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 | 8.59 | 8.56 | 0.00 | 0.00% | 8.54 | 8.61 | 194790 | 16681 | 0.21% |
| 2025-09-15 | 8.66 | 8.56 | -0.12 | -1.38% | 8.55 | 8.69 | 259773 | 22356 | 0.28% |
| 2025-09-12 | 8.74 | 8.68 | -0.06 | -0.69% | 8.67 | 8.77 | 207520 | 18073 | 0.22% |
| 2025-09-11 | 8.71 | 8.74 | 0.01 | 0.11% | 8.68 | 8.78 | 243650 | 21229 | 0.26% |
| 2025-09-10 | 8.76 | 8.73 | -0.02 | -0.23% | 8.70 | 8.78 | 180580 | 15768 | 0.19% |
| 2025-09-09 | 8.74 | 8.75 | 0.04 | 0.46% | 8.69 | 8.77 | 179617 | 15670 | 0.19% |
| 2025-09-08 | 8.72 | 8.71 | -0.01 | -0.11% | 8.66 | 8.83 | 253058 | 22150 | 0.27% |
| 2025-09-05 | 8.80 | 8.72 | -0.10 | -1.13% | 8.68 | 8.82 | 244400 | 21319 | 0.26% |
| 2025-09-04 | 8.90 | 8.82 | -0.12 | -1.34% | 8.71 | 8.92 | 367903 | 32363 | 0.39% |
| 2025-09-03 | 9.06 | 8.94 | -0.15 | -1.65% | 8.86 | 9.09 | 414674 | 37090 | 0.44% |
| 2025-09-02 | 8.78 | 9.09 | 0.34 | 3.89% | 8.72 | 9.10 | 814595 | 73372 | 0.87% |
| 2025-09-01 | 8.70 | 8.75 | 0.05 | 0.57% | 8.64 | 8.90 | 560991 | 49315 | 0.60% |
| 2025-08-29 | 8.72 | 8.70 | -0.06 | -0.68% | 8.69 | 8.90 | 364421 | 32019 | 0.39% |
| 2025-08-28 | 8.65 | 8.76 | 0.09 | 1.04% | 8.61 | 8.77 | 382748 | 33377 | 0.41% |
| 2025-08-27 | 8.77 | 8.67 | -0.09 | -1.03% | 8.63 | 8.77 | 378017 | 32821 | 0.40% |
| 2025-08-26 | 8.84 | 8.76 | -0.10 | -1.13% | 8.76 | 8.86 | 237174 | 20824 | 0.25% |
| 2025-08-25 | 8.78 | 8.86 | 0.06 | 0.68% | 8.76 | 8.88 | 275731 | 24310 | 0.29% |
| 2025-08-22 | 8.88 | 8.80 | -0.08 | -0.90% | 8.74 | 8.90 | 308910 | 27143 | 0.33% |
| 2025-08-21 | 8.78 | 8.88 | 0.11 | 1.25% | 8.74 | 8.91 | 310079 | 27439 | 0.33% |
| 2025-08-20 | 8.74 | 8.77 | 0.01 | 0.11% | 8.72 | 8.85 | 303779 | 26730 | 0.32% |
| 2025-08-19 | 8.81 | 8.76 | -0.08 | -0.90% | 8.73 | 8.84 | 241916 | 21210 | 0.26% |
| 2025-08-18 | 8.83 | 8.84 | 0.00 | 0.00% | 8.80 | 8.89 | 297374 | 26278 | 0.32% |
| 2025-08-15 | 8.95 | 8.84 | -0.11 | -1.23% | 8.71 | 8.95 | 376676 | 33099 | 0.40% |
| 2025-08-14 | 9.01 | 8.95 | -0.06 | -0.67% | 8.95 | 9.04 | 226179 | 20334 | 0.24% |
| 2025-08-13 | 9.05 | 9.01 | -0.04 | -0.44% | 9.01 | 9.06 | 189608 | 17114 | 0.20% |
| 2025-08-12 | 9.05 | 9.05 | 0.00 | 0.00% | 9.01 | 9.10 | 218696 | 19792 | 0.23% |
| 2025-08-11 | 9.20 | 9.05 | -0.17 | -1.84% | 9.02 | 9.24 | 348333 | 31630 | 0.37% |
| 2025-08-08 | 9.30 | 9.22 | -0.06 | -0.65% | 9.18 | 9.32 | 160905 | 14864 | 0.17% |
| 2025-08-07 | 9.34 | 9.28 | -0.05 | -0.54% | 9.26 | 9.36 | 143923 | 13371 | 0.15% |
| 2025-08-06 | 9.38 | 9.33 | -0.05 | -0.53% | 9.30 | 9.42 | 146214 | 13637 | 0.16% |
| 2025-08-05 | 9.27 | 9.38 | 0.14 | 1.52% | 9.22 | 9.39 | 229479 | 21413 | 0.25% |
| 2025-08-04 | 9.06 | 9.24 | 0.17 | 1.87% | 9.06 | 9.33 | 372507 | 34433 | 0.40% |
| 2025-08-01 | 9.06 | 9.07 | -0.02 | -0.22% | 9.01 | 9.15 | 233790 | 21241 | 0.25% |
| 2025-07-31 | 9.13 | 9.09 | -0.06 | -0.66% | 9.02 | 9.21 | 303817 | 27594 | 0.33% |
| 2025-07-30 | 9.14 | 9.15 | 0.01 | 0.11% | 9.11 | 9.26 | 266434 | 24448 | 0.29% |
| 2025-07-29 | 9.34 | 9.14 | -0.22 | -2.35% | 9.10 | 9.39 | 382832 | 35263 | 0.41% |
