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 | 9.55 | 9.54 | -0.07 | -0.73% | 9.43 | 9.60 | 187181 | 17776 | 6.49% |
| 2025-09-15 | 9.47 | 9.61 | 0.09 | 0.95% | 9.28 | 9.80 | 329239 | 31280 | 11.42% |
| 2025-09-12 | 8.91 | 9.52 | 0.65 | 7.33% | 8.88 | 10.50 | 453483 | 44217 | 15.73% |
| 2025-09-11 | 8.87 | 8.87 | 0.02 | 0.23% | 8.66 | 8.89 | 67140 | 5903 | 2.33% |
| 2025-09-10 | 8.76 | 8.85 | 0.14 | 1.61% | 8.71 | 8.90 | 62026 | 5474 | 2.15% |
| 2025-09-09 | 8.92 | 8.71 | -0.23 | -2.57% | 8.65 | 8.93 | 87898 | 7714 | 3.05% |
| 2025-09-08 | 8.94 | 8.94 | 0.00 | 0.00% | 8.76 | 9.04 | 96034 | 8531 | 3.33% |
| 2025-09-05 | 8.63 | 8.94 | 0.34 | 3.95% | 8.43 | 9.05 | 125289 | 10980 | 4.35% |
| 2025-09-04 | 8.56 | 8.60 | 0.04 | 0.47% | 8.47 | 8.90 | 108837 | 9443 | 3.78% |
| 2025-09-03 | 8.89 | 8.56 | -0.35 | -3.93% | 8.52 | 8.95 | 105932 | 9227 | 3.67% |
| 2025-09-02 | 9.21 | 8.91 | -0.32 | -3.47% | 8.81 | 9.25 | 126256 | 11280 | 4.38% |
| 2025-09-01 | 9.14 | 9.23 | 0.16 | 1.76% | 9.12 | 9.34 | 105929 | 9775 | 3.67% |
| 2025-08-29 | 9.24 | 9.07 | -0.18 | -1.95% | 9.07 | 9.27 | 95218 | 8699 | 3.30% |
| 2025-08-28 | 9.19 | 9.25 | -0.01 | -0.11% | 8.95 | 9.45 | 156395 | 14373 | 5.43% |
| 2025-08-27 | 9.65 | 9.26 | -0.45 | -4.63% | 9.25 | 9.72 | 168470 | 16054 | 5.84% |
| 2025-08-26 | 9.46 | 9.71 | 0.19 | 2.00% | 9.28 | 9.87 | 201318 | 19515 | 7.15% |
| 2025-08-25 | 9.58 | 9.52 | -0.05 | -0.52% | 9.43 | 9.65 | 142060 | 13520 | 5.05% |
| 2025-08-22 | 9.48 | 9.57 | 0.09 | 0.95% | 9.42 | 9.58 | 121285 | 11530 | 4.31% |
| 2025-08-21 | 9.46 | 9.48 | 0.03 | 0.32% | 9.42 | 9.65 | 125436 | 11948 | 4.46% |
| 2025-08-20 | 9.46 | 9.45 | -0.03 | -0.32% | 9.30 | 9.46 | 93152 | 8732 | 3.31% |
| 2025-08-19 | 9.25 | 9.48 | 0.19 | 2.05% | 9.20 | 9.60 | 148617 | 14040 | 5.28% |
| 2025-08-18 | 9.18 | 9.29 | 0.11 | 1.20% | 9.17 | 9.32 | 132571 | 12283 | 4.71% |
| 2025-08-15 | 9.02 | 9.18 | 0.16 | 1.77% | 9.01 | 9.20 | 89143 | 8133 | 3.17% |
| 2025-08-14 | 9.18 | 9.02 | -0.16 | -1.74% | 9.02 | 9.42 | 180061 | 16536 | 6.40% |
| 2025-08-13 | 9.25 | 9.18 | -0.07 | -0.76% | 9.14 | 9.28 | 108910 | 10004 | 3.87% |
| 2025-08-12 | 9.34 | 9.25 | -0.11 | -1.18% | 9.17 | 9.45 | 92681 | 8577 | 3.29% |
| 2025-08-11 | 9.26 | 9.36 | 0.08 | 0.86% | 9.26 | 9.44 | 120614 | 11291 | 4.29% |
| 2025-08-08 | 9.56 | 9.28 | -0.25 | -2.62% | 9.25 | 9.60 | 135145 | 12617 | 4.80% |
| 2025-08-07 | 9.72 | 9.53 | 0.08 | 0.85% | 9.46 | 9.89 | 244832 | 23606 | 8.70% |
| 2025-08-06 | 9.30 | 9.45 | 0.14 | 1.50% | 9.26 | 9.55 | 135988 | 12781 | 4.83% |
| 2025-08-05 | 9.21 | 9.31 | 0.09 | 0.98% | 9.18 | 9.38 | 107130 | 9971 | 3.81% |
| 2025-08-04 | 9.20 | 9.22 | -0.07 | -0.75% | 9.13 | 9.26 | 112532 | 10334 | 4.00% |
| 2025-08-01 | 9.06 | 9.29 | 0.24 | 2.65% | 9.02 | 9.30 | 122173 | 11224 | 4.34% |
| 2025-07-31 | 9.12 | 9.05 | -0.05 | -0.55% | 9.03 | 9.32 | 83748 | 7670 | 2.98% |
| 2025-07-30 | 9.18 | 9.10 | -0.15 | -1.62% | 9.00 | 9.25 | 76547 | 6976 | 2.72% |
| 2025-07-29 | 9.33 | 9.25 | -0.08 | -0.86% | 9.16 | 9.41 | 101372 | 9382 | 3.60% |
