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 | 8.90 | 8.96 | 0.02 | 0.22% | 8.81 | 8.97 | 243248 | 21631 | 3.43% |
| 2025-09-15 | 8.97 | 8.94 | -0.03 | -0.33% | 8.85 | 9.09 | 279111 | 24972 | 3.93% |
| 2025-09-12 | 9.05 | 8.97 | -0.10 | -1.10% | 8.95 | 9.10 | 281205 | 25379 | 3.96% |
| 2025-09-11 | 8.90 | 9.07 | 0.09 | 1.00% | 8.78 | 9.08 | 332486 | 29765 | 4.68% |
| 2025-09-10 | 9.06 | 8.98 | 0.05 | 0.56% | 8.94 | 9.13 | 289848 | 26127 | 3.90% |
| 2025-09-09 | 9.16 | 8.93 | -0.23 | -2.51% | 8.88 | 9.16 | 348910 | 31298 | 4.70% |
| 2025-09-08 | 9.00 | 9.16 | 0.15 | 1.66% | 8.90 | 9.16 | 362405 | 32815 | 4.88% |
| 2025-09-05 | 8.75 | 9.01 | 0.31 | 3.56% | 8.66 | 9.02 | 330629 | 29325 | 4.45% |
| 2025-09-04 | 8.84 | 8.70 | -0.12 | -1.36% | 8.59 | 9.07 | 370262 | 32715 | 4.98% |
| 2025-09-03 | 9.09 | 8.82 | -0.27 | -2.97% | 8.79 | 9.15 | 408591 | 36586 | 5.50% |
| 2025-09-02 | 9.41 | 9.09 | -0.35 | -3.71% | 9.00 | 9.46 | 527627 | 48283 | 7.10% |
| 2025-09-01 | 9.24 | 9.44 | 0.28 | 3.06% | 9.18 | 9.44 | 545007 | 50923 | 7.34% |
| 2025-08-29 | 9.32 | 9.16 | -0.22 | -2.35% | 9.13 | 9.35 | 313418 | 28825 | 4.22% |
| 2025-08-28 | 9.06 | 9.38 | 0.32 | 3.53% | 9.00 | 9.38 | 550193 | 50712 | 7.41% |
| 2025-08-27 | 9.37 | 9.06 | -0.32 | -3.41% | 9.04 | 9.55 | 493587 | 45922 | 6.65% |
| 2025-08-26 | 9.25 | 9.38 | 0.10 | 1.08% | 9.17 | 9.50 | 464436 | 43589 | 6.25% |
| 2025-08-25 | 9.35 | 9.28 | -0.04 | -0.43% | 9.20 | 9.42 | 436006 | 40503 | 5.87% |
| 2025-08-22 | 9.39 | 9.32 | -0.08 | -0.85% | 9.25 | 9.41 | 411511 | 38317 | 5.54% |
| 2025-08-21 | 9.45 | 9.40 | -0.05 | -0.53% | 9.30 | 9.70 | 607319 | 57413 | 8.18% |
| 2025-08-20 | 9.10 | 9.45 | 0.38 | 4.19% | 8.98 | 9.50 | 820242 | 76532 | 11.05% |
| 2025-08-19 | 9.18 | 9.07 | -0.22 | -2.37% | 8.95 | 9.18 | 549446 | 49673 | 7.40% |
| 2025-08-18 | 9.09 | 9.29 | 0.24 | 2.65% | 9.06 | 9.32 | 506425 | 46786 | 6.82% |
| 2025-08-15 | 9.00 | 9.05 | 0.03 | 0.33% | 8.88 | 9.08 | 297408 | 26842 | 4.01% |
| 2025-08-14 | 13.25 | 12.88 | -0.29 | -2.20% | 12.87 | 13.27 | 236623 | 30868 | 4.53% |
| 2025-08-13 | 13.24 | 13.17 | -0.03 | -0.23% | 13.10 | 13.26 | 181972 | 23964 | 3.48% |
| 2025-08-12 | 13.35 | 13.20 | -0.13 | -0.98% | 13.13 | 13.36 | 240743 | 31804 | 4.61% |
| 2025-08-11 | 12.91 | 13.33 | 0.71 | 5.63% | 12.85 | 13.33 | 438525 | 57621 | 8.40% |
| 2025-08-08 | 12.72 | 12.62 | -0.13 | -1.02% | 12.61 | 12.80 | 127247 | 16120 | 2.44% |
| 2025-08-07 | 12.79 | 12.75 | -0.06 | -0.47% | 12.70 | 12.89 | 187975 | 24040 | 3.60% |
| 2025-08-06 | 12.61 | 12.81 | 0.17 | 1.34% | 12.53 | 12.83 | 155343 | 19711 | 2.97% |
| 2025-08-05 | 12.55 | 12.64 | 0.07 | 0.56% | 12.55 | 12.66 | 104795 | 13213 | 2.01% |
| 2025-08-04 | 12.60 | 12.57 | -0.10 | -0.79% | 12.46 | 12.61 | 140046 | 17536 | 2.68% |
| 2025-08-01 | 12.54 | 12.67 | 0.10 | 0.80% | 12.53 | 12.95 | 191044 | 24239 | 3.66% |
| 2025-07-31 | 12.68 | 12.57 | -0.16 | -1.26% | 12.53 | 12.81 | 160638 | 20369 | 3.08% |
| 2025-07-30 | 12.79 | 12.73 | -0.11 | -0.86% | 12.60 | 12.85 | 147573 | 18762 | 2.83% |
| 2025-07-29 | 12.90 | 12.84 | -0.10 | -0.77% | 12.73 | 12.95 | 177775 | 22795 | 3.40% |