| 2025-07-28 | 9.35 | 9.36 | -0.02 | -0.21% | 9.31 | 9.53 | 261036 | 24587 | 0.28% |
| 2025-07-25 | 9.41 | 9.38 | -0.05 | -0.53% | 9.34 | 9.46 | 212068 | 19932 | 0.23% |
| 2025-07-24 | 9.64 | 9.43 | -0.21 | -2.18% | 9.37 | 9.67 | 372782 | 35229 | 0.40% |
| 2025-07-23 | 9.63 | 9.64 | 0.00 | 0.00% | 9.60 | 9.76 | 228932 | 22204 | 0.25% |
| 2025-07-22 | 9.83 | 9.64 | -0.19 | -1.93% | 9.62 | 9.83 | 240692 | 23359 | 0.26% |
| 2025-07-21 | 9.90 | 9.83 | -0.07 | -0.71% | 9.78 | 9.94 | 208305 | 20457 | 0.22% |
| 2025-07-18 | 9.89 | 9.90 | 0.04 | 0.41% | 9.82 | 9.95 | 131096 | 12980 | 0.14% |
| 2025-07-17 | 9.87 | 9.86 | -0.04 | -0.40% | 9.82 | 9.95 | 199077 | 19668 | 0.21% |
| 2025-07-16 | 9.90 | 9.90 | -0.01 | -0.10% | 9.80 | 9.98 | 180904 | 17843 | 0.19% |
| 2025-07-15 | 9.98 | 9.91 | -0.05 | -0.50% | 9.90 | 10.05 | 175398 | 17482 | 0.19% |
| 2025-07-14 | 9.90 | 9.96 | 0.01 | 0.10% | 9.90 | 10.08 | 239448 | 23881 | 0.26% |
| 2025-07-11 | 10.05 | 9.95 | -0.10 | -1.00% | 9.93 | 10.24 | 373014 | 37429 | 0.40% |
| 2025-07-10 | 10.05 | 10.05 | 0.01 | 0.10% | 9.97 | 10.09 | 244783 | 24571 | 0.26% |
| 2025-07-09 | 9.94 | 10.04 | 0.05 | 0.50% | 9.94 | 10.05 | 148679 | 14886 | 0.16% |
| 2025-07-08 | 10.06 | 9.99 | -0.05 | -0.50% | 9.92 | 10.07 | 177343 | 17696 | 0.19% |
| 2025-07-07 | 10.09 | 10.04 | -0.03 | -0.30% | 9.96 | 10.12 | 188697 | 18879 | 0.20% |
| 2025-07-04 | 9.97 | 10.07 | 0.13 | 1.31% | 9.95 | 10.16 | 280178 | 28203 | 0.30% |
| 2025-07-03 | 9.88 | 9.94 | 0.08 | 0.81% | 9.80 | 10.04 | 290570 | 28974 | 0.31% |
| 2025-07-02 | 9.88 | 9.86 | -0.03 | -0.30% | 9.85 | 9.96 | 222740 | 22021 | 0.24% |
| 2025-07-01 | 9.77 | 9.89 | 0.19 | 1.96% | 9.70 | 9.91 | 230902 | 22730 | 0.25% |
| 2025-06-30 | 9.62 | 9.70 | -0.03 | -0.31% | 9.55 | 9.72 | 256127 | 24740 | 0.27% |
| 2025-06-27 | 10.00 | 9.73 | -0.26 | -2.60% | 9.72 | 10.05 | 448795 | 44301 | 0.48% |
| 2025-06-26 | 10.07 | 10.18 | 0.06 | 0.59% | 10.00 | 10.22 | 298990 | 30277 | 0.32% |
| 2025-06-25 | 10.06 | 10.12 | 0.03 | 0.30% | 10.00 | 10.17 | 266496 | 26904 | 0.29% |
| 2025-06-24 | 10.00 | 10.09 | 0.04 | 0.40% | 9.91 | 10.10 | 356606 | 35710 | 0.38% |
| 2025-06-23 | 9.98 | 10.05 | 0.02 | 0.20% | 9.88 | 10.07 | 356302 | 35633 | 0.38% |
| 2025-06-20 | 9.89 | 10.03 | 0.12 | 1.21% | 9.88 | 10.03 | 388469 | 38679 | 0.42% |
| 2025-06-19 | 9.92 | 9.91 | -0.01 | -0.10% | 9.85 | 9.96 | 246563 | 24425 | 0.26% |
| 2025-06-18 | 9.87 | 9.92 | 0.05 | 0.51% | 9.77 | 9.94 | 254524 | 25192 | 0.27% |
| 2025-06-17 | 10.01 | 9.87 | -0.16 | -1.60% | 9.84 | 10.13 | 267754 | 26568 | 0.29% |
| 2025-06-16 | 9.80 | 10.03 | 0.23 | 2.35% | 9.71 | 10.08 | 697823 | 69191 | 0.75% |
| 2025-06-13 | 10.05 | 9.80 | -0.26 | -2.58% | 9.70 | 10.11 | 2721028 | 268183 | 2.92% |
| 2025-06-12 | 10.14 | 10.06 | -0.05 | -0.49% | 10.05 | 10.18 | 614900 | 62202 | 0.66% |
| 2025-06-11 | 10.22 | 10.11 | -0.11 | -1.08% | 10.09 | 10.26 | 388727 | 39391 | 0.42% |
| 2025-06-10 | 10.25 | 10.22 | 0.00 | 0.00% | 10.19 | 10.36 | 411455 | 42149 | 0.44% |
| 2025-06-09 | 10.05 | 10.22 | 0.22 | 2.20% | 9.90 | 10.29 | 464341 | 47115 | 0.50% |