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 | 9.01 | 9.33 | 0.28 | 3.09% | 8.99 | 9.35 | 223089 | 20639 | 10.17% |
| 2025-09-15 | 9.01 | 9.05 | 0.02 | 0.22% | 8.91 | 9.13 | 109674 | 9882 | 5.00% |
| 2025-09-12 | 9.12 | 9.03 | -0.12 | -1.31% | 9.02 | 9.19 | 102455 | 9303 | 4.67% |
| 2025-09-11 | 9.04 | 9.15 | 0.10 | 1.10% | 8.90 | 9.15 | 109179 | 9858 | 4.98% |
| 2025-09-10 | 9.03 | 9.05 | 0.02 | 0.22% | 8.99 | 9.15 | 85851 | 7788 | 3.92% |
| 2025-09-09 | 9.11 | 9.03 | -0.10 | -1.10% | 8.98 | 9.19 | 92551 | 8389 | 4.22% |
| 2025-09-08 | 9.07 | 9.13 | 0.04 | 0.44% | 9.02 | 9.25 | 111516 | 10180 | 5.09% |
| 2025-09-05 | 8.92 | 9.09 | 0.13 | 1.45% | 8.81 | 9.10 | 112781 | 10114 | 5.14% |
| 2025-09-04 | 8.87 | 8.96 | 0.10 | 1.13% | 8.77 | 9.06 | 124949 | 11180 | 5.70% |
| 2025-09-03 | 9.12 | 8.86 | -0.26 | -2.85% | 8.84 | 9.15 | 123538 | 11122 | 5.63% |
| 2025-09-02 | 9.41 | 9.12 | -0.33 | -3.49% | 9.08 | 9.41 | 175192 | 16082 | 7.99% |
| 2025-09-01 | 9.37 | 9.45 | 0.08 | 0.85% | 9.35 | 9.50 | 121186 | 11434 | 5.53% |
| 2025-08-29 | 9.44 | 9.37 | -0.15 | -1.58% | 9.32 | 9.50 | 156910 | 14773 | 7.16% |
| 2025-08-28 | 9.50 | 9.52 | -0.01 | -0.10% | 9.16 | 9.66 | 248917 | 23487 | 11.35% |
| 2025-08-27 | 9.96 | 9.53 | -0.43 | -4.32% | 9.53 | 10.04 | 275749 | 27051 | 12.58% |
| 2025-08-26 | 9.85 | 9.96 | 0.10 | 1.01% | 9.71 | 10.27 | 288884 | 28737 | 13.17% |
| 2025-08-25 | 9.96 | 9.86 | -0.11 | -1.10% | 9.77 | 9.96 | 287038 | 28305 | 13.09% |
| 2025-08-22 | 10.00 | 9.97 | -0.19 | -1.87% | 9.86 | 10.16 | 410519 | 40717 | 18.72% |
| 2025-08-21 | 9.77 | 10.16 | 0.51 | 5.28% | 9.66 | 10.32 | 640377 | 64390 | 29.20% |
| 2025-08-20 | 9.48 | 9.65 | 0.12 | 1.26% | 9.43 | 9.66 | 188909 | 18109 | 8.61% |
| 2025-08-19 | 9.50 | 9.53 | 0.03 | 0.32% | 9.45 | 9.60 | 150500 | 14361 | 6.86% |
| 2025-08-18 | 9.39 | 9.50 | 0.11 | 1.17% | 9.37 | 9.59 | 177285 | 16882 | 8.08% |
| 2025-08-15 | 9.27 | 9.39 | 0.10 | 1.08% | 9.27 | 9.41 | 130659 | 12227 | 5.96% |
| 2025-08-14 | 9.58 | 9.29 | -0.35 | -3.63% | 9.29 | 9.61 | 191409 | 18040 | 8.73% |
| 2025-08-13 | 9.73 | 9.64 | -0.06 | -0.62% | 9.55 | 9.73 | 208348 | 20017 | 9.50% |
| 2025-08-12 | 9.55 | 9.70 | 0.14 | 1.46% | 9.50 | 9.86 | 303894 | 29489 | 13.86% |
| 2025-08-11 | 9.32 | 9.56 | 0.22 | 2.36% | 9.32 | 9.57 | 198440 | 18813 | 9.05% |
| 2025-08-08 | 9.49 | 9.34 | -0.13 | -1.37% | 9.25 | 9.51 | 180628 | 16850 | 8.24% |
| 2025-08-07 | 9.53 | 9.47 | -0.09 | -0.94% | 9.45 | 9.66 | 205802 | 19640 | 9.39% |
| 2025-08-06 | 9.50 | 9.56 | 0.05 | 0.53% | 9.42 | 9.57 | 201515 | 19159 | 9.19% |
| 2025-08-05 | 9.59 | 9.51 | -0.08 | -0.83% | 9.43 | 9.66 | 246171 | 23373 | 11.23% |
| 2025-08-04 | 9.40 | 9.59 | 0.12 | 1.27% | 9.32 | 9.59 | 332853 | 31599 | 15.18% |
| 2025-08-01 | 9.38 | 9.47 | 0.19 | 2.05% | 9.19 | 9.68 | 454455 | 42727 | 20.72% |
| 2025-07-31 | 9.15 | 9.28 | 0.05 | 0.54% | 9.14 | 9.35 | 190761 | 17672 | 8.70% |
| 2025-07-30 | 9.29 | 9.23 | -0.07 | -0.75% | 9.11 | 9.36 | 160288 | 14865 | 7.31% |
| 2025-07-29 | 9.36 | 9.30 | -0.04 | -0.43% | 9.15 | 9.38 | 134918 | 12474 | 6.15% |
