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 | 9.15 | 9.20 | 0.05 | 0.55% | 9.01 | 9.21 | 74494 | 6797 | 2.03% |
| 2025-09-15 | 9.12 | 9.15 | 0.04 | 0.44% | 9.05 | 9.17 | 69784 | 6350 | 1.90% |
| 2025-09-12 | 9.16 | 9.11 | -0.01 | -0.11% | 8.98 | 9.25 | 96735 | 8792 | 2.63% |
| 2025-09-11 | 9.09 | 9.12 | -0.02 | -0.22% | 8.87 | 9.14 | 88399 | 8011 | 2.41% |
| 2025-09-10 | 9.08 | 9.14 | 0.02 | 0.22% | 9.08 | 9.27 | 97438 | 8937 | 2.65% |
| 2025-09-09 | 9.36 | 9.12 | -0.18 | -1.94% | 9.08 | 9.48 | 126690 | 11690 | 3.45% |
| 2025-09-08 | 9.29 | 9.30 | 0.02 | 0.22% | 9.16 | 9.38 | 128460 | 11873 | 3.50% |
| 2025-09-05 | 9.03 | 9.28 | 0.24 | 2.65% | 8.90 | 9.32 | 177698 | 16244 | 4.84% |
| 2025-09-04 | 9.03 | 9.04 | 0.04 | 0.44% | 8.86 | 9.18 | 144154 | 13044 | 3.92% |
| 2025-09-03 | 9.20 | 9.00 | -0.20 | -2.17% | 8.96 | 9.32 | 151218 | 13820 | 4.12% |
| 2025-09-02 | 9.25 | 9.20 | 0.00 | 0.00% | 9.03 | 9.39 | 247584 | 22729 | 6.74% |
| 2025-09-01 | 8.78 | 9.20 | 0.41 | 4.66% | 8.59 | 9.29 | 386600 | 34608 | 10.52% |
| 2025-08-29 | 8.73 | 8.79 | 0.67 | 8.25% | 8.57 | 9.30 | 413835 | 37095 | 11.27% |
| 2025-08-28 | 8.20 | 8.12 | -0.09 | -1.10% | 7.90 | 8.29 | 99952 | 8094 | 2.72% |
| 2025-08-27 | 8.46 | 8.21 | -0.24 | -2.84% | 8.18 | 8.48 | 90818 | 7575 | 2.47% |
| 2025-08-26 | 8.47 | 8.45 | -0.02 | -0.24% | 8.41 | 8.52 | 58950 | 4990 | 1.60% |
| 2025-08-25 | 8.45 | 8.47 | 0.02 | 0.24% | 8.38 | 8.52 | 65758 | 5552 | 1.79% |
| 2025-08-22 | 8.51 | 8.45 | -0.10 | -1.17% | 8.36 | 8.54 | 78442 | 6607 | 2.14% |
| 2025-08-21 | 8.59 | 8.55 | -0.01 | -0.12% | 8.48 | 8.62 | 63655 | 5433 | 1.73% |
| 2025-08-20 | 8.53 | 8.56 | 0.01 | 0.12% | 8.43 | 8.57 | 78472 | 6661 | 2.14% |
| 2025-08-19 | 8.44 | 8.55 | 0.15 | 1.79% | 8.42 | 8.82 | 134876 | 11643 | 3.67% |
| 2025-08-18 | 8.47 | 8.40 | -0.04 | -0.47% | 8.36 | 8.50 | 68021 | 5728 | 1.85% |
| 2025-08-15 | 8.40 | 8.44 | 0.09 | 1.08% | 8.32 | 8.45 | 71255 | 5978 | 1.94% |
| 2025-08-14 | 8.52 | 8.35 | -0.17 | -2.00% | 8.35 | 8.56 | 64682 | 5461 | 1.76% |
| 2025-08-13 | 8.56 | 8.52 | -0.03 | -0.35% | 8.40 | 8.65 | 81154 | 6907 | 2.21% |
| 2025-08-12 | 8.65 | 8.55 | -0.03 | -0.35% | 8.47 | 8.70 | 73248 | 6258 | 1.99% |
| 2025-08-11 | 8.45 | 8.58 | 0.16 | 1.90% | 8.43 | 8.63 | 95262 | 8131 | 2.59% |
| 2025-08-08 | 8.46 | 8.42 | 0.02 | 0.24% | 8.27 | 8.47 | 96614 | 8105 | 2.63% |
| 2025-08-07 | 8.64 | 8.40 | -0.23 | -2.67% | 8.35 | 8.64 | 134183 | 11369 | 3.65% |
| 2025-08-06 | 8.67 | 8.63 | -0.05 | -0.58% | 8.49 | 8.70 | 112907 | 9651 | 3.07% |
| 2025-08-05 | 8.77 | 8.68 | -0.09 | -1.03% | 8.60 | 8.83 | 115130 | 9985 | 3.13% |
| 2025-08-04 | 8.57 | 8.77 | 0.18 | 2.10% | 8.41 | 8.80 | 171141 | 14703 | 4.66% |
| 2025-08-01 | 8.72 | 8.59 | -0.15 | -1.72% | 8.57 | 8.88 | 175881 | 15291 | 4.79% |
| 2025-07-31 | 8.50 | 8.74 | 0.19 | 2.22% | 8.48 | 8.90 | 215685 | 18842 | 5.87% |
| 2025-07-30 | 8.53 | 8.55 | -0.02 | -0.23% | 8.44 | 8.68 | 115956 | 9938 | 3.16% |
| 2025-07-29 | 8.49 | 8.57 | 0.11 | 1.30% | 8.35 | 8.58 | 106520 | 9045 | 2.90% |
