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 | 8.83 | 8.90 | 0.10 | 1.14% | 8.77 | 8.90 | 43704 | 3875 | 0.92% |
| 2025-09-15 | 8.87 | 8.80 | -0.07 | -0.79% | 8.75 | 8.89 | 38163 | 3357 | 0.80% |
| 2025-09-12 | 8.83 | 8.87 | 0.01 | 0.11% | 8.83 | 8.94 | 53022 | 4712 | 1.11% |
| 2025-09-11 | 8.75 | 8.86 | 0.10 | 1.14% | 8.67 | 8.87 | 80646 | 7057 | 1.69% |
| 2025-09-10 | 8.74 | 8.76 | 0.01 | 0.11% | 8.70 | 8.80 | 34803 | 3048 | 0.73% |
| 2025-09-09 | 8.91 | 8.75 | -0.13 | -1.46% | 8.72 | 8.91 | 47219 | 4147 | 0.99% |
| 2025-09-08 | 8.75 | 8.88 | 0.09 | 1.02% | 8.75 | 8.89 | 48351 | 4273 | 1.01% |
| 2025-09-05 | 8.80 | 8.79 | -0.01 | -0.11% | 8.71 | 8.86 | 55775 | 4889 | 1.17% |
| 2025-09-04 | 8.70 | 8.80 | 0.09 | 1.03% | 8.70 | 8.88 | 66823 | 5885 | 1.40% |
| 2025-09-03 | 9.08 | 8.71 | -0.38 | -4.18% | 8.70 | 9.10 | 94982 | 8402 | 1.99% |
| 2025-09-02 | 9.12 | 9.09 | -0.01 | -0.11% | 8.91 | 9.14 | 88600 | 8008 | 1.86% |
| 2025-09-01 | 8.89 | 9.10 | 0.16 | 1.79% | 8.81 | 9.11 | 90538 | 8161 | 1.90% |
| 2025-08-29 | 9.02 | 8.94 | -0.08 | -0.89% | 8.92 | 9.08 | 81895 | 7355 | 1.72% |
| 2025-08-28 | 8.89 | 9.02 | 0.10 | 1.12% | 8.73 | 9.02 | 98464 | 8770 | 2.06% |
| 2025-08-27 | 9.08 | 8.92 | -0.18 | -1.98% | 8.89 | 9.15 | 77458 | 7007 | 1.62% |
| 2025-08-26 | 9.03 | 9.10 | 0.07 | 0.78% | 8.96 | 9.15 | 71386 | 6489 | 1.50% |
| 2025-08-25 | 9.10 | 9.03 | -0.04 | -0.44% | 8.99 | 9.10 | 72905 | 6587 | 1.53% |
| 2025-08-22 | 9.13 | 9.07 | -0.06 | -0.66% | 9.01 | 9.13 | 75491 | 6839 | 1.58% |
| 2025-08-21 | 8.99 | 9.13 | 0.10 | 1.11% | 8.93 | 9.15 | 124533 | 11302 | 2.61% |
| 2025-08-20 | 8.84 | 9.03 | 0.18 | 2.03% | 8.78 | 9.18 | 138755 | 12481 | 2.91% |
| 2025-08-19 | 8.83 | 8.85 | 0.06 | 0.68% | 8.78 | 8.88 | 57105 | 5041 | 1.20% |
| 2025-08-18 | 8.79 | 8.79 | 0.03 | 0.34% | 8.74 | 8.86 | 64097 | 5644 | 1.34% |
| 2025-08-15 | 8.73 | 8.76 | 0.03 | 0.34% | 8.70 | 8.77 | 49788 | 4354 | 1.04% |
| 2025-08-14 | 8.87 | 8.73 | -0.14 | -1.58% | 8.72 | 8.88 | 57284 | 5035 | 1.20% |
| 2025-08-13 | 8.89 | 8.87 | -0.03 | -0.34% | 8.85 | 8.96 | 53784 | 4779 | 1.13% |
| 2025-08-12 | 8.99 | 8.90 | -0.09 | -1.00% | 8.88 | 9.02 | 49612 | 4432 | 1.04% |
| 2025-08-11 | 8.92 | 8.99 | 0.07 | 0.78% | 8.81 | 9.03 | 66981 | 6005 | 1.40% |
| 2025-08-08 | 8.88 | 8.92 | -0.03 | -0.34% | 8.79 | 8.95 | 66166 | 5869 | 1.39% |
| 2025-08-07 | 8.81 | 8.95 | 0.09 | 1.02% | 8.80 | 9.14 | 103088 | 9251 | 2.16% |
| 2025-08-06 | 8.85 | 8.86 | 0.03 | 0.34% | 8.74 | 8.91 | 58809 | 5194 | 1.23% |
| 2025-08-05 | 8.75 | 8.83 | 0.11 | 1.26% | 8.72 | 8.86 | 49981 | 4401 | 1.05% |
| 2025-08-04 | 8.66 | 8.72 | 0.02 | 0.23% | 8.60 | 8.73 | 29318 | 2549 | 0.61% |
| 2025-08-01 | 8.73 | 8.70 | 0.01 | 0.12% | 8.65 | 8.76 | 36136 | 3141 | 0.76% |
| 2025-07-31 | 8.86 | 8.69 | -0.18 | -2.03% | 8.66 | 8.91 | 60627 | 5306 | 1.27% |
| 2025-07-30 | 8.97 | 8.87 | -0.10 | -1.11% | 8.80 | 8.97 | 54380 | 4828 | 1.14% |
| 2025-07-29 | 8.88 | 8.97 | 0.05 | 0.56% | 8.83 | 8.97 | 54528 | 4850 | 1.14% |
