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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 9.54 | 9.48 | -0.09 | -0.94% | 9.40 | 9.57 | 43830 | 4151 | 1.77% |
| 2025-09-12 | 9.59 | 9.57 | -0.02 | -0.21% | 9.43 | 9.65 | 74455 | 7101 | 3.01% |
| 2025-09-11 | 9.20 | 9.59 | 0.36 | 3.90% | 9.15 | 9.69 | 77933 | 7365 | 3.15% |
| 2025-09-10 | 9.15 | 9.23 | 0.06 | 0.65% | 9.14 | 9.34 | 41515 | 3841 | 1.68% |
| 2025-09-09 | 9.31 | 9.17 | -0.11 | -1.19% | 9.10 | 9.32 | 49793 | 4583 | 2.02% |
| 2025-09-08 | 9.12 | 9.28 | 0.13 | 1.42% | 9.11 | 9.30 | 53342 | 4921 | 2.16% |
| 2025-09-05 | 8.91 | 9.15 | 0.25 | 2.81% | 8.78 | 9.17 | 75606 | 6816 | 3.06% |
| 2025-09-04 | 8.88 | 8.90 | 0.02 | 0.23% | 8.74 | 9.09 | 63819 | 5709 | 2.58% |
| 2025-09-03 | 9.19 | 8.88 | -0.33 | -3.58% | 8.81 | 9.27 | 50648 | 4572 | 2.05% |
| 2025-09-02 | 9.30 | 9.21 | -0.15 | -1.60% | 8.87 | 9.36 | 93895 | 8510 | 3.80% |
| 2025-09-01 | 9.03 | 9.36 | 0.28 | 3.08% | 9.03 | 9.38 | 101924 | 9454 | 4.12% |
| 2025-08-29 | 9.16 | 9.08 | -0.08 | -0.87% | 9.04 | 9.21 | 61715 | 5621 | 2.50% |
| 2025-08-28 | 9.26 | 9.16 | -0.15 | -1.61% | 8.78 | 9.49 | 109421 | 9959 | 4.43% |
| 2025-08-27 | 9.73 | 9.31 | -0.39 | -4.02% | 9.20 | 9.81 | 105401 | 10117 | 4.27% |
| 2025-08-26 | 9.64 | 9.70 | 0.06 | 0.62% | 9.58 | 9.79 | 103351 | 10044 | 4.18% |
| 2025-08-25 | 9.62 | 9.64 | 0.01 | 0.10% | 9.48 | 9.72 | 88454 | 8499 | 3.58% |
| 2025-08-22 | 9.72 | 9.63 | -0.09 | -0.93% | 9.54 | 9.73 | 63029 | 6064 | 2.55% |
| 2025-08-21 | 9.77 | 9.72 | -0.06 | -0.61% | 9.65 | 9.81 | 50575 | 4914 | 2.05% |
| 2025-08-20 | 9.73 | 9.78 | 0.06 | 0.62% | 9.61 | 9.84 | 50374 | 4902 | 2.04% |
| 2025-08-19 | 9.65 | 9.72 | 0.07 | 0.73% | 9.53 | 9.80 | 64742 | 6260 | 2.62% |
| 2025-08-18 | 9.60 | 9.65 | 0.10 | 1.05% | 9.55 | 9.67 | 75209 | 7231 | 3.04% |
| 2025-08-15 | 9.55 | 9.55 | 0.00 | 0.00% | 9.51 | 9.75 | 86889 | 8327 | 3.52% |
| 2025-08-14 | 10.01 | 9.55 | -0.45 | -4.50% | 9.53 | 10.03 | 110691 | 10762 | 4.48% |
| 2025-08-13 | 10.03 | 10.00 | 0.02 | 0.20% | 9.79 | 10.16 | 119492 | 11876 | 4.84% |
| 2025-08-12 | 9.90 | 9.98 | 0.11 | 1.11% | 9.75 | 10.29 | 166356 | 16625 | 6.73% |
| 2025-08-11 | 9.49 | 9.87 | 0.38 | 4.00% | 9.42 | 9.99 | 124116 | 12143 | 5.02% |
| 2025-08-08 | 9.32 | 9.49 | 0.15 | 1.61% | 9.21 | 9.52 | 72310 | 6816 | 2.93% |
| 2025-08-07 | 9.33 | 9.34 | -0.01 | -0.11% | 9.21 | 9.42 | 58890 | 5501 | 2.38% |
| 2025-08-06 | 9.33 | 9.35 | 0.07 | 0.75% | 9.26 | 9.43 | 68423 | 6380 | 2.77% |
| 2025-08-05 | 9.16 | 9.28 | 0.13 | 1.42% | 9.16 | 9.32 | 63533 | 5884 | 2.57% |
| 2025-08-04 | 8.99 | 9.15 | 0.14 | 1.55% | 8.94 | 9.17 | 52203 | 4742 | 2.11% |
| 2025-08-01 | 8.90 | 9.01 | 0.12 | 1.35% | 8.89 | 9.03 | 58934 | 5293 | 2.38% |
| 2025-07-31 | 9.08 | 8.89 | -0.19 | -2.09% | 8.86 | 9.15 | 65407 | 5878 | 2.65% |
| 2025-07-30 | 9.16 | 9.08 | -0.08 | -0.87% | 8.97 | 9.18 | 54708 | 4965 | 2.21% |
| 2025-07-29 | 9.22 | 9.16 | -0.06 | -0.65% | 9.05 | 9.25 | 64809 | 5919 | 2.62% |
