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 | 8.57 | 8.48 | -0.09 | -1.05% | 8.40 | 8.57 | 219754 | 18604 | 2.16% |
| 2025-09-15 | 8.72 | 8.57 | -0.19 | -2.17% | 8.55 | 8.76 | 208209 | 17941 | 2.05% |
| 2025-09-12 | 8.81 | 8.76 | -0.04 | -0.45% | 8.70 | 8.87 | 217922 | 19128 | 2.14% |
| 2025-09-11 | 8.72 | 8.80 | 0.01 | 0.11% | 8.68 | 8.94 | 284476 | 25048 | 2.80% |
| 2025-09-10 | 8.50 | 8.79 | 0.28 | 3.29% | 8.47 | 8.90 | 369080 | 32243 | 3.63% |
| 2025-09-09 | 8.51 | 8.51 | -0.09 | -1.05% | 8.45 | 8.61 | 185927 | 15836 | 1.83% |
| 2025-09-08 | 8.23 | 8.60 | 0.34 | 4.12% | 8.23 | 8.70 | 361700 | 30740 | 3.56% |
| 2025-09-05 | 8.17 | 8.26 | 0.08 | 0.98% | 8.12 | 8.26 | 180769 | 14833 | 1.78% |
| 2025-09-04 | 8.39 | 8.18 | -0.20 | -2.39% | 8.08 | 8.42 | 279623 | 23135 | 2.76% |
| 2025-09-03 | 8.77 | 8.38 | -0.39 | -4.45% | 8.34 | 8.77 | 336537 | 28808 | 3.32% |
| 2025-09-02 | 8.93 | 8.77 | -0.16 | -1.79% | 8.68 | 8.93 | 331816 | 29107 | 3.27% |
| 2025-09-01 | 8.95 | 8.93 | -0.08 | -0.89% | 8.87 | 8.98 | 252210 | 22482 | 2.49% |
| 2025-08-29 | 8.94 | 9.01 | 0.04 | 0.45% | 8.90 | 9.02 | 323844 | 29040 | 3.19% |
| 2025-08-28 | 8.92 | 8.97 | 0.22 | 2.51% | 8.80 | 8.99 | 417181 | 37194 | 4.11% |
| 2025-08-27 | 8.96 | 8.75 | -0.22 | -2.45% | 8.74 | 8.98 | 381263 | 33857 | 3.76% |
| 2025-08-26 | 8.98 | 8.97 | -0.04 | -0.44% | 8.91 | 9.06 | 298792 | 26837 | 2.95% |
| 2025-08-25 | 8.92 | 9.01 | 0.06 | 0.67% | 8.87 | 9.02 | 386069 | 34578 | 3.88% |
| 2025-08-22 | 8.92 | 8.95 | 0.01 | 0.11% | 8.91 | 8.98 | 259485 | 23194 | 2.61% |
| 2025-08-21 | 8.94 | 8.94 | -0.03 | -0.33% | 8.89 | 9.02 | 274905 | 24585 | 2.76% |
| 2025-08-20 | 8.89 | 8.97 | 0.06 | 0.67% | 8.83 | 9.04 | 317032 | 28286 | 3.18% |
| 2025-08-19 | 9.01 | 8.91 | -0.10 | -1.11% | 8.89 | 9.03 | 331862 | 29614 | 3.33% |
| 2025-08-18 | 8.84 | 9.01 | 0.17 | 1.92% | 8.81 | 9.08 | 412534 | 37052 | 4.14% |
| 2025-08-15 | 8.76 | 8.84 | 0.02 | 0.23% | 8.74 | 8.84 | 326100 | 28686 | 3.28% |
| 2025-08-14 | 9.22 | 8.82 | -0.44 | -4.75% | 8.80 | 9.25 | 666143 | 59659 | 6.69% |
| 2025-08-13 | 9.28 | 9.26 | -0.02 | -0.22% | 9.25 | 9.37 | 421386 | 39149 | 4.23% |
| 2025-08-12 | 9.31 | 9.28 | -0.04 | -0.43% | 9.25 | 9.41 | 380568 | 35413 | 3.82% |
| 2025-08-11 | 9.30 | 9.32 | -0.03 | -0.32% | 9.21 | 9.39 | 423437 | 39356 | 4.25% |
| 2025-08-08 | 9.36 | 9.35 | -0.09 | -0.95% | 9.30 | 9.55 | 510254 | 47956 | 5.12% |
| 2025-08-07 | 9.45 | 9.44 | 0.00 | 0.00% | 9.21 | 9.53 | 644116 | 60223 | 6.47% |
| 2025-08-06 | 9.25 | 9.44 | 0.19 | 2.05% | 9.21 | 9.77 | 937794 | 89230 | 9.42% |
| 2025-08-05 | 9.46 | 9.25 | -0.18 | -1.91% | 9.19 | 9.55 | 876451 | 81750 | 8.80% |
| 2025-08-04 | 9.95 | 9.43 | -0.58 | -5.79% | 9.34 | 9.99 | 1316197 | 126838 | 13.22% |
| 2025-08-01 | 10.01 | 10.01 | -2.50 | -19.98% | 10.01 | 10.01 | 144552 | 14469 | 1.46% |
| 2025-07-30 | 11.93 | 12.51 | 0.59 | 4.95% | 11.62 | 12.88 | 1364796 | 167515 | 13.83% |
| 2025-07-29 | 11.80 | 11.92 | 0.47 | 4.10% | 11.72 | 12.44 | 1073308 | 129483 | 10.88% |
| 2025-07-28 | 11.31 | 11.45 | 0.14 | 1.24% | 11.28 | 11.61 | 533587 | 61209 | 5.41% |
