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 | 8.86 | 8.89 | 0.02 | 0.23% | 8.80 | 8.90 | 109541 | 9699 | 0.91% |
| 2025-09-15 | 9.00 | 8.87 | -0.09 | -1.00% | 8.82 | 9.00 | 120493 | 10690 | 1.01% |
| 2025-09-12 | 8.90 | 8.96 | 0.07 | 0.79% | 8.85 | 9.15 | 214305 | 19350 | 1.79% |
| 2025-09-11 | 8.76 | 8.89 | 0.09 | 1.02% | 8.75 | 8.90 | 144947 | 12805 | 1.21% |
| 2025-09-10 | 8.80 | 8.80 | 0.00 | 0.00% | 8.77 | 8.90 | 96361 | 8501 | 0.80% |
| 2025-09-09 | 9.00 | 8.80 | -0.17 | -1.90% | 8.77 | 9.01 | 128709 | 11389 | 1.07% |
| 2025-09-08 | 8.95 | 8.97 | 0.03 | 0.34% | 8.79 | 9.01 | 163751 | 14581 | 1.37% |
| 2025-09-05 | 8.88 | 8.94 | 0.09 | 1.02% | 8.76 | 8.94 | 162117 | 14382 | 1.35% |
| 2025-09-04 | 8.91 | 8.85 | -0.04 | -0.45% | 8.73 | 9.05 | 176823 | 15745 | 1.48% |
| 2025-09-03 | 9.15 | 8.89 | -0.27 | -2.95% | 8.88 | 9.18 | 150442 | 13572 | 1.26% |
| 2025-09-02 | 9.37 | 9.16 | -0.17 | -1.82% | 9.02 | 9.39 | 205581 | 18769 | 1.72% |
| 2025-09-01 | 9.37 | 9.33 | 0.00 | 0.00% | 9.26 | 9.54 | 178699 | 16729 | 1.49% |
| 2025-08-29 | 9.53 | 9.33 | -0.19 | -2.00% | 9.31 | 9.58 | 214519 | 20178 | 1.79% |
| 2025-08-28 | 9.53 | 9.52 | -0.01 | -0.10% | 9.20 | 9.63 | 303396 | 28667 | 2.53% |
| 2025-08-27 | 9.85 | 9.53 | -0.35 | -3.54% | 9.52 | 9.89 | 355436 | 34667 | 2.97% |
| 2025-08-26 | 9.70 | 9.88 | 0.15 | 1.54% | 9.57 | 10.05 | 495460 | 48762 | 4.14% |
| 2025-08-25 | 9.73 | 9.73 | 0.01 | 0.10% | 9.69 | 9.89 | 342130 | 33489 | 2.86% |
| 2025-08-22 | 9.72 | 9.72 | 0.02 | 0.21% | 9.65 | 9.74 | 204946 | 19872 | 1.71% |
| 2025-08-21 | 9.83 | 9.70 | -0.10 | -1.02% | 9.68 | 9.99 | 291267 | 28615 | 2.43% |
| 2025-08-20 | 9.81 | 9.80 | -0.05 | -0.51% | 9.66 | 9.83 | 236357 | 23042 | 1.97% |
| 2025-08-19 | 9.84 | 9.85 | -0.02 | -0.20% | 9.79 | 9.93 | 305255 | 30049 | 2.55% |
| 2025-08-18 | 9.77 | 9.87 | 0.07 | 0.71% | 9.72 | 9.92 | 357548 | 35142 | 2.99% |
| 2025-08-15 | 9.46 | 9.80 | 0.35 | 3.70% | 9.41 | 9.87 | 356292 | 34489 | 2.98% |
| 2025-08-14 | 9.75 | 9.45 | -0.30 | -3.08% | 9.41 | 9.78 | 281784 | 26966 | 2.35% |
| 2025-08-13 | 9.73 | 9.75 | 0.00 | 0.00% | 9.65 | 9.82 | 246906 | 24017 | 2.06% |
| 2025-08-12 | 9.80 | 9.75 | -0.04 | -0.41% | 9.64 | 9.82 | 249112 | 24186 | 2.08% |
| 2025-08-11 | 9.62 | 9.81 | 0.22 | 2.29% | 9.62 | 9.85 | 356461 | 34827 | 2.98% |
| 2025-08-08 | 9.52 | 9.59 | 0.02 | 0.21% | 9.48 | 9.72 | 252559 | 24264 | 2.11% |
| 2025-08-07 | 9.71 | 9.57 | 0.02 | 0.21% | 9.52 | 9.73 | 234600 | 22541 | 1.96% |
| 2025-08-06 | 9.60 | 9.55 | -0.12 | -1.24% | 9.46 | 9.67 | 240006 | 22876 | 2.00% |
| 2025-08-05 | 9.42 | 9.67 | 0.23 | 2.44% | 9.42 | 9.85 | 320674 | 31050 | 2.68% |
| 2025-08-04 | 9.42 | 9.44 | -0.05 | -0.53% | 9.41 | 9.60 | 196762 | 18644 | 1.64% |
| 2025-08-01 | 9.54 | 9.49 | -0.13 | -1.35% | 9.42 | 9.65 | 229564 | 21818 | 1.92% |
| 2025-07-31 | 9.63 | 9.62 | -0.09 | -0.93% | 9.56 | 9.88 | 384253 | 37333 | 3.21% |
| 2025-07-30 | 9.53 | 9.71 | 0.13 | 1.36% | 9.45 | 9.96 | 466355 | 45531 | 3.89% |
| 2025-07-29 | 9.51 | 9.58 | -0.02 | -0.21% | 9.35 | 9.67 | 308787 | 29342 | 2.58% |
