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 | 8.95 | 9.01 | 0.06 | 0.67% | 8.85 | 9.03 | 239801 | 21448 | 0.51% |
| 2025-09-15 | 8.96 | 8.95 | -0.01 | -0.11% | 8.93 | 9.01 | 172061 | 15421 | 0.36% |
| 2025-09-12 | 9.04 | 8.96 | -0.08 | -0.88% | 8.96 | 9.05 | 230285 | 20716 | 0.49% |
| 2025-09-11 | 8.82 | 9.04 | 0.19 | 2.15% | 8.80 | 9.06 | 375404 | 33624 | 0.80% |
| 2025-09-10 | 8.90 | 8.85 | -0.06 | -0.67% | 8.77 | 8.94 | 245229 | 21737 | 0.52% |
| 2025-09-09 | 8.97 | 8.91 | -0.06 | -0.67% | 8.90 | 9.01 | 242867 | 21728 | 0.51% |
| 2025-09-08 | 8.97 | 8.97 | -0.05 | -0.55% | 8.92 | 9.01 | 261670 | 23434 | 0.55% |
| 2025-09-05 | 9.00 | 9.02 | 0.06 | 0.67% | 8.90 | 9.03 | 292837 | 26273 | 0.62% |
| 2025-09-04 | 8.90 | 8.96 | -0.01 | -0.11% | 8.87 | 9.06 | 381357 | 34200 | 0.81% |
| 2025-09-03 | 9.30 | 8.97 | -0.27 | -2.92% | 8.89 | 9.31 | 415205 | 37623 | 0.88% |
| 2025-09-02 | 9.34 | 9.24 | -0.10 | -1.07% | 9.13 | 9.35 | 448276 | 41302 | 0.95% |
| 2025-09-01 | 9.47 | 9.34 | -0.13 | -1.37% | 9.26 | 9.48 | 408801 | 38227 | 0.87% |
| 2025-08-29 | 9.55 | 9.47 | -0.14 | -1.46% | 9.41 | 9.63 | 524768 | 49827 | 1.11% |
| 2025-08-28 | 9.42 | 9.61 | 0.17 | 1.80% | 9.29 | 9.62 | 494357 | 46708 | 1.05% |
| 2025-08-27 | 9.72 | 9.44 | -0.27 | -2.78% | 9.43 | 9.80 | 603133 | 58164 | 1.28% |
| 2025-08-26 | 9.75 | 9.71 | -0.13 | -1.32% | 9.66 | 9.89 | 505937 | 49349 | 1.07% |
| 2025-08-25 | 9.92 | 9.84 | 0.11 | 1.13% | 9.67 | 10.13 | 1073431 | 105466 | 2.28% |
| 2025-08-22 | 9.38 | 9.73 | 0.32 | 3.40% | 9.35 | 9.73 | 821297 | 78654 | 1.74% |
| 2025-08-21 | 9.58 | 9.41 | -0.11 | -1.16% | 9.34 | 9.61 | 407236 | 38531 | 0.86% |
| 2025-08-20 | 9.41 | 9.52 | 0.07 | 0.74% | 9.28 | 9.52 | 517244 | 48697 | 1.10% |
| 2025-08-19 | 9.57 | 9.45 | -0.18 | -1.87% | 9.42 | 9.61 | 632367 | 60090 | 1.34% |
| 2025-08-18 | 9.50 | 9.63 | 0.25 | 2.67% | 9.30 | 9.78 | 1199252 | 114629 | 2.54% |
| 2025-08-15 | 9.03 | 9.38 | 0.33 | 3.65% | 8.98 | 9.49 | 1020892 | 94919 | 2.16% |
| 2025-08-14 | 9.17 | 9.05 | -0.12 | -1.31% | 9.02 | 9.25 | 652494 | 59658 | 1.38% |
| 2025-08-13 | 9.09 | 9.17 | 0.12 | 1.33% | 8.96 | 9.25 | 766488 | 70004 | 1.63% |
| 2025-08-12 | 9.06 | 9.05 | 0.02 | 0.22% | 8.98 | 9.07 | 335542 | 30295 | 0.71% |
| 2025-08-11 | 8.91 | 9.03 | 0.10 | 1.12% | 8.89 | 9.08 | 397272 | 35824 | 0.84% |
| 2025-08-08 | 9.03 | 8.93 | -0.13 | -1.43% | 8.90 | 9.03 | 400166 | 35830 | 0.85% |
| 2025-08-07 | 9.08 | 9.06 | -0.02 | -0.22% | 8.97 | 9.14 | 481072 | 43527 | 1.02% |
| 2025-08-06 | 9.01 | 9.08 | 0.02 | 0.22% | 8.94 | 9.08 | 469480 | 42301 | 1.00% |
| 2025-08-05 | 8.92 | 9.06 | 0.28 | 3.19% | 8.91 | 9.25 | 864766 | 78491 | 1.83% |
| 2025-08-04 | 8.70 | 8.78 | -0.06 | -0.68% | 8.70 | 8.83 | 393968 | 34492 | 0.84% |
| 2025-08-01 | 8.68 | 8.84 | 0.17 | 1.96% | 8.68 | 9.18 | 845236 | 75525 | 1.79% |
| 2025-07-31 | 8.83 | 8.67 | -0.19 | -2.14% | 8.64 | 8.89 | 476244 | 41741 | 1.01% |
| 2025-07-30 | 8.97 | 8.86 | -0.16 | -1.77% | 8.79 | 9.01 | 389148 | 34700 | 0.83% |
| 2025-07-29 | 8.96 | 9.02 | 0.02 | 0.22% | 8.80 | 9.03 | 446922 | 39863 | 0.95% |