| 2025-07-28 | 9.03 | 8.92 | -0.11 | -1.22% | 8.86 | 9.03 | 96440 | 8607 | 2.02% |
| 2025-07-25 | 9.18 | 9.03 | -0.06 | -0.66% | 9.02 | 9.23 | 63320 | 5740 | 1.33% |
| 2025-07-24 | 9.01 | 9.09 | 0.08 | 0.89% | 9.00 | 9.14 | 62074 | 5634 | 1.30% |
| 2025-07-23 | 9.10 | 9.01 | -0.10 | -1.10% | 9.00 | 9.15 | 82511 | 7484 | 1.73% |
| 2025-07-22 | 9.15 | 9.11 | -0.05 | -0.55% | 9.00 | 9.16 | 69665 | 6314 | 1.46% |
| 2025-07-21 | 9.04 | 9.16 | 0.13 | 1.44% | 9.00 | 9.21 | 101026 | 9232 | 2.12% |
| 2025-07-18 | 9.03 | 9.03 | 0.01 | 0.11% | 8.92 | 9.04 | 53981 | 4841 | 1.13% |
| 2025-07-17 | 8.96 | 9.02 | 0.05 | 0.56% | 8.90 | 9.05 | 71723 | 6439 | 1.50% |
| 2025-07-16 | 8.83 | 8.97 | 0.10 | 1.13% | 8.83 | 9.07 | 81762 | 7330 | 1.71% |
| 2025-07-15 | 9.07 | 8.87 | -0.20 | -2.21% | 8.82 | 9.13 | 84656 | 7540 | 1.77% |
| 2025-07-14 | 8.94 | 9.07 | 0.13 | 1.45% | 8.90 | 9.12 | 96162 | 8690 | 2.01% |
| 2025-07-11 | 8.95 | 8.94 | 0.00 | 0.00% | 8.89 | 9.00 | 92884 | 8318 | 1.95% |
| 2025-07-10 | 8.92 | 8.94 | -0.02 | -0.22% | 8.87 | 8.95 | 58818 | 5245 | 1.23% |
| 2025-07-09 | 8.99 | 8.96 | -0.01 | -0.11% | 8.91 | 9.01 | 64693 | 5789 | 1.36% |
| 2025-07-08 | 8.93 | 8.97 | 0.02 | 0.22% | 8.91 | 8.97 | 78781 | 7049 | 1.65% |
| 2025-07-07 | 8.83 | 8.95 | 0.10 | 1.13% | 8.80 | 8.98 | 86438 | 7709 | 1.81% |
| 2025-07-04 | 8.95 | 8.85 | -0.10 | -1.12% | 8.81 | 9.00 | 91348 | 8106 | 1.91% |
| 2025-07-03 | 8.95 | 8.95 | -0.05 | -0.56% | 8.91 | 9.05 | 110110 | 9870 | 2.31% |
| 2025-07-02 | 9.14 | 9.00 | -0.14 | -1.53% | 8.92 | 9.17 | 174350 | 15675 | 3.65% |
| 2025-07-01 | 9.30 | 9.14 | -0.16 | -1.72% | 9.06 | 9.45 | 402424 | 37027 | 8.43% |
| 2025-06-30 | 8.56 | 9.30 | 0.85 | 10.06% | 8.53 | 9.30 | 333367 | 30670 | 6.98% |
| 2025-06-27 | 8.45 | 8.45 | 0.00 | 0.00% | 8.42 | 8.53 | 39935 | 3379 | 0.84% |
| 2025-06-26 | 8.48 | 8.45 | -0.06 | -0.71% | 8.41 | 8.54 | 51638 | 4375 | 1.08% |
| 2025-06-25 | 8.50 | 8.51 | -0.01 | -0.12% | 8.43 | 8.54 | 70726 | 6000 | 1.48% |
| 2025-06-24 | 8.42 | 8.52 | 0.15 | 1.79% | 8.40 | 8.65 | 78097 | 6670 | 1.64% |
| 2025-06-23 | 8.25 | 8.37 | 0.07 | 0.84% | 8.21 | 8.39 | 43633 | 3635 | 0.91% |
| 2025-06-20 | 8.27 | 8.30 | 0.04 | 0.48% | 8.25 | 8.34 | 39892 | 3311 | 0.84% |
| 2025-06-19 | 8.45 | 8.26 | -0.22 | -2.59% | 8.23 | 8.49 | 78291 | 6523 | 1.64% |
| 2025-06-18 | 8.59 | 8.48 | -0.18 | -2.08% | 8.44 | 8.61 | 70729 | 6010 | 1.48% |
| 2025-06-17 | 8.62 | 8.66 | 0.04 | 0.46% | 8.54 | 8.69 | 70202 | 6048 | 1.47% |
| 2025-06-16 | 8.50 | 8.62 | 0.02 | 0.23% | 8.46 | 8.73 | 85569 | 7385 | 1.79% |
| 2025-06-13 | 8.82 | 8.60 | -0.28 | -3.15% | 8.58 | 8.93 | 155352 | 13550 | 3.25% |
| 2025-06-12 | 9.05 | 8.88 | -0.28 | -3.06% | 8.86 | 9.07 | 165141 | 14739 | 3.46% |
| 2025-06-11 | 9.08 | 9.16 | -0.03 | -0.33% | 9.04 | 9.34 | 213498 | 19496 | 4.47% |
| 2025-06-10 | 8.80 | 9.19 | 0.33 | 3.72% | 8.73 | 9.56 | 374586 | 34280 | 7.85% |
| 2025-06-09 | 8.90 | 8.86 | -0.15 | -1.66% | 8.77 | 8.99 | 186656 | 16496 | 3.91% |