| 2025-07-25 | 11.50 | 11.31 | -0.19 | -1.65% | 11.20 | 11.60 | 494347 | 56075 | 5.01% |
| 2025-07-24 | 11.30 | 11.50 | 0.15 | 1.32% | 11.24 | 11.55 | 615463 | 70002 | 6.24% |
| 2025-07-23 | 11.88 | 11.35 | -0.87 | -7.12% | 11.33 | 12.06 | 921221 | 107108 | 9.33% |
| 2025-07-22 | 10.99 | 12.22 | 1.15 | 10.39% | 10.91 | 12.74 | 1396758 | 165148 | 14.15% |
| 2025-07-21 | 11.14 | 11.07 | -0.07 | -0.63% | 11.03 | 11.26 | 521037 | 58001 | 5.28% |
| 2025-07-18 | 11.21 | 11.14 | -0.11 | -0.98% | 11.00 | 11.37 | 602926 | 67410 | 6.11% |
| 2025-07-17 | 11.56 | 11.25 | -0.09 | -0.79% | 11.00 | 11.56 | 781170 | 87302 | 7.92% |
| 2025-07-16 | 10.81 | 11.34 | 0.45 | 4.13% | 10.52 | 11.70 | 947899 | 106577 | 9.60% |
| 2025-07-15 | 11.20 | 10.89 | -0.52 | -4.56% | 10.74 | 11.44 | 692965 | 76152 | 7.02% |
| 2025-07-14 | 10.95 | 11.41 | 0.06 | 0.53% | 10.88 | 11.90 | 894610 | 102246 | 9.06% |
| 2025-07-11 | 10.93 | 11.35 | 0.25 | 2.25% | 10.78 | 11.74 | 1020706 | 116211 | 10.34% |
| 2025-07-10 | 10.86 | 11.10 | 0.17 | 1.56% | 10.56 | 11.28 | 855423 | 93798 | 8.67% |
| 2025-07-09 | 11.17 | 10.93 | -0.24 | -2.15% | 10.81 | 11.50 | 942948 | 104959 | 9.55% |
| 2025-07-08 | 11.46 | 11.17 | -0.63 | -5.34% | 11.10 | 11.58 | 1116625 | 125273 | 11.31% |
| 2025-07-07 | 10.64 | 11.80 | 1.28 | 12.17% | 10.39 | 12.14 | 1697689 | 192277 | 17.20% |
| 2025-07-04 | 11.14 | 10.52 | -0.58 | -5.23% | 10.39 | 11.21 | 1101002 | 117508 | 11.16% |
| 2025-07-03 | 11.61 | 11.10 | -1.30 | -10.48% | 10.98 | 12.15 | 1631205 | 186731 | 16.53% |
| 2025-07-02 | 11.97 | 12.40 | 1.44 | 13.14% | 11.36 | 13.15 | 2298834 | 279790 | 23.29% |
| 2025-07-01 | 9.10 | 10.96 | 1.83 | 20.04% | 8.95 | 10.96 | 1507355 | 155359 | 15.27% |
| 2025-06-30 | 8.78 | 9.13 | 0.38 | 4.34% | 8.78 | 9.24 | 651144 | 59293 | 6.60% |
| 2025-06-27 | 8.76 | 8.75 | -0.13 | -1.46% | 8.75 | 9.08 | 570997 | 50630 | 5.79% |
| 2025-06-26 | 8.59 | 8.88 | 0.18 | 2.07% | 8.54 | 9.28 | 824149 | 74056 | 8.35% |
| 2025-06-25 | 8.43 | 8.70 | 0.24 | 2.84% | 8.38 | 8.89 | 730740 | 63341 | 7.40% |
| 2025-06-24 | 8.46 | 8.46 | -0.44 | -4.94% | 8.06 | 8.57 | 718188 | 59995 | 7.28% |
| 2025-06-23 | 9.03 | 8.90 | -0.13 | -1.44% | 8.76 | 9.31 | 724272 | 65296 | 7.34% |
| 2025-06-20 | 8.70 | 9.03 | 0.15 | 1.69% | 8.54 | 9.40 | 918890 | 83244 | 9.31% |
| 2025-06-19 | 8.36 | 8.88 | 0.34 | 3.98% | 8.12 | 9.18 | 835088 | 71744 | 8.46% |
| 2025-06-18 | 8.25 | 8.54 | 0.23 | 2.77% | 8.24 | 8.74 | 650721 | 55317 | 6.59% |
| 2025-06-17 | 8.12 | 8.31 | 0.16 | 1.96% | 8.01 | 8.32 | 410665 | 33591 | 4.16% |
| 2025-06-16 | 8.19 | 8.15 | -0.11 | -1.33% | 8.01 | 8.22 | 426955 | 34675 | 4.33% |
| 2025-06-13 | 7.84 | 8.26 | 0.40 | 5.09% | 7.81 | 8.57 | 729563 | 60210 | 7.39% |
| 2025-06-12 | 7.71 | 7.86 | 0.13 | 1.68% | 7.65 | 7.97 | 200925 | 15680 | 2.04% |
| 2025-06-11 | 7.70 | 7.73 | 0.04 | 0.52% | 7.68 | 7.77 | 87379 | 6757 | 0.89% |
| 2025-06-10 | 7.80 | 7.69 | -0.14 | -1.79% | 7.60 | 7.87 | 147735 | 11429 | 1.50% |
| 2025-06-09 | 7.77 | 7.83 | 0.07 | 0.90% | 7.77 | 7.87 | 109144 | 8532 | 1.11% |