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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-23 | 8.48 | 8.60 | 0.07 | 0.82% | 8.47 | 8.64 | 131500 | 11258 | 0.27% |
| 2025-09-22 | 8.69 | 8.53 | -0.17 | -1.95% | 8.49 | 8.70 | 129788 | 11117 | 0.27% |
| 2025-09-19 | 8.70 | 8.70 | -0.01 | -0.11% | 8.58 | 8.70 | 116556 | 10078 | 0.24% |
| 2025-09-18 | 8.76 | 8.71 | -0.05 | -0.57% | 8.65 | 8.77 | 131192 | 11414 | 0.27% |
| 2025-09-17 | 8.82 | 8.76 | -0.08 | -0.90% | 8.74 | 8.84 | 120493 | 10569 | 0.25% |
| 2025-09-16 | 8.90 | 8.84 | -0.06 | -0.67% | 8.82 | 8.97 | 149277 | 13242 | 0.31% |
| 2025-09-15 | 9.18 | 8.90 | -0.25 | -2.73% | 8.86 | 9.18 | 247111 | 22154 | 0.51% |
| 2025-09-12 | 9.13 | 9.15 | 0.04 | 0.44% | 9.12 | 9.24 | 180402 | 16557 | 0.37% |
| 2025-09-11 | 9.15 | 9.11 | -0.07 | -0.76% | 9.09 | 9.17 | 135288 | 12327 | 0.28% |
| 2025-09-10 | 9.15 | 9.18 | 0.03 | 0.33% | 9.10 | 9.21 | 109196 | 9995 | 0.23% |
| 2025-09-09 | 9.15 | 9.15 | 0.00 | 0.00% | 9.09 | 9.18 | 69464 | 6342 | 0.14% |
| 2025-09-08 | 9.08 | 9.15 | 0.05 | 0.55% | 9.06 | 9.16 | 76998 | 7020 | 0.16% |
| 2025-09-05 | 9.24 | 9.10 | -0.14 | -1.52% | 9.08 | 9.24 | 109728 | 10012 | 0.23% |
| 2025-09-04 | 9.15 | 9.24 | 0.08 | 0.87% | 9.01 | 9.25 | 128398 | 11728 | 0.27% |
| 2025-09-03 | 9.24 | 9.16 | -0.07 | -0.76% | 9.13 | 9.25 | 87331 | 7997 | 0.18% |
| 2025-09-02 | 9.22 | 9.23 | 0.01 | 0.11% | 9.17 | 9.24 | 82680 | 7615 | 0.17% |
| 2025-09-01 | 9.13 | 9.22 | 0.10 | 1.10% | 9.11 | 9.25 | 118895 | 10924 | 0.25% |
| 2025-08-29 | 9.17 | 9.12 | -0.07 | -0.76% | 9.12 | 9.25 | 120692 | 11079 | 0.25% |
| 2025-08-28 | 9.36 | 9.19 | -0.17 | -1.82% | 9.12 | 9.39 | 145131 | 13413 | 0.30% |
| 2025-08-27 | 9.48 | 9.36 | -0.12 | -1.27% | 9.34 | 9.49 | 134082 | 12591 | 0.28% |
| 2025-08-26 | 9.47 | 9.48 | 0.01 | 0.11% | 9.45 | 9.53 | 134719 | 12794 | 0.28% |
| 2025-08-25 | 9.37 | 9.47 | 0.10 | 1.07% | 9.36 | 9.47 | 127406 | 11990 | 0.26% |
| 2025-08-22 | 9.40 | 9.37 | -0.03 | -0.32% | 9.33 | 9.40 | 109831 | 10271 | 0.23% |
| 2025-08-21 | 9.36 | 9.40 | 0.04 | 0.43% | 9.33 | 9.45 | 155634 | 14622 | 0.32% |
| 2025-08-20 | 9.42 | 9.36 | -0.06 | -0.64% | 9.33 | 9.43 | 139098 | 13018 | 0.29% |
| 2025-08-19 | 9.45 | 9.42 | -0.05 | -0.53% | 9.40 | 9.48 | 87105 | 8221 | 0.18% |
| 2025-08-18 | 9.45 | 9.47 | 0.02 | 0.21% | 9.36 | 9.48 | 142987 | 13484 | 0.30% |
| 2025-08-15 | 9.57 | 9.45 | -0.12 | -1.25% | 9.41 | 9.59 | 139165 | 13159 | 0.29% |
| 2025-08-14 | 9.65 | 9.57 | -0.08 | -0.83% | 9.57 | 9.69 | 98723 | 9512 | 0.20% |
| 2025-08-13 | 9.64 | 9.65 | 0.02 | 0.21% | 9.61 | 9.65 | 63295 | 6095 | 0.13% |
| 2025-08-12 | 9.63 | 9.63 | 0.00 | 0.00% | 9.61 | 9.65 | 75914 | 7307 | 0.16% |
| 2025-08-11 | 9.76 | 9.63 | -0.13 | -1.33% | 9.63 | 9.76 | 120437 | 11640 | 0.25% |
| 2025-08-08 | 9.75 | 9.76 | 0.01 | 0.10% | 9.72 | 9.77 | 55862 | 5438 | 0.12% |
| 2025-08-07 | 9.77 | 9.75 | -0.02 | -0.20% | 9.71 | 9.81 | 75358 | 7340 | 0.16% |
| 2025-08-06 | 9.74 | 9.77 | 0.03 | 0.31% | 9.73 | 9.80 | 71788 | 7012 | 0.15% |
| 2025-08-05 | 9.72 | 9.74 | 0.01 | 0.10% | 9.62 | 9.75 | 123938 | 12024 | 0.26% |
