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 | 9.50 | 9.47 | -0.03 | -0.32% | 9.33 | 9.56 | 338848 | 31983 | 3.53% |
| 2025-09-15 | 9.38 | 9.50 | 0.08 | 0.85% | 9.36 | 9.57 | 424849 | 40232 | 4.43% |
| 2025-09-12 | 9.48 | 9.42 | -0.10 | -1.05% | 9.38 | 9.61 | 444307 | 41962 | 4.63% |
| 2025-09-11 | 9.66 | 9.52 | -0.25 | -2.56% | 9.35 | 9.73 | 787729 | 74523 | 8.21% |
| 2025-09-10 | 9.68 | 9.77 | 0.14 | 1.45% | 9.64 | 9.96 | 807625 | 79193 | 8.42% |
| 2025-09-09 | 9.78 | 9.63 | -0.47 | -4.65% | 9.62 | 9.99 | 1001887 | 97431 | 10.44% |
| 2025-09-08 | 9.05 | 10.10 | 0.92 | 10.02% | 9.05 | 10.10 | 1563635 | 154221 | 16.30% |
| 2025-09-05 | 9.63 | 9.18 | 0.37 | 4.20% | 9.04 | 9.63 | 1074553 | 99784 | 11.20% |
| 2025-09-04 | 8.80 | 8.81 | 0.01 | 0.11% | 8.70 | 8.92 | 209945 | 18519 | 2.19% |
| 2025-09-03 | 9.05 | 8.80 | -0.18 | -2.00% | 8.76 | 9.12 | 253665 | 22623 | 2.64% |
| 2025-09-02 | 9.09 | 8.98 | -0.15 | -1.64% | 8.90 | 9.14 | 247525 | 22257 | 2.58% |
| 2025-09-01 | 8.83 | 9.13 | 0.24 | 2.70% | 8.75 | 9.24 | 386032 | 35034 | 4.02% |
| 2025-08-29 | 8.95 | 8.89 | -0.06 | -0.67% | 8.85 | 9.06 | 216300 | 19353 | 2.25% |
| 2025-08-28 | 8.80 | 8.95 | 0.15 | 1.70% | 8.70 | 8.96 | 296725 | 26245 | 3.09% |
| 2025-08-27 | 9.03 | 8.80 | -0.30 | -3.30% | 8.78 | 9.11 | 384327 | 34396 | 4.01% |
| 2025-08-26 | 8.93 | 9.10 | 0.12 | 1.34% | 8.91 | 9.33 | 530922 | 48685 | 5.53% |
| 2025-08-25 | 9.48 | 8.98 | -0.32 | -3.44% | 8.94 | 9.48 | 773058 | 70137 | 8.06% |
| 2025-08-22 | 9.11 | 9.30 | 0.16 | 1.75% | 9.02 | 9.32 | 320657 | 29386 | 3.34% |
| 2025-08-21 | 8.99 | 9.14 | 0.15 | 1.67% | 8.95 | 9.35 | 365331 | 33505 | 3.81% |
| 2025-08-20 | 8.97 | 8.99 | -0.03 | -0.33% | 8.90 | 9.02 | 201604 | 18058 | 2.10% |
| 2025-08-19 | 8.97 | 9.02 | 0.07 | 0.78% | 8.93 | 9.25 | 353835 | 32159 | 3.69% |
| 2025-08-18 | 8.96 | 8.95 | -0.01 | -0.11% | 8.85 | 9.05 | 295397 | 26505 | 3.08% |
| 2025-08-15 | 8.83 | 8.96 | 0.10 | 1.13% | 8.74 | 8.96 | 257910 | 22902 | 2.69% |
| 2025-08-14 | 8.67 | 8.86 | 0.17 | 1.96% | 8.67 | 9.02 | 485264 | 42995 | 5.06% |
| 2025-08-13 | 8.68 | 8.69 | 0.03 | 0.35% | 8.60 | 8.75 | 184527 | 15981 | 1.92% |
| 2025-08-12 | 8.63 | 8.66 | 0.03 | 0.35% | 8.59 | 8.69 | 182152 | 15745 | 1.90% |
| 2025-08-11 | 8.55 | 8.63 | 0.07 | 0.82% | 8.51 | 8.66 | 197748 | 16993 | 2.06% |
| 2025-08-08 | 8.56 | 8.56 | 0.00 | 0.00% | 8.52 | 8.60 | 120056 | 10283 | 1.25% |
| 2025-08-07 | 8.68 | 8.56 | -0.12 | -1.38% | 8.55 | 8.69 | 237142 | 20352 | 2.47% |
| 2025-08-06 | 8.75 | 8.68 | -0.07 | -0.80% | 8.64 | 8.78 | 188241 | 16336 | 1.96% |
| 2025-08-05 | 8.72 | 8.75 | 0.05 | 0.57% | 8.65 | 8.77 | 175149 | 15251 | 1.83% |
| 2025-08-04 | 8.74 | 8.70 | -0.07 | -0.80% | 8.64 | 8.83 | 254781 | 22196 | 2.66% |
| 2025-08-01 | 8.96 | 8.77 | -0.45 | -4.88% | 8.60 | 9.01 | 508064 | 44599 | 5.30% |
| 2025-07-31 | 9.21 | 9.22 | -0.05 | -0.54% | 9.13 | 9.36 | 360122 | 33193 | 3.75% |
| 2025-07-30 | 9.24 | 9.27 | -0.03 | -0.32% | 9.09 | 9.47 | 560705 | 51971 | 5.84% |
| 2025-07-29 | 8.87 | 9.30 | 0.38 | 4.26% | 8.85 | 9.45 | 750176 | 68609 | 7.82% |