| 2025-07-28 | 9.32 | 9.34 | 0.03 | 0.32% | 9.24 | 9.40 | 169157 | 15790 | 7.71% |
| 2025-07-25 | 9.18 | 9.31 | 0.12 | 1.31% | 9.12 | 9.33 | 180872 | 16766 | 8.25% |
| 2025-07-24 | 9.06 | 9.19 | 0.11 | 1.21% | 9.04 | 9.19 | 110658 | 10134 | 5.05% |
| 2025-07-23 | 9.15 | 9.08 | -0.11 | -1.20% | 9.05 | 9.20 | 125826 | 11487 | 5.74% |
| 2025-07-22 | 9.30 | 9.19 | -0.11 | -1.18% | 9.09 | 9.35 | 162935 | 14953 | 7.43% |
| 2025-07-21 | 9.25 | 9.30 | -0.01 | -0.11% | 9.20 | 9.35 | 186025 | 17283 | 8.48% |
| 2025-07-18 | 9.30 | 9.31 | 0.02 | 0.22% | 9.21 | 9.48 | 308148 | 28714 | 14.05% |
| 2025-07-17 | 9.13 | 9.29 | 0.14 | 1.53% | 9.05 | 9.48 | 332052 | 30768 | 15.14% |
| 2025-07-16 | 9.10 | 9.15 | 0.03 | 0.33% | 9.04 | 9.22 | 123337 | 11274 | 5.62% |
| 2025-07-15 | 9.08 | 9.12 | -0.01 | -0.11% | 8.93 | 9.17 | 155966 | 14103 | 7.11% |
| 2025-07-14 | 9.22 | 9.13 | -0.11 | -1.19% | 9.11 | 9.26 | 122701 | 11232 | 5.60% |
| 2025-07-11 | 9.32 | 9.24 | -0.02 | -0.22% | 9.13 | 9.36 | 171472 | 15786 | 7.82% |
| 2025-07-10 | 9.31 | 9.26 | -0.05 | -0.54% | 9.21 | 9.40 | 197474 | 18314 | 9.01% |
| 2025-07-09 | 9.11 | 9.31 | 0.18 | 1.97% | 9.10 | 9.42 | 316918 | 29454 | 14.45% |
| 2025-07-08 | 9.08 | 9.13 | 0.02 | 0.22% | 9.05 | 9.26 | 228399 | 20855 | 10.42% |
| 2025-07-07 | 8.81 | 9.11 | 0.32 | 3.64% | 8.76 | 9.16 | 289915 | 26254 | 13.22% |
| 2025-07-04 | 8.85 | 8.79 | -0.06 | -0.68% | 8.77 | 8.97 | 141258 | 12497 | 6.44% |
| 2025-07-03 | 8.83 | 8.85 | 0.03 | 0.34% | 8.79 | 8.89 | 83758 | 7403 | 3.82% |
| 2025-07-02 | 8.90 | 8.82 | -0.08 | -0.90% | 8.76 | 8.92 | 108049 | 9523 | 4.93% |
| 2025-07-01 | 8.97 | 8.90 | -0.11 | -1.22% | 8.81 | 9.00 | 129457 | 11515 | 5.90% |
| 2025-06-30 | 8.81 | 9.01 | 0.20 | 2.27% | 8.80 | 9.02 | 159242 | 14268 | 7.26% |
| 2025-06-27 | 8.82 | 8.81 | -0.02 | -0.23% | 8.76 | 8.92 | 132684 | 11739 | 6.05% |
| 2025-06-26 | 8.84 | 8.83 | -0.03 | -0.34% | 8.77 | 8.96 | 153933 | 13647 | 7.02% |
| 2025-06-25 | 8.75 | 8.86 | 0.11 | 1.26% | 8.65 | 8.87 | 154608 | 13547 | 7.05% |
| 2025-06-24 | 8.50 | 8.75 | 0.23 | 2.70% | 8.50 | 8.85 | 167422 | 14581 | 7.64% |
| 2025-06-23 | 8.18 | 8.52 | 0.24 | 2.90% | 8.16 | 8.54 | 122478 | 10329 | 5.59% |
| 2025-06-20 | 8.47 | 8.28 | -0.18 | -2.13% | 8.26 | 8.52 | 125518 | 10503 | 5.72% |
| 2025-06-19 | 8.81 | 8.46 | -0.42 | -4.73% | 8.44 | 8.86 | 196602 | 16937 | 8.97% |
| 2025-06-18 | 8.90 | 8.88 | -0.07 | -0.78% | 8.76 | 8.95 | 129110 | 11404 | 5.89% |
| 2025-06-17 | 9.00 | 8.95 | -0.09 | -1.00% | 8.89 | 9.15 | 172437 | 15507 | 7.86% |
| 2025-06-16 | 8.91 | 9.04 | 0.11 | 1.23% | 8.83 | 9.10 | 173444 | 15648 | 7.91% |
| 2025-06-13 | 9.35 | 8.93 | -0.46 | -4.90% | 8.80 | 9.36 | 311526 | 28142 | 14.21% |
| 2025-06-12 | 9.33 | 9.39 | -0.02 | -0.21% | 9.26 | 9.47 | 347129 | 32540 | 15.83% |
| 2025-06-11 | 9.25 | 9.41 | 0.29 | 3.18% | 9.10 | 9.56 | 533148 | 50024 | 24.31% |
| 2025-06-10 | 9.05 | 9.12 | 0.07 | 0.77% | 8.89 | 9.18 | 316655 | 28733 | 14.44% |
| 2025-06-09 | 8.71 | 9.05 | 0.35 | 4.02% | 8.70 | 9.07 | 281722 | 25162 | 12.85% |