| 2025-07-28 | 12.99 | 12.94 | 0.05 | 0.39% | 12.78 | 13.00 | 208402 | 26928 | 3.99% |
| 2025-07-25 | 12.61 | 12.89 | 0.34 | 2.71% | 12.52 | 12.92 | 310612 | 39645 | 5.95% |
| 2025-07-24 | 12.47 | 12.55 | 0.17 | 1.37% | 12.41 | 12.56 | 174423 | 21800 | 3.34% |
| 2025-07-23 | 12.52 | 12.38 | -0.06 | -0.48% | 12.33 | 12.64 | 233060 | 29057 | 4.46% |
| 2025-07-22 | 13.01 | 12.44 | -0.36 | -2.81% | 12.42 | 13.18 | 437538 | 55229 | 8.37% |
| 2025-07-21 | 12.88 | 12.80 | -0.10 | -0.78% | 12.66 | 12.88 | 218319 | 27850 | 4.18% |
| 2025-07-18 | 12.93 | 12.90 | -0.10 | -0.77% | 12.66 | 13.01 | 329810 | 42181 | 6.31% |
| 2025-07-17 | 13.01 | 13.00 | -0.09 | -0.69% | 12.83 | 13.03 | 290309 | 37502 | 5.56% |
| 2025-07-16 | 12.72 | 13.09 | 0.37 | 2.91% | 12.65 | 13.26 | 353806 | 45998 | 6.77% |
| 2025-07-15 | 12.51 | 12.72 | 0.13 | 1.03% | 12.51 | 13.06 | 305855 | 39092 | 5.85% |
| 2025-07-14 | 12.51 | 12.59 | 0.07 | 0.56% | 12.45 | 12.62 | 144048 | 18072 | 2.76% |
| 2025-07-11 | 12.34 | 12.52 | 0.21 | 1.71% | 12.26 | 12.56 | 209610 | 26158 | 4.01% |
| 2025-07-10 | 12.27 | 12.31 | 0.03 | 0.24% | 12.27 | 12.48 | 134458 | 16607 | 2.57% |
| 2025-07-09 | 12.26 | 12.28 | 0.03 | 0.24% | 12.22 | 12.43 | 187582 | 23117 | 3.59% |
| 2025-07-08 | 12.08 | 12.25 | 0.17 | 1.41% | 12.05 | 12.30 | 168494 | 20585 | 3.22% |
| 2025-07-07 | 12.04 | 12.08 | 0.00 | 0.00% | 11.97 | 12.13 | 91218 | 11000 | 1.75% |
| 2025-07-04 | 12.10 | 12.08 | -0.09 | -0.74% | 11.96 | 12.19 | 175013 | 21124 | 3.35% |
| 2025-07-03 | 12.00 | 12.17 | 0.24 | 2.01% | 11.91 | 12.25 | 234109 | 28418 | 4.48% |
| 2025-07-02 | 11.90 | 11.93 | -0.01 | -0.08% | 11.83 | 11.99 | 138101 | 16423 | 2.64% |
| 2025-07-01 | 11.94 | 11.94 | -0.06 | -0.50% | 11.86 | 12.03 | 131935 | 15757 | 2.52% |
| 2025-06-30 | 11.83 | 12.00 | 0.16 | 1.35% | 11.82 | 12.03 | 154991 | 18545 | 2.97% |
| 2025-06-27 | 11.87 | 11.84 | 0.02 | 0.17% | 11.81 | 11.98 | 178748 | 21242 | 3.42% |
| 2025-06-26 | 11.89 | 11.82 | -0.12 | -1.01% | 11.82 | 12.16 | 268681 | 32245 | 5.14% |
| 2025-06-25 | 11.90 | 11.94 | 0.01 | 0.08% | 11.81 | 11.96 | 249793 | 29721 | 4.78% |
| 2025-06-24 | 11.86 | 11.93 | 0.04 | 0.34% | 11.80 | 11.97 | 338569 | 40318 | 6.48% |
| 2025-06-23 | 11.43 | 11.89 | 0.29 | 2.50% | 11.35 | 11.92 | 335161 | 39328 | 6.41% |
| 2025-06-20 | 11.54 | 11.60 | 0.15 | 1.31% | 11.41 | 11.79 | 236259 | 27478 | 4.52% |
| 2025-06-19 | 11.58 | 11.45 | -0.14 | -1.21% | 11.42 | 11.67 | 174364 | 20116 | 3.34% |
| 2025-06-18 | 11.32 | 11.59 | 0.23 | 2.02% | 11.26 | 11.65 | 272306 | 31480 | 5.21% |
| 2025-06-17 | 11.16 | 11.36 | 0.20 | 1.79% | 11.11 | 11.61 | 201743 | 22896 | 3.86% |
| 2025-06-16 | 11.06 | 11.16 | 0.07 | 0.63% | 11.05 | 11.24 | 52424 | 5861 | 1.00% |
| 2025-06-13 | 11.23 | 11.09 | -0.22 | -1.95% | 11.08 | 11.34 | 89566 | 10005 | 1.71% |
| 2025-06-12 | 11.26 | 11.31 | 0.02 | 0.18% | 11.22 | 11.39 | 75835 | 8585 | 1.45% |
| 2025-06-11 | 11.25 | 11.29 | 0.03 | 0.27% | 11.25 | 11.38 | 80960 | 9168 | 1.55% |
| 2025-06-10 | 11.28 | 11.26 | -0.03 | -0.27% | 11.09 | 11.35 | 109792 | 12342 | 2.10% |
| 2025-06-09 | 11.27 | 11.29 | 0.08 | 0.71% | 11.19 | 11.30 | 65790 | 7415 | 1.26% |