| 2025-07-28 | 9.17 | 9.33 | 0.19 | 2.08% | 9.07 | 9.34 | 146232 | 13492 | 5.20% |
| 2025-07-25 | 8.98 | 9.14 | 0.16 | 1.78% | 8.90 | 9.24 | 123304 | 11222 | 4.38% |
| 2025-07-24 | 8.86 | 8.98 | 0.13 | 1.47% | 8.86 | 9.00 | 63909 | 5712 | 2.27% |
| 2025-07-23 | 9.04 | 8.85 | -0.19 | -2.10% | 8.82 | 9.07 | 86046 | 7671 | 3.06% |
| 2025-07-22 | 9.21 | 9.04 | -0.17 | -1.85% | 8.99 | 9.24 | 96130 | 8713 | 3.42% |
| 2025-07-21 | 8.90 | 9.21 | 0.31 | 3.48% | 8.90 | 9.28 | 141875 | 12980 | 5.04% |
| 2025-07-18 | 8.95 | 8.90 | -0.04 | -0.45% | 8.88 | 9.07 | 61129 | 5473 | 2.17% |
| 2025-07-17 | 8.81 | 8.94 | 0.12 | 1.36% | 8.78 | 8.95 | 65892 | 5840 | 2.34% |
| 2025-07-16 | 8.90 | 8.82 | -0.08 | -0.90% | 8.76 | 8.95 | 66596 | 5889 | 2.37% |
| 2025-07-15 | 9.08 | 8.90 | -0.19 | -2.09% | 8.70 | 9.09 | 118037 | 10446 | 4.19% |
| 2025-07-14 | 9.09 | 9.09 | -0.04 | -0.44% | 9.03 | 9.25 | 78024 | 7110 | 2.77% |
| 2025-07-11 | 9.11 | 9.13 | 0.00 | 0.00% | 8.99 | 9.17 | 86393 | 7856 | 3.07% |
| 2025-07-10 | 9.21 | 9.13 | -0.09 | -0.98% | 9.09 | 9.37 | 101536 | 9315 | 3.61% |
| 2025-07-09 | 9.35 | 9.22 | -0.10 | -1.07% | 9.18 | 9.46 | 109414 | 10116 | 3.89% |
| 2025-07-08 | 9.56 | 9.32 | -0.09 | -0.96% | 9.24 | 9.60 | 197812 | 18456 | 7.03% |
| 2025-07-07 | 9.04 | 9.41 | 0.48 | 5.38% | 8.97 | 9.46 | 265502 | 24581 | 9.43% |
| 2025-07-04 | 9.00 | 8.93 | -0.04 | -0.45% | 8.90 | 9.20 | 138668 | 12554 | 4.93% |
| 2025-07-03 | 8.81 | 8.97 | -0.05 | -0.55% | 8.72 | 8.99 | 106962 | 9500 | 3.80% |
| 2025-07-02 | 8.95 | 9.02 | 0.04 | 0.45% | 8.84 | 9.06 | 102441 | 9162 | 3.64% |
| 2025-07-01 | 9.17 | 8.98 | -0.19 | -2.07% | 8.90 | 9.20 | 111911 | 10108 | 3.98% |
| 2025-06-30 | 8.94 | 9.17 | 0.23 | 2.57% | 8.94 | 9.27 | 148484 | 13601 | 5.28% |
| 2025-06-27 | 9.01 | 8.94 | -0.13 | -1.43% | 8.92 | 9.07 | 117699 | 10578 | 4.18% |
| 2025-06-26 | 8.88 | 9.07 | 0.18 | 2.02% | 8.82 | 9.18 | 207261 | 18736 | 7.36% |
| 2025-06-25 | 8.91 | 8.89 | -0.01 | -0.11% | 8.77 | 8.97 | 110319 | 9754 | 3.92% |
| 2025-06-24 | 8.81 | 8.90 | 0.10 | 1.14% | 8.80 | 8.92 | 106603 | 9452 | 3.79% |
| 2025-06-23 | 8.55 | 8.80 | 0.23 | 2.68% | 8.45 | 8.81 | 111697 | 9745 | 3.97% |
| 2025-06-20 | 8.66 | 8.57 | -0.13 | -1.49% | 8.52 | 8.77 | 103938 | 8959 | 3.69% |
| 2025-06-19 | 8.95 | 8.70 | -0.26 | -2.90% | 8.69 | 8.99 | 124986 | 10987 | 4.44% |
| 2025-06-18 | 9.02 | 8.96 | -0.09 | -0.99% | 8.86 | 9.08 | 103659 | 9285 | 3.68% |
| 2025-06-17 | 9.10 | 9.05 | -0.06 | -0.66% | 8.93 | 9.18 | 137091 | 12354 | 4.87% |
| 2025-06-16 | 8.81 | 9.11 | 0.21 | 2.36% | 8.78 | 9.18 | 179521 | 16223 | 6.38% |
| 2025-06-13 | 9.21 | 8.90 | -0.44 | -4.71% | 8.84 | 9.41 | 254671 | 22986 | 9.05% |
| 2025-06-12 | 9.52 | 9.34 | -0.24 | -2.51% | 9.20 | 9.73 | 298285 | 27995 | 10.60% |
| 2025-06-11 | 9.86 | 9.58 | -0.64 | -6.26% | 9.52 | 9.98 | 410976 | 40026 | 14.60% |
| 2025-06-10 | 9.41 | 10.22 | 0.62 | 6.46% | 9.06 | 10.50 | 687251 | 66150 | 24.42% |
| 2025-06-09 | 9.33 | 9.60 | -0.19 | -1.94% | 9.18 | 9.85 | 500126 | 47519 | 17.77% |