 2025-07-10 | 8.88 | 8.88 | -0.01 | -0.11% | 8.80 | 8.95 | 33865 | 3001 | 1.07% |
| 2025-07-09 | 8.96 | 8.89 | -0.04 | -0.45% | 8.86 | 9.00 | 39457 | 3525 | 1.25% |
| 2025-07-08 | 8.85 | 8.93 | 0.08 | 0.90% | 8.81 | 8.94 | 40659 | 3618 | 1.29% |
| 2025-07-07 | 8.77 | 8.85 | 0.07 | 0.80% | 8.73 | 8.85 | 36788 | 3233 | 1.17% |
| 2025-07-04 | 8.94 | 8.78 | -0.14 | -1.57% | 8.76 | 8.94 | 44552 | 3929 | 1.41% |
| 2025-07-03 | 8.90 | 8.92 | 0.03 | 0.34% | 8.81 | 8.94 | 41380 | 3676 | 1.31% |
| 2025-07-02 | 8.99 | 8.89 | -0.04 | -0.45% | 8.83 | 8.99 | 46074 | 4089 | 1.46% |
| 2025-07-01 | 9.01 | 8.93 | -0.07 | -0.78% | 8.84 | 9.05 | 53858 | 4809 | 1.71% |
| 2025-06-30 | 8.87 | 9.00 | 0.12 | 1.35% | 8.87 | 9.05 | 61412 | 5506 | 1.95% |
| 2025-06-27 | 8.86 | 8.88 | 0.07 | 0.79% | 8.80 | 8.90 | 44663 | 3958 | 1.42% |
| 2025-06-26 | 8.94 | 8.81 | -0.06 | -0.68% | 8.79 | 8.95 | 64143 | 5679 | 2.03% |
| 2025-06-25 | 8.96 | 9.07 | 0.14 | 1.57% | 8.90 | 9.07 | 80221 | 7219 | 2.54% |
| 2025-06-24 | 8.64 | 8.93 | 0.33 | 3.84% | 8.62 | 8.94 | 74017 | 6554 | 2.35% |
| 2025-06-23 | 8.41 | 8.60 | 0.19 | 2.26% | 8.32 | 8.61 | 38335 | 3266 | 1.22% |
| 2025-06-20 | 8.44 | 8.41 | -0.07 | -0.83% | 8.38 | 8.56 | 35259 | 2981 | 1.12% |
| 2025-06-19 | 8.66 | 8.48 | -0.18 | -2.08% | 8.44 | 8.71 | 41746 | 3571 | 1.32% |
| 2025-06-18 | 8.62 | 8.66 | 0.04 | 0.46% | 8.54 | 8.67 | 35236 | 3033 | 1.12% |
| 2025-06-17 | 8.77 | 8.62 | -0.12 | -1.37% | 8.59 | 8.80 | 44456 | 3849 | 1.41% |
| 2025-06-16 | 8.65 | 8.74 | 0.08 | 0.92% | 8.58 | 8.76 | 29308 | 2555 | 0.93% |
| 2025-06-13 | 8.90 | 8.66 | -0.22 | -2.48% | 8.65 | 8.90 | 47484 | 4140 | 1.51% |
| 2025-06-12 | 8.82 | 8.88 | 0.02 | 0.23% | 8.79 | 8.91 | 30822 | 2731 | 0.98% |
| 2025-06-11 | 8.79 | 8.86 | 0.10 | 1.14% | 8.75 | 8.90 | 44428 | 3933 | 1.41% |
| 2025-06-10 | 8.99 | 8.76 | -0.21 | -2.34% | 8.64 | 9.02 | 66375 | 5836 | 2.11% |
| 2025-06-09 | 8.89 | 8.97 | 0.11 | 1.24% | 8.86 | 8.97 | 39009 | 3487 | 1.24% |