| 2025-08-04 | 10.07 | 10.15 | 0.07 | 0.69% | 10.04 | 10.16 | 126434 | 12791 | 0.26% |
| 2025-08-01 | 10.08 | 10.08 | 0.00 | 0.00% | 10.04 | 10.12 | 75139 | 7568 | 0.16% |
| 2025-07-31 | 10.18 | 10.08 | -0.11 | -1.08% | 10.02 | 10.18 | 162205 | 16355 | 0.34% |
| 2025-07-30 | 10.28 | 10.19 | -0.08 | -0.78% | 10.17 | 10.31 | 164868 | 16878 | 0.34% |
| 2025-07-29 | 10.22 | 10.27 | 0.05 | 0.49% | 10.16 | 10.28 | 96842 | 9891 | 0.20% |
| 2025-07-28 | 10.29 | 10.22 | -0.07 | -0.68% | 10.19 | 10.32 | 110205 | 11294 | 0.23% |
| 2025-07-25 | 10.38 | 10.29 | -0.09 | -0.87% | 10.28 | 10.44 | 125226 | 12959 | 0.26% |
| 2025-07-24 | 10.52 | 10.38 | -0.12 | -1.14% | 10.31 | 10.53 | 184932 | 19199 | 0.38% |
| 2025-07-23 | 10.55 | 10.50 | -0.04 | -0.38% | 10.48 | 10.61 | 104330 | 11021 | 0.22% |
| 2025-07-22 | 10.55 | 10.54 | -0.02 | -0.19% | 10.48 | 10.58 | 114073 | 11997 | 0.24% |
| 2025-07-21 | 10.66 | 10.56 | -0.15 | -1.40% | 10.54 | 10.73 | 112000 | 11859 | 0.23% |
| 2025-07-18 | 10.55 | 10.71 | 0.12 | 1.13% | 10.55 | 10.74 | 120423 | 12866 | 0.25% |
| 2025-07-17 | 10.90 | 10.59 | -0.31 | -2.84% | 10.51 | 10.95 | 198543 | 21235 | 0.41% |
| 2025-07-16 | 10.68 | 10.90 | 0.18 | 1.68% | 10.68 | 10.94 | 216361 | 23496 | 0.45% |
| 2025-07-15 | 10.71 | 10.72 | 0.03 | 0.28% | 10.65 | 10.77 | 124990 | 13397 | 0.26% |
| 2025-07-14 | 10.58 | 10.69 | 0.09 | 0.85% | 10.55 | 10.75 | 164997 | 17624 | 0.34% |
| 2025-07-11 | 10.48 | 10.60 | 0.12 | 1.15% | 10.46 | 10.67 | 250839 | 26614 | 0.52% |
| 2025-07-10 | 10.29 | 10.48 | 0.20 | 1.95% | 10.28 | 10.49 | 212348 | 22053 | 0.44% |
| 2025-07-09 | 10.18 | 10.28 | 0.12 | 1.18% | 10.15 | 10.30 | 205195 | 21015 | 0.42% |
| 2025-07-08 | 10.44 | 10.16 | -0.28 | -2.68% | 10.16 | 10.45 | 295813 | 30314 | 0.61% |
| 2025-07-07 | 10.42 | 10.44 | 0.04 | 0.38% | 10.25 | 10.44 | 171618 | 17784 | 0.35% |
| 2025-07-04 | 10.44 | 10.40 | -0.03 | -0.29% | 10.39 | 10.53 | 137879 | 14407 | 0.28% |
| 2025-07-03 | 10.51 | 10.43 | -0.05 | -0.48% | 10.42 | 10.51 | 100307 | 10475 | 0.21% |
| 2025-07-02 | 10.72 | 10.48 | -0.22 | -2.06% | 10.47 | 10.75 | 162580 | 17179 | 0.33% |
| 2025-07-01 | 10.66 | 10.70 | 0.04 | 0.38% | 10.65 | 10.75 | 84645 | 9055 | 0.17% |
| 2025-06-30 | 10.61 | 10.66 | -0.01 | -0.09% | 10.60 | 10.77 | 118866 | 12707 | 0.24% |
| 2025-06-27 | 10.88 | 10.67 | -0.21 | -1.93% | 10.55 | 10.88 | 191307 | 20399 | 0.39% |
| 2025-06-26 | 10.89 | 10.88 | -0.01 | -0.09% | 10.80 | 10.94 | 131525 | 14293 | 0.27% |
| 2025-06-25 | 10.85 | 10.89 | 0.00 | 0.00% | 10.81 | 10.94 | 132144 | 14376 | 0.27% |
| 2025-06-24 | 10.98 | 10.89 | -0.09 | -0.82% | 10.83 | 11.01 | 151340 | 16485 | 0.31% |
| 2025-06-23 | 11.09 | 10.98 | -0.14 | -1.26% | 10.84 | 11.13 | 137755 | 15142 | 0.28% |
| 2025-06-20 | 11.05 | 11.12 | 0.03 | 0.27% | 11.04 | 11.16 | 80783 | 8974 | 0.17% |
| 2025-06-19 | 11.00 | 11.09 | 0.06 | 0.54% | 10.98 | 11.11 | 82725 | 9146 | 0.17% |
| 2025-06-18 | 10.98 | 11.03 | 0.08 | 0.73% | 10.91 | 11.04 | 77379 | 8510 | 0.16% |
| 2025-06-17 | 11.02 | 10.95 | -0.03 | -0.27% | 10.93 | 11.08 | 89830 | 9887 | 0.19% |
| 2025-06-16 | 11.25 | 10.98 | -0.26 | -2.31% | 10.96 | 11.29 | 200137 | 22149 | 0.41% |