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 | 8.92 | 8.98 | 0.05 | 0.56% | 8.88 | 8.99 | 72467 | 6470 | 1.81% |
| 2025-09-15 | 8.85 | 8.93 | 0.04 | 0.45% | 8.78 | 8.95 | 84982 | 7534 | 2.12% |
| 2025-09-12 | 9.04 | 8.89 | -0.19 | -2.09% | 8.87 | 9.26 | 124643 | 11201 | 3.11% |
| 2025-09-11 | 9.04 | 9.08 | 0.03 | 0.33% | 8.84 | 9.08 | 134253 | 11992 | 3.35% |
| 2025-09-10 | 8.88 | 9.05 | 0.16 | 1.80% | 8.87 | 9.11 | 129786 | 11694 | 3.24% |
| 2025-09-09 | 8.91 | 8.89 | -0.02 | -0.22% | 8.80 | 8.97 | 105763 | 9382 | 2.64% |
| 2025-09-08 | 9.04 | 8.91 | -0.19 | -2.09% | 8.87 | 9.18 | 135668 | 12172 | 3.38% |
| 2025-09-05 | 9.12 | 9.10 | 0.01 | 0.11% | 8.72 | 9.16 | 187284 | 16830 | 4.67% |
| 2025-09-04 | 8.97 | 9.09 | 0.13 | 1.45% | 8.91 | 9.22 | 172995 | 15737 | 4.32% |
| 2025-09-03 | 9.19 | 8.96 | -0.22 | -2.40% | 8.94 | 9.19 | 128668 | 11647 | 3.21% |
| 2025-09-02 | 9.18 | 9.18 | 0.02 | 0.22% | 9.03 | 9.24 | 146556 | 13424 | 3.66% |
| 2025-09-01 | 9.24 | 9.16 | -0.08 | -0.87% | 9.10 | 9.38 | 159930 | 14784 | 3.99% |
| 2025-08-29 | 9.16 | 9.24 | 0.08 | 0.87% | 9.09 | 9.43 | 260944 | 24115 | 6.51% |
| 2025-08-28 | 8.87 | 9.16 | 0.26 | 2.92% | 8.87 | 9.22 | 192993 | 17492 | 4.81% |
| 2025-08-27 | 9.05 | 8.90 | -0.13 | -1.44% | 8.90 | 9.19 | 177931 | 16107 | 4.44% |
| 2025-08-26 | 8.94 | 9.03 | 0.05 | 0.56% | 8.91 | 9.06 | 130662 | 11740 | 3.26% |
| 2025-08-25 | 8.90 | 8.98 | 0.13 | 1.47% | 8.81 | 9.02 | 141444 | 12638 | 3.53% |
| 2025-08-22 | 8.94 | 8.85 | -0.04 | -0.45% | 8.78 | 8.94 | 93963 | 8305 | 2.34% |
| 2025-08-21 | 8.98 | 8.89 | -0.06 | -0.67% | 8.86 | 8.99 | 89127 | 7952 | 2.22% |
| 2025-08-20 | 8.98 | 8.95 | -0.01 | -0.11% | 8.83 | 8.98 | 103320 | 9209 | 2.58% |
| 2025-08-19 | 8.67 | 8.96 | 0.24 | 2.75% | 8.67 | 9.11 | 222077 | 19793 | 5.54% |
| 2025-08-18 | 8.75 | 8.72 | 0.00 | 0.00% | 8.61 | 8.78 | 115727 | 10068 | 2.89% |
| 2025-08-15 | 8.49 | 8.72 | 0.25 | 2.95% | 8.46 | 8.89 | 156764 | 13628 | 3.91% |
| 2025-08-14 | 8.70 | 8.47 | -0.27 | -3.09% | 8.47 | 8.76 | 152971 | 13141 | 3.82% |
| 2025-08-13 | 9.20 | 8.74 | -0.13 | -1.47% | 8.71 | 9.30 | 275573 | 24407 | 6.87% |
| 2025-08-12 | 8.80 | 8.87 | 0.09 | 1.03% | 8.71 | 8.88 | 98923 | 8691 | 2.47% |
| 2025-08-11 | 8.65 | 8.78 | 0.11 | 1.27% | 8.63 | 8.80 | 76131 | 6659 | 1.90% |
| 2025-08-08 | 8.60 | 8.67 | 0.05 | 0.58% | 8.60 | 8.72 | 67965 | 5886 | 1.70% |
| 2025-08-07 | 8.60 | 8.65 | 0.03 | 0.35% | 8.55 | 8.74 | 82964 | 7189 | 2.07% |
| 2025-08-06 | 8.73 | 8.62 | -0.10 | -1.15% | 8.59 | 8.73 | 71619 | 6177 | 1.79% |
| 2025-08-05 | 8.54 | 8.72 | 0.17 | 1.99% | 8.54 | 8.80 | 99604 | 8672 | 2.48% |
| 2025-08-04 | 8.55 | 8.55 | -0.04 | -0.47% | 8.43 | 8.59 | 56018 | 4775 | 1.40% |
| 2025-08-01 | 8.55 | 8.59 | 0.01 | 0.12% | 8.53 | 8.65 | 53532 | 4596 | 1.34% |
| 2025-07-31 | 8.68 | 8.58 | -0.14 | -1.61% | 8.53 | 8.72 | 97891 | 8430 | 2.44% |
| 2025-07-30 | 8.79 | 8.72 | -0.03 | -0.34% | 8.63 | 8.80 | 118427 | 10340 | 2.95% |
