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 | 8.67 | 8.61 | -0.05 | -0.58% | 8.57 | 8.68 | 136014 | 11717 | 1.12% |
| 2025-09-15 | 8.69 | 8.66 | -0.05 | -0.57% | 8.65 | 8.71 | 119750 | 10382 | 0.99% |
| 2025-09-12 | 8.78 | 8.71 | -0.06 | -0.68% | 8.69 | 8.80 | 141309 | 12352 | 1.16% |
| 2025-09-11 | 8.72 | 8.77 | 0.06 | 0.69% | 8.61 | 8.79 | 155316 | 13527 | 1.28% |
| 2025-09-10 | 8.68 | 8.71 | 0.03 | 0.35% | 8.67 | 8.73 | 123219 | 10717 | 1.02% |
| 2025-09-09 | 8.79 | 8.68 | -0.12 | -1.36% | 8.65 | 8.80 | 156839 | 13650 | 1.29% |
| 2025-09-08 | 8.74 | 8.80 | 0.06 | 0.69% | 8.70 | 8.81 | 155451 | 13624 | 1.28% |
| 2025-09-05 | 8.72 | 8.74 | 0.02 | 0.23% | 8.65 | 8.75 | 145078 | 12613 | 1.20% |
| 2025-09-04 | 8.78 | 8.72 | -0.05 | -0.57% | 8.64 | 8.79 | 199830 | 17369 | 1.65% |
| 2025-09-03 | 8.92 | 8.77 | -0.13 | -1.46% | 8.75 | 8.92 | 152272 | 13407 | 1.25% |
| 2025-09-02 | 9.00 | 8.90 | -0.13 | -1.44% | 8.83 | 9.02 | 179926 | 16014 | 1.48% |
| 2025-09-01 | 9.27 | 9.03 | -0.22 | -2.38% | 8.99 | 9.27 | 371324 | 33771 | 3.06% |
| 2025-08-29 | 9.20 | 9.25 | 0.07 | 0.76% | 9.18 | 9.33 | 217570 | 20132 | 1.79% |
| 2025-08-28 | 9.16 | 9.18 | 0.03 | 0.33% | 9.11 | 9.22 | 233884 | 21428 | 1.93% |
| 2025-08-27 | 9.29 | 9.15 | -0.10 | -1.08% | 9.14 | 9.33 | 211882 | 19559 | 1.75% |
| 2025-08-26 | 9.39 | 9.25 | -0.19 | -2.01% | 9.15 | 9.39 | 302802 | 28080 | 2.50% |
| 2025-08-25 | 9.45 | 9.44 | 0.01 | 0.11% | 9.40 | 9.48 | 131249 | 12390 | 1.08% |
| 2025-08-22 | 9.58 | 9.43 | -0.12 | -1.26% | 9.35 | 9.59 | 175163 | 16526 | 1.44% |
| 2025-08-21 | 9.53 | 9.55 | 0.02 | 0.21% | 9.51 | 9.62 | 102650 | 9814 | 0.85% |
| 2025-08-20 | 9.50 | 9.53 | 0.01 | 0.11% | 9.44 | 9.55 | 119915 | 11382 | 0.99% |
| 2025-08-19 | 9.61 | 9.52 | -0.09 | -0.94% | 9.47 | 9.65 | 119295 | 11358 | 0.98% |
| 2025-08-18 | 9.59 | 9.61 | 0.04 | 0.42% | 9.58 | 9.70 | 126549 | 12215 | 1.04% |
| 2025-08-15 | 9.56 | 9.57 | -0.01 | -0.10% | 9.47 | 9.61 | 94384 | 9001 | 0.78% |
| 2025-08-14 | 9.66 | 9.58 | -0.09 | -0.93% | 9.57 | 9.71 | 81465 | 7847 | 0.67% |
| 2025-08-13 | 9.67 | 9.67 | 0.00 | 0.00% | 9.62 | 9.68 | 66291 | 6403 | 0.55% |
| 2025-08-12 | 9.65 | 9.67 | 0.00 | 0.00% | 9.60 | 9.74 | 83816 | 8095 | 0.69% |
| 2025-08-11 | 9.75 | 9.67 | -0.04 | -0.41% | 9.64 | 9.76 | 77244 | 7484 | 0.64% |
| 2025-08-08 | 9.68 | 9.71 | 0.02 | 0.21% | 9.65 | 9.78 | 73737 | 7170 | 0.61% |
| 2025-08-07 | 9.71 | 9.69 | -0.03 | -0.31% | 9.65 | 9.77 | 77534 | 7518 | 0.64% |
| 2025-08-06 | 9.65 | 9.72 | 0.10 | 1.04% | 9.61 | 9.79 | 123849 | 12045 | 1.02% |
| 2025-08-05 | 9.63 | 9.62 | 0.01 | 0.10% | 9.55 | 9.70 | 83393 | 8026 | 0.69% |
| 2025-08-04 | 9.52 | 9.61 | 0.13 | 1.37% | 9.48 | 9.61 | 83020 | 7933 | 0.68% |
| 2025-08-01 | 9.43 | 9.48 | 0.05 | 0.53% | 9.43 | 9.54 | 109990 | 10425 | 0.91% |
| 2025-07-31 | 9.59 | 9.43 | -0.19 | -1.98% | 9.39 | 9.61 | 84249 | 7969 | 0.69% |
| 2025-07-30 | 9.51 | 9.62 | 0.07 | 0.73% | 9.51 | 9.67 | 85776 | 8242 | 0.71% |
| 2025-07-29 | 9.56 | 9.55 | 0.02 | 0.21% | 9.47 | 9.64 | 71173 | 6788 | 0.59% |
