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 | 8.76 | 8.64 | -0.13 | -1.48% | 8.63 | 8.77 | 1792776 | 155405 | 0.11% |
| 2025-09-15 | 8.70 | 8.77 | 0.08 | 0.92% | 8.67 | 8.80 | 1545689 | 135248 | 0.10% |
| 2025-09-12 | 8.71 | 8.69 | -0.04 | -0.46% | 8.67 | 8.73 | 1429111 | 124259 | 0.09% |
| 2025-09-11 | 8.77 | 8.73 | -0.03 | -0.34% | 8.66 | 8.79 | 1983960 | 172569 | 0.12% |
| 2025-09-10 | 8.83 | 8.76 | -0.03 | -0.34% | 8.75 | 8.87 | 1244332 | 109312 | 0.08% |
| 2025-09-09 | 8.89 | 8.79 | -0.10 | -1.12% | 8.76 | 8.97 | 1287228 | 113788 | 0.08% |
| 2025-09-08 | 8.82 | 8.89 | -0.01 | -0.11% | 8.80 | 9.01 | 1821256 | 162799 | 0.11% |
| 2025-09-05 | 8.90 | 8.90 | -0.09 | -1.00% | 8.85 | 8.98 | 1553734 | 138268 | 0.10% |
| 2025-09-04 | 9.01 | 8.99 | -0.11 | -1.21% | 8.68 | 9.13 | 3789479 | 337096 | 0.23% |
| 2025-09-03 | 9.08 | 9.10 | 0.02 | 0.22% | 9.01 | 9.25 | 2405765 | 219292 | 0.15% |
| 2025-09-02 | 8.76 | 9.08 | 0.37 | 4.25% | 8.74 | 9.11 | 3830301 | 341980 | 0.24% |
| 2025-09-01 | 8.72 | 8.71 | -0.01 | -0.11% | 8.60 | 8.78 | 1314852 | 114195 | 0.08% |
| 2025-08-29 | 8.67 | 8.72 | 0.08 | 0.93% | 8.66 | 8.84 | 1895083 | 165820 | 0.12% |
| 2025-08-28 | 8.65 | 8.64 | 0.01 | 0.12% | 8.55 | 8.68 | 1277404 | 110188 | 0.08% |
| 2025-08-27 | 8.79 | 8.63 | -0.14 | -1.60% | 8.60 | 8.82 | 1937555 | 168431 | 0.12% |
| 2025-08-26 | 8.78 | 8.77 | 0.00 | 0.00% | 8.74 | 8.87 | 1139935 | 100367 | 0.07% |
| 2025-08-25 | 8.72 | 8.77 | 0.08 | 0.92% | 8.68 | 8.78 | 1341611 | 117287 | 0.08% |
| 2025-08-22 | 8.74 | 8.69 | -0.06 | -0.69% | 8.62 | 8.77 | 1279088 | 110861 | 0.08% |
| 2025-08-21 | 8.60 | 8.75 | 0.13 | 1.51% | 8.59 | 8.78 | 1435735 | 125131 | 0.09% |
| 2025-08-20 | 8.52 | 8.62 | 0.10 | 1.17% | 8.50 | 8.65 | 1343897 | 115480 | 0.08% |
| 2025-08-19 | 8.58 | 8.52 | -0.06 | -0.70% | 8.51 | 8.61 | 1196716 | 102247 | 0.07% |
| 2025-08-18 | 8.62 | 8.58 | -0.05 | -0.58% | 8.56 | 8.63 | 1553718 | 133360 | 0.10% |
| 2025-08-15 | 8.67 | 8.63 | -0.02 | -0.23% | 8.57 | 8.69 | 1224483 | 105633 | 0.08% |
| 2025-08-14 | 8.71 | 8.65 | -0.06 | -0.69% | 8.65 | 8.77 | 868383 | 75615 | 0.05% |
| 2025-08-13 | 8.75 | 8.71 | -0.06 | -0.68% | 8.70 | 8.81 | 1123968 | 98118 | 0.07% |
| 2025-08-12 | 8.60 | 8.77 | 0.18 | 2.10% | 8.60 | 8.86 | 1797309 | 157497 | 0.11% |
| 2025-08-11 | 8.75 | 8.59 | -0.18 | -2.05% | 8.58 | 8.79 | 1438294 | 124147 | 0.09% |
| 2025-08-08 | 8.65 | 8.77 | 0.09 | 1.04% | 8.63 | 8.82 | 983135 | 86166 | 0.06% |
| 2025-08-07 | 8.62 | 8.68 | 0.04 | 0.46% | 8.59 | 8.68 | 766134 | 66202 | 0.05% |
| 2025-08-06 | 8.59 | 8.64 | 0.05 | 0.58% | 8.57 | 8.67 | 941101 | 81209 | 0.06% |
| 2025-08-05 | 8.47 | 8.59 | 0.12 | 1.42% | 8.45 | 8.64 | 1361736 | 116691 | 0.08% |
| 2025-08-04 | 8.44 | 8.47 | -0.04 | -0.47% | 8.40 | 8.51 | 1148588 | 97145 | 0.07% |
| 2025-08-01 | 8.80 | 8.51 | -0.36 | -4.06% | 8.50 | 8.84 | 2267664 | 195312 | 0.14% |
| 2025-07-31 | 8.88 | 8.87 | -0.01 | -0.11% | 8.73 | 8.90 | 1751251 | 154764 | 0.11% |
| 2025-07-30 | 8.76 | 8.88 | 0.16 | 1.83% | 8.74 | 8.89 | 1482602 | 130921 | 0.09% |
| 2025-07-29 | 8.59 | 8.72 | 0.16 | 1.87% | 8.59 | 8.74 | 1639582 | 142054 | 0.10% |