| 2025-07-28 | 8.93 | 8.92 | 0.13 | 1.48% | 8.81 | 9.01 | 352699 | 31498 | 3.68% |
| 2025-07-25 | 8.84 | 8.79 | -0.05 | -0.57% | 8.78 | 8.91 | 233820 | 20642 | 2.44% |
| 2025-07-24 | 8.55 | 8.84 | 0.28 | 3.27% | 8.54 | 8.89 | 398367 | 34956 | 4.15% |
| 2025-07-23 | 8.50 | 8.56 | 0.06 | 0.71% | 8.47 | 8.72 | 261711 | 22516 | 2.73% |
| 2025-07-22 | 8.49 | 8.50 | -0.02 | -0.23% | 8.46 | 8.57 | 194699 | 16543 | 2.03% |
| 2025-07-21 | 8.32 | 8.52 | 0.15 | 1.79% | 8.32 | 8.61 | 238850 | 20247 | 2.49% |
| 2025-07-18 | 8.27 | 8.37 | 0.09 | 1.09% | 8.27 | 8.48 | 168512 | 14093 | 1.76% |
| 2025-07-17 | 8.29 | 8.28 | 0.02 | 0.24% | 8.24 | 8.32 | 93554 | 7742 | 0.98% |
| 2025-07-16 | 8.20 | 8.26 | 0.05 | 0.61% | 8.20 | 8.30 | 99962 | 8254 | 1.04% |
| 2025-07-15 | 8.41 | 8.21 | -0.21 | -2.49% | 8.17 | 8.43 | 279905 | 23094 | 2.92% |
| 2025-07-14 | 8.42 | 8.42 | -0.05 | -0.59% | 8.38 | 8.57 | 232312 | 19652 | 2.42% |
| 2025-07-11 | 8.55 | 8.47 | -0.03 | -0.35% | 8.40 | 8.55 | 159949 | 13531 | 1.67% |
| 2025-07-10 | 8.43 | 8.50 | 0.06 | 0.71% | 8.43 | 8.56 | 195407 | 16623 | 2.04% |
| 2025-07-09 | 8.41 | 8.44 | 0.03 | 0.36% | 8.39 | 8.50 | 171712 | 14507 | 1.79% |
| 2025-07-08 | 8.41 | 8.41 | 0.00 | 0.00% | 8.34 | 8.45 | 134560 | 11285 | 1.40% |
| 2025-07-07 | 8.28 | 8.41 | 0.11 | 1.33% | 8.27 | 8.45 | 134261 | 11266 | 1.40% |
| 2025-07-04 | 8.38 | 8.30 | -0.10 | -1.19% | 8.28 | 8.40 | 136438 | 11381 | 1.42% |
| 2025-07-03 | 8.40 | 8.40 | -0.02 | -0.24% | 8.37 | 8.46 | 103370 | 8686 | 1.08% |
| 2025-07-02 | 8.41 | 8.42 | 0.00 | 0.00% | 8.36 | 8.46 | 124009 | 10434 | 1.29% |
| 2025-07-01 | 8.45 | 8.42 | -0.01 | -0.12% | 8.36 | 8.46 | 109800 | 9235 | 1.14% |
| 2025-06-30 | 8.44 | 8.43 | 0.03 | 0.36% | 8.41 | 8.51 | 144423 | 12195 | 1.51% |
| 2025-06-27 | 8.46 | 8.40 | -0.04 | -0.47% | 8.40 | 8.51 | 133674 | 11294 | 1.39% |
| 2025-06-26 | 8.48 | 8.44 | -0.06 | -0.71% | 8.35 | 8.49 | 179548 | 15122 | 1.87% |
| 2025-06-25 | 8.49 | 8.50 | 0.02 | 0.24% | 8.41 | 8.55 | 161743 | 13700 | 1.69% |
| 2025-06-24 | 8.36 | 8.48 | 0.12 | 1.44% | 8.35 | 8.56 | 155479 | 13157 | 1.62% |
| 2025-06-23 | 8.19 | 8.36 | 0.09 | 1.09% | 8.16 | 8.38 | 162250 | 13451 | 1.69% |
| 2025-06-20 | 8.33 | 8.27 | -0.11 | -1.31% | 8.25 | 8.39 | 146873 | 12216 | 1.53% |
| 2025-06-19 | 8.44 | 8.38 | -0.09 | -1.06% | 8.32 | 8.50 | 183366 | 15404 | 1.91% |
| 2025-06-18 | 8.48 | 8.47 | -0.05 | -0.59% | 8.38 | 8.55 | 200727 | 16981 | 2.09% |
| 2025-06-17 | 8.73 | 8.52 | -0.22 | -2.52% | 8.44 | 8.75 | 364904 | 31223 | 3.80% |
| 2025-06-16 | 8.82 | 8.76 | -0.15 | -1.68% | 8.62 | 8.87 | 401841 | 35106 | 4.19% |
| 2025-06-13 | 8.80 | 8.91 | 0.11 | 1.25% | 8.71 | 9.26 | 787734 | 70780 | 8.21% |
| 2025-06-12 | 8.75 | 8.80 | -0.01 | -0.11% | 8.70 | 9.06 | 425714 | 37494 | 4.44% |
| 2025-06-11 | 8.80 | 8.81 | -0.04 | -0.45% | 8.63 | 8.98 | 552778 | 48704 | 5.76% |
| 2025-06-10 | 8.95 | 8.85 | -0.17 | -1.88% | 8.81 | 9.23 | 1087346 | 98005 | 11.33% |
| 2025-06-09 | 8.50 | 9.02 | 0.55 | 6.49% | 8.50 | 9.32 | 1199247 | 109053 | 12.50% |