| 2025-07-28 | 9.60 | 9.53 | -0.03 | -0.31% | 9.52 | 9.62 | 80260 | 7673 | 0.66% |
| 2025-07-25 | 9.62 | 9.56 | -0.06 | -0.62% | 9.53 | 9.65 | 80659 | 7720 | 0.66% |
| 2025-07-24 | 9.62 | 9.62 | 0.00 | 0.00% | 9.58 | 9.67 | 80744 | 7763 | 0.67% |
| 2025-07-23 | 9.73 | 9.62 | -0.11 | -1.13% | 9.60 | 9.78 | 91228 | 8828 | 0.75% |
| 2025-07-22 | 9.76 | 9.73 | -0.05 | -0.51% | 9.67 | 9.88 | 103275 | 10052 | 0.85% |
| 2025-07-21 | 9.74 | 9.78 | 0.05 | 0.51% | 9.71 | 9.82 | 69807 | 6828 | 0.58% |
| 2025-07-18 | 9.65 | 9.73 | 0.12 | 1.25% | 9.64 | 9.75 | 65960 | 6399 | 0.54% |
| 2025-07-17 | 9.64 | 9.61 | -0.06 | -0.62% | 9.60 | 9.75 | 69253 | 6687 | 0.57% |
| 2025-07-16 | 9.75 | 9.67 | -0.04 | -0.41% | 9.65 | 9.82 | 81101 | 7885 | 0.67% |
| 2025-07-15 | 9.84 | 9.71 | -0.14 | -1.42% | 9.68 | 9.89 | 101808 | 9937 | 0.84% |
| 2025-07-14 | 9.91 | 9.85 | -0.09 | -0.91% | 9.84 | 9.94 | 88218 | 8713 | 0.73% |
| 2025-07-11 | 9.89 | 9.94 | 0.06 | 0.61% | 9.79 | 9.96 | 76904 | 7590 | 0.63% |
| 2025-07-10 | 9.85 | 9.88 | -0.01 | -0.10% | 9.77 | 9.91 | 61387 | 6038 | 0.51% |
| 2025-07-09 | 9.82 | 9.89 | 0.11 | 1.12% | 9.80 | 9.98 | 98733 | 9779 | 0.81% |
| 2025-07-08 | 9.87 | 9.78 | -0.12 | -1.21% | 9.76 | 9.87 | 80017 | 7851 | 0.66% |
| 2025-07-07 | 9.64 | 9.90 | 0.26 | 2.70% | 9.59 | 9.91 | 129036 | 12650 | 1.06% |
| 2025-07-04 | 9.60 | 9.64 | 0.05 | 0.52% | 9.54 | 9.70 | 78956 | 7602 | 0.65% |
| 2025-07-03 | 9.45 | 9.59 | 0.15 | 1.59% | 9.39 | 9.63 | 101806 | 9669 | 0.84% |
| 2025-07-02 | 9.30 | 9.44 | 0.11 | 1.18% | 9.30 | 9.46 | 113147 | 10626 | 0.93% |
| 2025-07-01 | 9.32 | 9.33 | 0.05 | 0.54% | 9.26 | 9.36 | 85153 | 7939 | 0.70% |
| 2025-06-30 | 9.30 | 9.28 | -0.05 | -0.54% | 9.27 | 9.39 | 72938 | 6792 | 0.60% |
| 2025-06-27 | 9.29 | 9.33 | 0.01 | 0.11% | 9.25 | 9.39 | 72596 | 6766 | 0.60% |
| 2025-06-26 | 9.29 | 9.32 | 0.03 | 0.32% | 9.23 | 9.34 | 63616 | 5915 | 0.52% |
| 2025-06-25 | 9.31 | 9.29 | -0.01 | -0.11% | 9.20 | 9.31 | 79652 | 7369 | 0.66% |
| 2025-06-24 | 9.19 | 9.30 | 0.11 | 1.20% | 9.19 | 9.34 | 71773 | 6662 | 0.59% |
| 2025-06-23 | 9.18 | 9.19 | -0.01 | -0.11% | 9.11 | 9.26 | 73222 | 6722 | 0.60% |
| 2025-06-20 | 9.25 | 9.20 | -0.10 | -1.08% | 9.15 | 9.30 | 65527 | 6028 | 0.54% |
| 2025-06-19 | 9.15 | 9.30 | 0.19 | 2.09% | 9.09 | 9.32 | 114774 | 10589 | 0.95% |
| 2025-06-18 | 9.17 | 9.11 | -0.04 | -0.44% | 9.08 | 9.20 | 44702 | 4079 | 0.37% |
| 2025-06-17 | 9.24 | 9.15 | -0.09 | -0.97% | 9.10 | 9.27 | 81146 | 7429 | 0.67% |
| 2025-06-16 | 9.21 | 9.24 | 0.00 | 0.00% | 9.16 | 9.33 | 107472 | 9938 | 0.89% |
| 2025-06-13 | 9.50 | 9.24 | -0.25 | -2.63% | 9.20 | 9.55 | 208760 | 19410 | 1.72% |
| 2025-06-12 | 9.82 | 9.90 | 0.08 | 0.81% | 9.79 | 9.94 | 137152 | 13584 | 1.13% |
| 2025-06-11 | 9.68 | 9.82 | 0.13 | 1.34% | 9.66 | 9.87 | 117932 | 11568 | 0.97% |
| 2025-06-10 | 9.65 | 9.69 | 0.06 | 0.62% | 9.63 | 9.75 | 99852 | 9668 | 0.82% |
| 2025-06-09 | 9.74 | 9.63 | -0.11 | -1.13% | 9.62 | 9.76 | 107736 | 10401 | 0.89% |