| 2025-07-28 | 8.67 | 8.56 | -0.11 | -1.27% | 8.53 | 8.67 | 1513013 | 129650 | 0.09% |
| 2025-07-25 | 8.80 | 8.67 | -0.12 | -1.37% | 8.65 | 8.88 | 1826029 | 159806 | 0.11% |
| 2025-07-24 | 8.94 | 8.79 | -0.15 | -1.68% | 8.77 | 8.94 | 1845178 | 162659 | 0.11% |
| 2025-07-23 | 8.99 | 8.94 | -0.07 | -0.78% | 8.92 | 9.06 | 1389100 | 125063 | 0.09% |
| 2025-07-22 | 8.91 | 9.01 | 0.08 | 0.90% | 8.86 | 9.06 | 1459048 | 130902 | 0.09% |
| 2025-07-21 | 8.90 | 8.93 | 0.02 | 0.22% | 8.87 | 8.97 | 848144 | 75734 | 0.05% |
| 2025-07-18 | 8.93 | 8.91 | 0.00 | 0.00% | 8.87 | 8.97 | 727547 | 64838 | 0.04% |
| 2025-07-17 | 8.98 | 8.91 | -0.07 | -0.78% | 8.87 | 9.03 | 1280391 | 114091 | 0.08% |
| 2025-07-16 | 8.93 | 8.98 | 0.05 | 0.56% | 8.91 | 9.06 | 1298164 | 116643 | 0.08% |
| 2025-07-15 | 8.86 | 8.93 | 0.05 | 0.56% | 8.82 | 8.96 | 1633159 | 145253 | 0.10% |
| 2025-07-14 | 8.69 | 8.88 | 0.23 | 2.66% | 8.69 | 8.92 | 2046116 | 180908 | 0.13% |
| 2025-07-11 | 8.66 | 8.65 | -0.01 | -0.12% | 8.65 | 8.82 | 2433816 | 212792 | 0.15% |
| 2025-07-10 | 8.60 | 8.66 | 0.08 | 0.93% | 8.60 | 8.73 | 1219339 | 105790 | 0.08% |
| 2025-07-09 | 8.59 | 8.58 | 0.01 | 0.12% | 8.58 | 8.73 | 1245673 | 107979 | 0.08% |
| 2025-07-08 | 8.55 | 8.57 | 0.04 | 0.47% | 8.51 | 8.62 | 906763 | 77706 | 0.06% |
| 2025-07-07 | 8.60 | 8.53 | -0.07 | -0.81% | 8.45 | 8.60 | 876281 | 74538 | 0.05% |
| 2025-07-04 | 8.55 | 8.60 | 0.05 | 0.58% | 8.53 | 8.61 | 890424 | 76364 | 0.05% |
| 2025-07-03 | 8.63 | 8.55 | -0.05 | -0.58% | 8.54 | 8.64 | 800816 | 68603 | 0.05% |
| 2025-07-02 | 8.64 | 8.60 | -0.04 | -0.46% | 8.59 | 8.66 | 784194 | 67590 | 0.05% |
| 2025-07-01 | 8.56 | 8.64 | 0.09 | 1.05% | 8.50 | 8.70 | 1010750 | 87020 | 0.06% |
| 2025-06-30 | 8.61 | 8.55 | -0.07 | -0.81% | 8.48 | 8.64 | 1124289 | 96089 | 0.07% |
| 2025-06-27 | 8.74 | 8.62 | -0.12 | -1.37% | 8.59 | 8.74 | 1208817 | 104680 | 0.07% |
| 2025-06-26 | 8.69 | 8.74 | 0.05 | 0.58% | 8.67 | 8.78 | 1152639 | 100715 | 0.07% |
| 2025-06-25 | 8.72 | 8.69 | -0.02 | -0.23% | 8.61 | 8.75 | 1467849 | 127306 | 0.09% |
| 2025-06-24 | 8.85 | 8.96 | -0.13 | -1.43% | 8.66 | 9.00 | 2170967 | 192939 | 0.13% |
| 2025-06-23 | 9.24 | 9.09 | -0.07 | -0.76% | 9.01 | 9.28 | 2268613 | 206323 | 0.14% |
| 2025-06-20 | 9.20 | 9.16 | -0.09 | -0.97% | 9.10 | 9.24 | 1378425 | 126227 | 0.09% |
| 2025-06-19 | 9.18 | 9.25 | 0.07 | 0.76% | 9.04 | 9.26 | 2294334 | 210208 | 0.14% |
| 2025-06-18 | 9.20 | 9.18 | 0.00 | 0.00% | 9.14 | 9.26 | 1352390 | 124430 | 0.08% |
| 2025-06-17 | 8.97 | 9.18 | 0.16 | 1.77% | 8.96 | 9.18 | 1879554 | 171069 | 0.12% |
| 2025-06-16 | 9.03 | 9.02 | 0.03 | 0.33% | 8.89 | 9.08 | 1914127 | 172173 | 0.12% |
| 2025-06-13 | 9.02 | 8.99 | 0.11 | 1.24% | 8.89 | 9.14 | 1916199 | 172053 | 0.12% |
| 2025-06-12 | 8.90 | 8.88 | 0.03 | 0.34% | 8.81 | 8.93 | 1325073 | 117612 | 0.08% |
| 2025-06-11 | 8.73 | 8.85 | 0.13 | 1.49% | 8.71 | 8.88 | 1253628 | 110433 | 0.08% |
| 2025-06-10 | 8.66 | 8.72 | 0.09 | 1.04% | 8.63 | 8.75 | 1467198 | 127700 | 0.09% |
| 2025-06-09 | 8.56 | 8.63 | 0.12 | 1.41% | 8.51 | 8.65 | 1157942 | 99466 | 0.07% |