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 | 8.80 | 8.99 | 0.17 | 1.93% | 8.75 | 9.00 | 176423 | 15673 | 3.86% |
| 2025-09-15 | 8.86 | 8.82 | -0.03 | -0.34% | 8.75 | 8.94 | 145821 | 12934 | 3.19% |
| 2025-09-12 | 8.91 | 8.85 | -0.08 | -0.90% | 8.80 | 8.97 | 145007 | 12875 | 3.18% |
| 2025-09-11 | 8.59 | 8.93 | 0.27 | 3.12% | 8.53 | 9.01 | 237208 | 20920 | 5.20% |
| 2025-09-10 | 8.70 | 8.66 | 0.00 | 0.00% | 8.56 | 8.75 | 187268 | 16200 | 4.10% |
| 2025-09-09 | 8.93 | 8.66 | -0.27 | -3.02% | 8.58 | 8.94 | 202884 | 17729 | 4.43% |
| 2025-09-08 | 8.92 | 8.93 | -0.01 | -0.11% | 8.78 | 9.03 | 208191 | 18502 | 4.54% |
| 2025-09-05 | 8.88 | 8.94 | 0.12 | 1.36% | 8.78 | 8.99 | 210201 | 18718 | 4.59% |
| 2025-09-04 | 9.09 | 8.82 | -0.17 | -1.89% | 8.66 | 9.19 | 238530 | 21362 | 5.21% |
| 2025-09-03 | 9.42 | 8.99 | -0.39 | -4.16% | 8.97 | 9.46 | 290634 | 26608 | 6.34% |
| 2025-09-02 | 9.90 | 9.38 | -0.55 | -5.54% | 9.25 | 9.97 | 409236 | 38767 | 8.93% |
| 2025-09-01 | 9.58 | 9.93 | 0.45 | 4.75% | 9.55 | 10.18 | 474542 | 46941 | 10.36% |
| 2025-08-29 | 9.61 | 9.48 | -0.15 | -1.56% | 9.42 | 9.66 | 190792 | 18107 | 4.17% |
| 2025-08-28 | 9.73 | 9.63 | -0.06 | -0.62% | 9.29 | 9.87 | 347991 | 33195 | 7.60% |
| 2025-08-27 | 9.88 | 9.69 | -0.21 | -2.12% | 9.68 | 10.11 | 348585 | 34625 | 7.61% |
| 2025-08-26 | 9.88 | 9.90 | 0.03 | 0.30% | 9.73 | 10.11 | 298363 | 29604 | 6.51% |
| 2025-08-25 | 9.92 | 9.87 | -0.04 | -0.40% | 9.81 | 10.07 | 297448 | 29471 | 6.49% |
| 2025-08-22 | 9.99 | 9.91 | -0.10 | -1.00% | 9.86 | 10.11 | 273849 | 27222 | 6.05% |
| 2025-08-21 | 10.06 | 10.01 | -0.05 | -0.50% | 9.96 | 10.27 | 333219 | 33597 | 7.36% |
| 2025-08-20 | 9.94 | 10.06 | 0.01 | 0.10% | 9.88 | 10.16 | 341471 | 34179 | 7.55% |
| 2025-08-19 | 9.88 | 10.05 | 0.15 | 1.52% | 9.64 | 10.47 | 658873 | 66244 | 14.56% |
| 2025-08-18 | 9.55 | 9.90 | 0.40 | 4.21% | 9.47 | 9.93 | 421136 | 40813 | 9.31% |
| 2025-08-15 | 9.23 | 9.50 | 0.33 | 3.60% | 9.22 | 9.59 | 311765 | 29546 | 6.89% |
| 2025-08-14 | 9.57 | 9.17 | -0.40 | -4.18% | 9.16 | 9.63 | 327311 | 30733 | 7.23% |
| 2025-08-13 | 9.49 | 9.57 | -0.14 | -1.44% | 9.38 | 9.69 | 350036 | 33366 | 7.74% |
| 2025-08-12 | 9.80 | 9.71 | -0.09 | -0.92% | 9.56 | 10.00 | 298432 | 28967 | 6.60% |
| 2025-08-11 | 9.61 | 9.80 | 0.26 | 2.73% | 9.41 | 9.85 | 414422 | 39859 | 9.16% |
| 2025-08-08 | 9.64 | 9.54 | -0.11 | -1.14% | 9.48 | 9.73 | 214778 | 20537 | 4.75% |
| 2025-08-07 | 9.77 | 9.65 | -0.15 | -1.53% | 9.60 | 9.81 | 309440 | 29956 | 6.84% |
| 2025-08-06 | 9.32 | 9.80 | 0.44 | 4.70% | 9.26 | 9.89 | 531062 | 51107 | 11.74% |
| 2025-08-05 | 9.41 | 9.36 | 0.00 | 0.00% | 9.15 | 9.45 | 381913 | 35442 | 8.44% |
| 2025-08-04 | 8.66 | 9.36 | 0.67 | 7.71% | 8.60 | 9.43 | 633928 | 58052 | 14.01% |
| 2025-08-01 | 8.60 | 8.69 | 0.04 | 0.46% | 8.57 | 8.76 | 122266 | 10619 | 2.70% |
| 2025-07-31 | 8.75 | 8.65 | -0.15 | -1.70% | 8.60 | 8.95 | 226172 | 19837 | 5.00% |
| 2025-07-30 | 8.99 | 8.80 | -0.20 | -2.22% | 8.70 | 9.01 | 224387 | 19796 | 4.96% |
| 2025-07-29 | 8.96 | 9.00 | 0.02 | 0.22% | 8.87 | 9.09 | 228268 | 20399 | 5.04% |