| 2025-07-28 | 9.26 | 9.22 | -0.10 | -1.07% | 9.11 | 9.35 | 111625 | 10295 | 4.52% |
| 2025-07-25 | 8.96 | 9.32 | 0.35 | 3.90% | 8.87 | 9.41 | 161179 | 14836 | 6.52% |
| 2025-07-24 | 8.94 | 8.97 | 0.01 | 0.11% | 8.86 | 9.01 | 49620 | 4436 | 2.01% |
| 2025-07-23 | 9.00 | 8.96 | -0.04 | -0.44% | 8.88 | 9.05 | 76632 | 6861 | 3.10% |
| 2025-07-22 | 8.92 | 9.00 | 0.08 | 0.90% | 8.82 | 9.00 | 85674 | 7645 | 3.47% |
| 2025-07-21 | 8.84 | 8.92 | 0.11 | 1.25% | 8.78 | 8.92 | 67186 | 5959 | 2.72% |
| 2025-07-18 | 8.83 | 8.81 | -0.04 | -0.45% | 8.75 | 8.91 | 59777 | 5262 | 2.42% |
| 2025-07-17 | 8.76 | 8.85 | 0.00 | 0.00% | 8.70 | 8.88 | 76778 | 6764 | 3.11% |
| 2025-07-16 | 8.62 | 8.85 | 0.22 | 2.55% | 8.59 | 8.93 | 100449 | 8859 | 4.07% |
| 2025-07-15 | 8.66 | 8.63 | -0.03 | -0.35% | 8.48 | 8.74 | 58491 | 5029 | 2.37% |
| 2025-07-14 | 8.49 | 8.66 | 0.17 | 2.00% | 8.46 | 8.68 | 63081 | 5438 | 2.55% |
| 2025-07-11 | 8.49 | 8.49 | 0.01 | 0.12% | 8.38 | 8.54 | 49520 | 4191 | 2.00% |
| 2025-07-10 | 8.53 | 8.48 | -0.05 | -0.59% | 8.43 | 8.56 | 42635 | 3620 | 1.73% |
| 2025-07-09 | 8.66 | 8.53 | -0.08 | -0.93% | 8.47 | 8.66 | 49895 | 4284 | 2.02% |
| 2025-07-08 | 8.52 | 8.61 | 0.09 | 1.06% | 8.46 | 8.64 | 59980 | 5146 | 2.43% |
| 2025-07-07 | 8.40 | 8.52 | 0.12 | 1.43% | 8.33 | 8.52 | 53385 | 4520 | 2.16% |
| 2025-07-04 | 8.52 | 8.40 | -0.15 | -1.75% | 8.38 | 8.58 | 53193 | 4504 | 2.15% |
| 2025-07-03 | 8.49 | 8.55 | 0.10 | 1.18% | 8.41 | 8.59 | 57590 | 4899 | 2.33% |
| 2025-07-02 | 8.50 | 8.45 | -0.05 | -0.59% | 8.40 | 8.53 | 53760 | 4534 | 2.18% |
| 2025-07-01 | 8.60 | 8.50 | -0.06 | -0.70% | 8.42 | 8.64 | 90191 | 7689 | 3.65% |
| 2025-06-30 | 8.23 | 8.56 | 0.34 | 4.14% | 8.18 | 8.60 | 134924 | 11390 | 5.46% |
| 2025-06-27 | 8.20 | 8.22 | 0.06 | 0.74% | 8.15 | 8.26 | 57154 | 4692 | 2.31% |
| 2025-06-26 | 8.21 | 8.16 | -0.05 | -0.61% | 8.12 | 8.27 | 60328 | 4939 | 2.44% |
| 2025-06-25 | 8.23 | 8.21 | 0.03 | 0.37% | 8.11 | 8.28 | 76068 | 6232 | 3.08% |
| 2025-06-24 | 7.93 | 8.18 | 0.25 | 3.15% | 7.93 | 8.25 | 64944 | 5290 | 2.63% |
| 2025-06-23 | 7.70 | 7.93 | 0.13 | 1.67% | 7.70 | 7.96 | 52886 | 4175 | 2.14% |
| 2025-06-20 | 7.85 | 7.80 | -0.07 | -0.89% | 7.77 | 8.03 | 49894 | 3926 | 2.02% |
| 2025-06-19 | 8.12 | 7.87 | -0.30 | -3.67% | 7.83 | 8.16 | 74570 | 5954 | 3.02% |
| 2025-06-18 | 8.16 | 8.17 | -0.05 | -0.61% | 8.13 | 8.26 | 46367 | 3789 | 1.88% |
| 2025-06-17 | 8.25 | 8.22 | -0.02 | -0.24% | 8.16 | 8.33 | 55750 | 4592 | 2.26% |
| 2025-06-16 | 8.08 | 8.24 | 0.11 | 1.35% | 8.08 | 8.30 | 69770 | 5754 | 2.82% |
| 2025-06-13 | 8.33 | 8.13 | -0.25 | -2.98% | 8.10 | 8.40 | 100190 | 8251 | 4.05% |
| 2025-06-12 | 8.32 | 8.38 | 0.03 | 0.36% | 8.29 | 8.45 | 82440 | 6917 | 3.34% |
| 2025-06-11 | 8.45 | 8.50 | 0.05 | 0.59% | 8.37 | 8.51 | 97366 | 8235 | 3.94% |
| 2025-06-10 | 8.80 | 8.45 | -0.35 | -3.98% | 8.28 | 8.82 | 169509 | 14412 | 6.86% |
| 2025-06-09 | 8.80 | 8.80 | 0.02 | 0.23% | 8.71 | 8.88 | 145085 | 12740 | 5.87% |