| 2025-07-28 | 8.90 | 9.00 | 0.07 | 0.78% | 8.86 | 9.12 | 463127 | 41696 | 0.98% |
| 2025-07-25 | 8.99 | 8.93 | -0.04 | -0.45% | 8.91 | 9.08 | 500804 | 44960 | 1.06% |
| 2025-07-24 | 8.73 | 8.97 | 0.18 | 2.05% | 8.71 | 8.99 | 677828 | 60471 | 1.44% |
| 2025-07-23 | 8.87 | 8.79 | -0.08 | -0.90% | 8.78 | 9.01 | 721640 | 64218 | 1.53% |
| 2025-07-22 | 8.89 | 8.87 | -0.03 | -0.34% | 8.75 | 8.90 | 423874 | 37428 | 0.90% |
| 2025-07-21 | 8.74 | 8.90 | 0.14 | 1.60% | 8.70 | 8.93 | 549216 | 48670 | 1.16% |
| 2025-07-18 | 8.86 | 8.76 | 0.03 | 0.34% | 8.71 | 8.93 | 457886 | 40307 | 0.97% |
| 2025-07-17 | 8.75 | 8.73 | -0.02 | -0.23% | 8.66 | 8.76 | 347379 | 30246 | 0.74% |
| 2025-07-16 | 8.69 | 8.75 | 0.04 | 0.46% | 8.64 | 8.77 | 401786 | 34985 | 0.85% |
| 2025-07-15 | 8.75 | 8.71 | -0.04 | -0.46% | 8.62 | 8.80 | 481792 | 41904 | 1.02% |
| 2025-07-14 | 8.88 | 8.75 | -0.21 | -2.34% | 8.71 | 8.95 | 710457 | 62291 | 1.51% |
| 2025-07-11 | 8.77 | 8.96 | 0.06 | 0.67% | 8.66 | 9.14 | 1651007 | 147900 | 3.50% |
| 2025-07-10 | 8.52 | 8.90 | 0.53 | 6.33% | 8.47 | 9.02 | 1423470 | 124754 | 3.02% |
| 2025-07-09 | 8.40 | 8.37 | -0.05 | -0.59% | 8.36 | 8.46 | 292390 | 24597 | 0.62% |
| 2025-07-08 | 8.40 | 8.42 | 0.05 | 0.60% | 8.35 | 8.44 | 332160 | 27901 | 0.70% |
| 2025-07-07 | 8.31 | 8.37 | -0.03 | -0.36% | 8.30 | 8.42 | 270108 | 22595 | 0.57% |
| 2025-07-04 | 8.42 | 8.40 | 0.02 | 0.24% | 8.38 | 8.59 | 582167 | 49327 | 1.23% |
| 2025-07-03 | 8.40 | 8.38 | 0.01 | 0.12% | 8.36 | 8.43 | 231658 | 19441 | 0.49% |
| 2025-07-02 | 8.40 | 8.37 | -0.05 | -0.59% | 8.33 | 8.42 | 204704 | 17139 | 0.43% |
| 2025-07-01 | 8.45 | 8.42 | -0.05 | -0.59% | 8.37 | 8.51 | 227580 | 19141 | 0.48% |
| 2025-06-30 | 8.54 | 8.47 | -0.09 | -1.05% | 8.39 | 8.58 | 375527 | 31771 | 0.80% |
| 2025-06-27 | 8.59 | 8.56 | -0.04 | -0.47% | 8.53 | 8.80 | 594114 | 51326 | 1.26% |
| 2025-06-26 | 8.58 | 8.60 | 0.00 | 0.00% | 8.43 | 8.72 | 753771 | 64829 | 1.60% |
| 2025-06-25 | 8.32 | 8.60 | 0.30 | 3.61% | 8.28 | 8.64 | 828052 | 70279 | 1.76% |
| 2025-06-24 | 8.06 | 8.30 | 0.25 | 3.11% | 8.05 | 8.37 | 467172 | 38624 | 0.99% |
| 2025-06-23 | 7.91 | 8.05 | 0.15 | 1.90% | 7.89 | 8.09 | 213699 | 17104 | 0.45% |
| 2025-06-20 | 7.95 | 7.90 | -0.05 | -0.63% | 7.90 | 8.00 | 152792 | 12141 | 0.32% |
| 2025-06-19 | 8.12 | 7.95 | -0.19 | -2.33% | 7.92 | 8.15 | 304642 | 24374 | 0.65% |
| 2025-06-18 | 8.22 | 8.14 | -0.10 | -1.21% | 8.08 | 8.22 | 242229 | 19693 | 0.51% |
| 2025-06-17 | 8.25 | 8.24 | 0.02 | 0.24% | 8.18 | 8.27 | 199030 | 16362 | 0.42% |
| 2025-06-16 | 8.12 | 8.22 | 0.10 | 1.23% | 8.10 | 8.22 | 234402 | 19147 | 0.50% |
| 2025-06-13 | 8.22 | 8.12 | -0.15 | -1.81% | 8.12 | 8.26 | 318412 | 25971 | 0.68% |
| 2025-06-12 | 8.24 | 8.27 | -0.03 | -0.36% | 8.22 | 8.37 | 343539 | 28462 | 0.73% |
| 2025-06-11 | 8.21 | 8.30 | 0.11 | 1.34% | 8.17 | 8.40 | 480062 | 39902 | 1.02% |
| 2025-06-10 | 8.33 | 8.19 | -0.15 | -1.80% | 8.10 | 8.33 | 457366 | 37545 | 0.97% |
| 2025-06-09 | 8.33 | 8.34 | 0.11 | 1.34% | 8.27 | 8.40 | 548992 | 45749 | 1.16% |