| 2025-07-28 | 8.73 | 8.98 | 0.26 | 2.98% | 8.69 | 9.02 | 330736 | 29428 | 7.31% |
| 2025-07-25 | 8.70 | 8.72 | 0.04 | 0.46% | 8.63 | 8.78 | 150066 | 13044 | 3.32% |
| 2025-07-24 | 8.62 | 8.68 | 0.03 | 0.35% | 8.58 | 8.79 | 164903 | 14340 | 3.64% |
| 2025-07-23 | 8.89 | 8.65 | -0.25 | -2.81% | 8.63 | 8.91 | 219938 | 19188 | 4.86% |
| 2025-07-22 | 9.03 | 8.90 | -0.15 | -1.66% | 8.85 | 9.16 | 303184 | 27086 | 6.70% |
| 2025-07-21 | 8.73 | 9.05 | 0.33 | 3.78% | 8.70 | 9.13 | 403016 | 35948 | 8.91% |
| 2025-07-18 | 8.82 | 8.72 | -0.13 | -1.47% | 8.68 | 8.90 | 149754 | 13117 | 3.31% |
| 2025-07-17 | 8.68 | 8.85 | 0.16 | 1.84% | 8.62 | 8.86 | 209605 | 18412 | 4.63% |
| 2025-07-16 | 8.89 | 8.69 | -0.21 | -2.36% | 8.66 | 8.89 | 235332 | 20567 | 5.20% |
| 2025-07-15 | 8.76 | 8.90 | 0.16 | 1.83% | 8.65 | 9.02 | 390145 | 34543 | 8.62% |
| 2025-07-14 | 8.69 | 8.74 | 0.09 | 1.04% | 8.68 | 8.84 | 209568 | 18374 | 4.63% |
| 2025-07-11 | 8.56 | 8.65 | 0.09 | 1.05% | 8.55 | 8.80 | 251580 | 21864 | 5.56% |
| 2025-07-10 | 8.55 | 8.56 | 0.00 | 0.00% | 8.50 | 8.68 | 143353 | 12262 | 3.17% |
| 2025-07-09 | 8.69 | 8.56 | -0.18 | -2.06% | 8.54 | 8.75 | 197461 | 17009 | 4.36% |
| 2025-07-08 | 8.52 | 8.74 | 0.29 | 3.43% | 8.50 | 8.80 | 315556 | 27470 | 6.97% |
| 2025-07-07 | 8.56 | 8.45 | -0.03 | -0.35% | 8.44 | 8.67 | 207127 | 17642 | 4.58% |
| 2025-07-04 | 8.25 | 8.48 | 0.21 | 2.54% | 8.17 | 8.60 | 343698 | 28980 | 7.60% |
| 2025-07-03 | 8.23 | 8.27 | 0.05 | 0.61% | 8.17 | 8.46 | 120144 | 9957 | 2.66% |
| 2025-07-02 | 8.29 | 8.22 | -0.08 | -0.96% | 8.18 | 8.30 | 100192 | 8232 | 2.21% |
| 2025-07-01 | 8.33 | 8.30 | 0.00 | 0.00% | 8.14 | 8.34 | 126636 | 10443 | 2.80% |
| 2025-06-30 | 8.22 | 8.30 | 0.10 | 1.22% | 8.16 | 8.32 | 117434 | 9707 | 2.60% |
| 2025-06-27 | 8.22 | 8.20 | 0.00 | 0.00% | 8.19 | 8.34 | 123124 | 10148 | 2.72% |
| 2025-06-26 | 8.34 | 8.20 | -0.08 | -0.97% | 8.16 | 8.41 | 133920 | 11077 | 2.96% |
| 2025-06-25 | 8.33 | 8.28 | 0.00 | 0.00% | 8.19 | 8.36 | 130288 | 10767 | 2.88% |
| 2025-06-24 | 8.10 | 8.28 | 0.21 | 2.60% | 8.08 | 8.32 | 132662 | 10947 | 2.93% |
| 2025-06-23 | 7.90 | 8.07 | 0.16 | 2.02% | 7.88 | 8.12 | 103009 | 8266 | 2.28% |
| 2025-06-20 | 8.10 | 7.91 | -0.25 | -3.06% | 7.90 | 8.22 | 153189 | 12292 | 3.39% |
| 2025-06-19 | 8.28 | 8.16 | -0.12 | -1.45% | 8.11 | 8.51 | 165866 | 13732 | 3.67% |
| 2025-06-18 | 8.29 | 8.28 | -0.02 | -0.24% | 8.16 | 8.32 | 114647 | 9438 | 2.53% |
| 2025-06-17 | 8.60 | 8.30 | -0.33 | -3.82% | 8.22 | 8.66 | 258084 | 21619 | 5.70% |
| 2025-06-16 | 8.44 | 8.63 | 0.23 | 2.74% | 8.44 | 8.85 | 305281 | 26458 | 6.75% |
| 2025-06-13 | 8.46 | 8.40 | -0.14 | -1.64% | 8.35 | 8.53 | 145581 | 12261 | 3.22% |
| 2025-06-12 | 8.58 | 8.54 | -0.08 | -0.93% | 8.29 | 8.63 | 263560 | 22325 | 5.82% |
| 2025-06-11 | 8.65 | 8.62 | -0.03 | -0.35% | 8.57 | 8.73 | 158050 | 13646 | 3.49% |
| 2025-06-10 | 8.79 | 8.65 | -0.19 | -2.15% | 8.44 | 8.85 | 262207 | 22627 | 5.79% |
| 2025-06-09 | 8.94 | 8.84 | -0.10 | -1.12% | 8.77 | 8.99 | 321173 | 28418 | 7.10% |