| 2025-07-28 | 8.30 | 8.46 | 0.19 | 2.30% | 8.25 | 8.52 | 106422 | 8967 | 2.90% |
| 2025-07-25 | 8.29 | 8.27 | -0.03 | -0.36% | 8.24 | 8.39 | 81794 | 6790 | 2.23% |
| 2025-07-24 | 8.17 | 8.30 | 0.11 | 1.34% | 8.16 | 8.35 | 83247 | 6868 | 2.27% |
| 2025-07-23 | 8.23 | 8.19 | -0.01 | -0.12% | 8.18 | 8.38 | 66429 | 5490 | 1.81% |
| 2025-07-22 | 8.29 | 8.20 | -0.05 | -0.61% | 8.17 | 8.33 | 59875 | 4931 | 1.63% |
| 2025-07-21 | 8.21 | 8.25 | 0.02 | 0.24% | 8.14 | 8.27 | 44876 | 3686 | 1.22% |
| 2025-07-18 | 8.21 | 8.23 | 0.03 | 0.37% | 8.09 | 8.25 | 56093 | 4571 | 1.53% |
| 2025-07-17 | 8.16 | 8.20 | 0.05 | 0.61% | 8.12 | 8.25 | 59160 | 4847 | 1.61% |
| 2025-07-16 | 8.00 | 8.15 | 0.13 | 1.62% | 7.99 | 8.18 | 62203 | 5044 | 1.69% |
| 2025-07-15 | 8.11 | 8.02 | -0.11 | -1.35% | 7.92 | 8.13 | 55780 | 4458 | 1.52% |
| 2025-07-14 | 7.99 | 8.13 | 0.13 | 1.63% | 7.96 | 8.15 | 56759 | 4581 | 1.55% |
| 2025-07-11 | 7.99 | 8.00 | 0.01 | 0.13% | 7.90 | 8.04 | 52616 | 4206 | 1.43% |
| 2025-07-10 | 7.96 | 7.99 | 0.04 | 0.50% | 7.93 | 8.05 | 59758 | 4771 | 1.63% |
| 2025-07-09 | 7.95 | 7.95 | -0.01 | -0.13% | 7.89 | 7.99 | 41192 | 3274 | 1.12% |
| 2025-07-08 | 7.96 | 7.96 | 0.03 | 0.38% | 7.90 | 8.07 | 44508 | 3540 | 1.21% |
| 2025-07-07 | 7.95 | 7.93 | -0.07 | -0.88% | 7.90 | 8.03 | 42343 | 3361 | 1.15% |
| 2025-07-04 | 8.06 | 8.00 | -0.06 | -0.74% | 7.96 | 8.12 | 49986 | 4006 | 1.36% |
| 2025-07-03 | 7.99 | 8.06 | 0.05 | 0.62% | 7.94 | 8.08 | 56191 | 4519 | 1.53% |
| 2025-07-02 | 7.99 | 8.01 | 0.00 | 0.00% | 7.90 | 8.06 | 79700 | 6354 | 2.17% |
| 2025-07-01 | 7.67 | 8.01 | 0.33 | 4.30% | 7.66 | 8.03 | 101079 | 7953 | 2.75% |
| 2025-06-30 | 7.58 | 7.68 | 0.12 | 1.59% | 7.53 | 7.68 | 35792 | 2722 | 0.97% |
| 2025-06-27 | 7.54 | 7.56 | 0.07 | 0.93% | 7.52 | 7.61 | 30925 | 2340 | 0.84% |
| 2025-06-26 | 7.64 | 7.53 | -0.12 | -1.57% | 7.50 | 7.66 | 38046 | 2877 | 1.04% |
| 2025-06-25 | 7.68 | 7.65 | -0.04 | -0.52% | 7.56 | 7.72 | 52357 | 3985 | 1.43% |
| 2025-06-24 | 7.61 | 7.69 | 0.10 | 1.32% | 7.59 | 7.71 | 42769 | 3275 | 1.16% |
| 2025-06-23 | 7.36 | 7.59 | 0.12 | 1.61% | 7.31 | 7.67 | 57544 | 4333 | 1.57% |
| 2025-06-20 | 7.46 | 7.47 | -0.01 | -0.13% | 7.43 | 7.58 | 46942 | 3520 | 1.28% |
| 2025-06-19 | 7.71 | 7.48 | -0.23 | -2.98% | 7.45 | 7.73 | 66871 | 5043 | 1.82% |
| 2025-06-18 | 7.78 | 7.71 | -0.11 | -1.41% | 7.66 | 7.80 | 48668 | 3749 | 1.32% |
| 2025-06-17 | 7.97 | 7.82 | -0.09 | -1.14% | 7.75 | 8.09 | 74115 | 5836 | 2.02% |
| 2025-06-16 | 7.87 | 7.91 | 0.05 | 0.64% | 7.78 | 8.01 | 62090 | 4919 | 1.69% |
| 2025-06-13 | 8.06 | 7.86 | -0.26 | -3.20% | 7.84 | 8.16 | 78555 | 6242 | 2.14% |
| 2025-06-12 | 8.02 | 8.12 | 0.05 | 0.62% | 8.01 | 8.12 | 54837 | 4423 | 1.49% |
| 2025-06-11 | 8.15 | 8.07 | -0.07 | -0.86% | 8.06 | 8.22 | 63537 | 5153 | 1.73% |
| 2025-06-10 | 8.18 | 8.14 | -0.06 | -0.73% | 8.01 | 8.28 | 100881 | 8229 | 2.75% |
| 2025-06-09 | 8.04 | 8.20 | 0.16 | 1.99% | 8.04 | 8.25 | 92274 | 7551 | 2.51% |