| 2025-07-28 | 9.70 | 9.60 | -0.09 | -0.93% | 9.55 | 9.75 | 240297 | 23085 | 2.01% |
| 2025-07-25 | 10.00 | 9.69 | -0.33 | -3.29% | 9.65 | 10.00 | 446243 | 43447 | 3.74% |
| 2025-07-24 | 9.92 | 10.02 | 0.01 | 0.10% | 9.76 | 10.26 | 593611 | 59389 | 4.97% |
| 2025-07-23 | 10.90 | 10.01 | -0.18 | -1.77% | 9.95 | 10.90 | 1088396 | 112356 | 9.11% |
| 2025-07-22 | 9.84 | 10.19 | 0.48 | 4.94% | 9.57 | 10.29 | 892696 | 88548 | 7.47% |
| 2025-07-21 | 9.23 | 9.71 | 0.54 | 5.89% | 9.23 | 9.80 | 591833 | 56713 | 4.95% |
| 2025-07-18 | 9.20 | 9.17 | -0.04 | -0.43% | 9.14 | 9.26 | 98300 | 9029 | 0.82% |
| 2025-07-17 | 9.08 | 9.21 | 0.15 | 1.66% | 9.08 | 9.26 | 162934 | 14988 | 1.36% |
| 2025-07-16 | 9.11 | 9.06 | -0.05 | -0.55% | 9.02 | 9.19 | 104351 | 9496 | 0.87% |
| 2025-07-15 | 9.16 | 9.11 | -0.04 | -0.44% | 9.01 | 9.19 | 154157 | 14012 | 1.29% |
| 2025-07-14 | 9.18 | 9.15 | -0.05 | -0.54% | 9.14 | 9.26 | 107975 | 9896 | 0.90% |
| 2025-07-11 | 9.28 | 9.20 | -0.08 | -0.86% | 9.12 | 9.31 | 218439 | 20106 | 1.83% |
| 2025-07-10 | 9.15 | 9.28 | 0.13 | 1.42% | 9.05 | 9.44 | 301278 | 27829 | 2.52% |
| 2025-07-09 | 9.10 | 9.15 | 0.07 | 0.77% | 9.07 | 9.30 | 264670 | 24329 | 2.22% |
| 2025-07-08 | 8.96 | 9.08 | 0.12 | 1.34% | 8.93 | 9.11 | 129218 | 11715 | 1.08% |
| 2025-07-07 | 8.88 | 8.96 | 0.05 | 0.56% | 8.87 | 8.98 | 75662 | 6759 | 0.63% |
| 2025-07-04 | 9.00 | 8.91 | -0.11 | -1.22% | 8.89 | 9.03 | 100497 | 8992 | 0.84% |
| 2025-07-03 | 9.00 | 9.02 | 0.03 | 0.33% | 9.00 | 9.14 | 124657 | 11290 | 1.04% |
| 2025-07-02 | 9.02 | 8.99 | -0.03 | -0.33% | 8.88 | 9.10 | 141788 | 12739 | 1.19% |
| 2025-07-01 | 9.25 | 9.02 | -0.08 | -0.88% | 8.97 | 9.32 | 200556 | 18202 | 1.68% |
| 2025-06-30 | 8.88 | 9.10 | 0.24 | 2.71% | 8.84 | 9.34 | 374186 | 34053 | 3.13% |
| 2025-06-27 | 8.83 | 8.86 | 0.01 | 0.11% | 8.83 | 8.99 | 118992 | 10587 | 1.00% |
| 2025-06-26 | 8.80 | 8.85 | 0.01 | 0.11% | 8.78 | 9.04 | 190690 | 17043 | 1.60% |
| 2025-06-25 | 8.78 | 8.84 | 0.15 | 1.73% | 8.63 | 8.86 | 183868 | 16093 | 1.54% |
| 2025-06-24 | 8.46 | 8.69 | 0.26 | 3.08% | 8.45 | 8.72 | 160436 | 13859 | 1.34% |
| 2025-06-23 | 8.28 | 8.43 | 0.08 | 0.96% | 8.19 | 8.44 | 96078 | 8044 | 0.80% |
| 2025-06-20 | 8.47 | 8.35 | -0.12 | -1.42% | 8.34 | 8.53 | 107705 | 9065 | 0.90% |
| 2025-06-19 | 8.67 | 8.47 | -0.19 | -2.19% | 8.43 | 8.68 | 124682 | 10628 | 1.04% |
| 2025-06-18 | 8.67 | 8.66 | -0.04 | -0.46% | 8.58 | 8.70 | 91904 | 7929 | 0.77% |
| 2025-06-17 | 8.76 | 8.70 | -0.08 | -0.91% | 8.65 | 8.78 | 98791 | 8584 | 0.83% |
| 2025-06-16 | 8.70 | 8.78 | 0.07 | 0.80% | 8.68 | 8.83 | 82060 | 7196 | 0.69% |
| 2025-06-13 | 8.86 | 8.71 | -0.22 | -2.46% | 8.67 | 8.89 | 147696 | 12944 | 1.24% |
| 2025-06-12 | 8.95 | 8.93 | 0.01 | 0.11% | 8.84 | 9.00 | 94058 | 8389 | 0.79% |
| 2025-06-11 | 8.98 | 8.92 | 0.08 | 0.90% | 8.90 | 9.05 | 120415 | 10782 | 1.01% |
| 2025-06-10 | 9.04 | 8.84 | -0.20 | -2.21% | 8.73 | 9.05 | 153977 | 13672 | 1.29% |
| 2025-06-09 | 8.94 | 9.04 | 0.10 | 1.12% | 8.93 | 9.08 | 132045 | 11932 | 1.11% |