| 2025-07-29 | 8.79 | 8.75 | -0.04 | -0.46% | 8.66 | 8.85 | 133454 | 11687 | 3.33% |
| 2025-07-28 | 8.61 | 8.79 | 0.18 | 2.09% | 8.56 | 9.01 | 228753 | 20189 | 5.71% |
| 2025-07-25 | 8.55 | 8.61 | 0.07 | 0.82% | 8.52 | 9.09 | 212282 | 18565 | 5.30% |
| 2025-07-24 | 8.35 | 8.54 | 0.19 | 2.28% | 8.35 | 8.56 | 111578 | 9478 | 2.78% |
| 2025-07-23 | 8.37 | 8.35 | -0.06 | -0.71% | 8.35 | 8.45 | 60890 | 5120 | 1.52% |
| 2025-07-22 | 8.48 | 8.41 | 0.03 | 0.36% | 8.34 | 8.48 | 67324 | 5645 | 1.68% |
| 2025-07-21 | 8.32 | 8.38 | 0.02 | 0.24% | 8.29 | 8.42 | 68232 | 5714 | 1.70% |
| 2025-07-18 | 8.38 | 8.36 | 0.00 | 0.00% | 8.25 | 8.39 | 76070 | 6316 | 1.90% |
| 2025-07-17 | 8.34 | 8.36 | 0.00 | 0.00% | 8.28 | 8.50 | 132677 | 11110 | 3.31% |
| 2025-07-16 | 8.13 | 8.36 | 0.25 | 3.08% | 8.12 | 8.36 | 111059 | 9189 | 2.77% |
| 2025-07-15 | 8.25 | 8.11 | -0.15 | -1.82% | 8.06 | 8.27 | 61427 | 4989 | 1.53% |
| 2025-07-14 | 8.21 | 8.26 | 0.02 | 0.24% | 8.20 | 8.29 | 46977 | 3874 | 1.17% |
| 2025-07-11 | 8.18 | 8.24 | 0.08 | 0.98% | 8.09 | 8.26 | 75813 | 6210 | 1.89% |
| 2025-07-10 | 8.10 | 8.16 | 0.06 | 0.74% | 8.08 | 8.17 | 57517 | 4682 | 1.43% |
| 2025-07-09 | 8.19 | 8.10 | -0.06 | -0.74% | 8.08 | 8.20 | 60689 | 4939 | 1.51% |
| 2025-07-08 | 8.15 | 8.16 | 0.03 | 0.37% | 8.12 | 8.17 | 41578 | 3387 | 1.04% |
| 2025-07-07 | 8.08 | 8.13 | 0.03 | 0.37% | 8.05 | 8.14 | 51544 | 4177 | 1.29% |
| 2025-07-04 | 8.13 | 8.10 | 0.01 | 0.12% | 8.08 | 8.27 | 90234 | 7359 | 2.25% |
| 2025-07-03 | 8.07 | 8.09 | -0.02 | -0.25% | 8.07 | 8.14 | 38009 | 3080 | 0.95% |
| 2025-07-02 | 8.10 | 8.11 | 0.03 | 0.37% | 8.04 | 8.11 | 43931 | 3550 | 1.10% |
| 2025-07-01 | 8.08 | 8.08 | -0.01 | -0.12% | 8.00 | 8.11 | 56275 | 4535 | 1.40% |
| 2025-06-30 | 8.08 | 8.09 | 0.01 | 0.12% | 8.04 | 8.11 | 52343 | 4222 | 1.31% |
| 2025-06-27 | 8.07 | 8.08 | 0.01 | 0.12% | 8.04 | 8.15 | 44405 | 3593 | 1.11% |
| 2025-06-26 | 8.02 | 8.07 | 0.04 | 0.50% | 7.97 | 8.13 | 63503 | 5115 | 1.58% |
| 2025-06-25 | 7.94 | 8.03 | 0.10 | 1.26% | 7.94 | 8.05 | 68730 | 5507 | 1.71% |
| 2025-06-24 | 7.79 | 7.93 | 0.15 | 1.93% | 7.78 | 7.96 | 47972 | 3788 | 1.20% |
| 2025-06-23 | 7.61 | 7.78 | 0.11 | 1.43% | 7.61 | 7.81 | 45944 | 3552 | 1.15% |
| 2025-06-20 | 7.69 | 7.67 | -0.02 | -0.26% | 7.64 | 7.77 | 31248 | 2404 | 0.78% |
| 2025-06-19 | 7.85 | 7.69 | -0.16 | -2.04% | 7.66 | 7.87 | 53023 | 4109 | 1.32% |
| 2025-06-18 | 7.91 | 7.85 | -0.10 | -1.26% | 7.82 | 7.95 | 42681 | 3356 | 1.06% |
| 2025-06-17 | 7.96 | 7.95 | -0.06 | -0.75% | 7.90 | 8.04 | 40316 | 3211 | 1.01% |
| 2025-06-16 | 7.86 | 8.01 | 0.09 | 1.14% | 7.84 | 8.09 | 68924 | 5502 | 1.72% |
| 2025-06-13 | 8.14 | 7.92 | -0.27 | -3.30% | 7.90 | 8.18 | 99904 | 8000 | 2.49% |
| 2025-06-12 | 8.16 | 8.19 | 0.01 | 0.12% | 8.12 | 8.22 | 56172 | 4589 | 1.40% |
| 2025-06-11 | 8.11 | 8.18 | 0.09 | 1.11% | 8.08 | 8.20 | 46370 | 3789 | 1.16% |
| 2025-06-10 | 8.22 | 8.09 | -0.13 | -1.58% | 7.99 | 8.23 | 80087 | 6498 | 2.00% |
| 2025-06-09 | 8.19 | 8.22 | 0.01 | 0.12% | 8.18 | 8.23 | 53948 | 4428 | 1.35% |