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 | 8.86 | 8.83 | 0.00 | 0.00% | 8.78 | 8.86 | 647580 | 57094 | 0.34% |
| 2025-09-15 | 8.80 | 8.83 | 0.03 | 0.34% | 8.76 | 8.84 | 700175 | 61660 | 0.37% |
| 2025-09-12 | 8.80 | 8.80 | -0.01 | -0.11% | 8.76 | 8.88 | 1090534 | 96243 | 0.58% |
| 2025-09-11 | 8.77 | 8.81 | 0.04 | 0.46% | 8.72 | 8.81 | 920581 | 80705 | 0.49% |
| 2025-09-10 | 8.79 | 8.77 | -0.01 | -0.11% | 8.75 | 8.79 | 580376 | 50870 | 0.31% |
| 2025-09-09 | 8.80 | 8.78 | -0.02 | -0.23% | 8.76 | 8.82 | 666962 | 58585 | 0.35% |
| 2025-09-08 | 8.74 | 8.80 | 0.06 | 0.69% | 8.72 | 8.82 | 1081578 | 94912 | 0.57% |
| 2025-09-05 | 8.75 | 8.74 | -0.04 | -0.46% | 8.69 | 8.75 | 675668 | 58916 | 0.36% |
| 2025-09-04 | 8.73 | 8.78 | 0.02 | 0.23% | 8.66 | 8.79 | 1203172 | 104774 | 0.64% |
| 2025-09-03 | 8.87 | 8.76 | -0.12 | -1.35% | 8.73 | 8.88 | 1059322 | 92986 | 0.56% |
| 2025-09-02 | 8.81 | 8.88 | 0.07 | 0.79% | 8.78 | 8.89 | 1364113 | 120529 | 0.72% |
| 2025-09-01 | 8.92 | 8.81 | -0.10 | -1.12% | 8.77 | 8.93 | 1794719 | 158242 | 0.95% |
| 2025-08-29 | 9.03 | 8.91 | -0.12 | -1.33% | 8.87 | 9.13 | 3170586 | 284610 | 1.68% |
| 2025-08-28 | 9.05 | 9.03 | -0.04 | -0.44% | 8.91 | 9.07 | 1840764 | 165831 | 0.97% |
| 2025-08-27 | 9.22 | 9.07 | -0.18 | -1.95% | 9.06 | 9.28 | 1818217 | 166473 | 0.96% |
| 2025-08-26 | 9.27 | 9.25 | -0.02 | -0.22% | 9.20 | 9.27 | 884136 | 81608 | 0.47% |
| 2025-08-25 | 9.16 | 9.27 | 0.12 | 1.31% | 9.15 | 9.28 | 1682578 | 155093 | 0.89% |
| 2025-08-22 | 9.15 | 9.15 | -0.01 | -0.11% | 9.09 | 9.16 | 993644 | 90630 | 0.53% |
| 2025-08-21 | 9.06 | 9.16 | 0.10 | 1.10% | 9.04 | 9.17 | 1341112 | 122388 | 0.71% |
| 2025-08-20 | 9.04 | 9.06 | 0.00 | 0.00% | 9.02 | 9.06 | 743628 | 67188 | 0.39% |
| 2025-08-19 | 9.05 | 9.06 | 0.00 | 0.00% | 9.04 | 9.09 | 872817 | 79035 | 0.46% |
| 2025-08-18 | 9.05 | 9.06 | 0.00 | 0.00% | 9.04 | 9.12 | 1246690 | 113102 | 0.66% |
| 2025-08-15 | 9.10 | 9.06 | -0.05 | -0.55% | 9.05 | 9.11 | 1172386 | 106390 | 0.62% |
| 2025-08-14 | 9.15 | 9.11 | -0.03 | -0.33% | 9.10 | 9.16 | 853701 | 77931 | 0.45% |
| 2025-08-13 | 9.17 | 9.14 | -0.02 | -0.22% | 9.14 | 9.17 | 785098 | 71834 | 0.42% |
| 2025-08-12 | 9.16 | 9.16 | 0.00 | 0.00% | 9.15 | 9.18 | 611363 | 56024 | 0.32% |
| 2025-08-11 | 9.17 | 9.16 | 0.00 | 0.00% | 9.13 | 9.17 | 638732 | 58477 | 0.34% |
| 2025-08-08 | 9.17 | 9.16 | -0.01 | -0.11% | 9.15 | 9.19 | 707910 | 64880 | 0.37% |
| 2025-08-07 | 9.17 | 9.17 | -0.01 | -0.11% | 9.15 | 9.18 | 602757 | 55244 | 0.32% |
| 2025-08-06 | 9.18 | 9.18 | 0.01 | 0.11% | 9.16 | 9.19 | 643195 | 58972 | 0.34% |
| 2025-08-05 | 9.17 | 9.17 | 0.01 | 0.11% | 9.15 | 9.19 | 579955 | 53179 | 0.31% |
| 2025-08-04 | 9.16 | 9.16 | 0.00 | 0.00% | 9.13 | 9.18 | 497878 | 45604 | 0.26% |
| 2025-08-01 | 9.17 | 9.16 | -0.03 | -0.33% | 9.15 | 9.20 | 562592 | 51604 | 0.30% |
| 2025-07-31 | 9.25 | 9.19 | -0.07 | -0.76% | 9.16 | 9.26 | 1074655 | 98696 | 0.57% |
| 2025-07-30 | 9.25 | 9.26 | 0.02 | 0.22% | 9.23 | 9.29 | 826858 | 76621 | 0.44% |
| 2025-07-29 | 9.25 | 9.24 | -0.02 | -0.22% | 9.21 | 9.27 | 701582 | 64817 | 0.37% |
| 2025-07-28 | 9.31 | 9.26 | -0.06 | -0.64% | 9.25 | 9.32 | 1025637 | 95108 | 0.54% |
| 2025-07-25 | 9.41 | 9.32 | -0.10 | -1.06% | 9.31 | 9.42 | 1156828 | 108177 | 0.61% |
| 2025-07-24 | 9.39 | 9.42 | 0.00 | 0.00% | 9.32 | 9.46 | 1524293 | 143252 | 0.81% |
| 2025-07-23 | 9.76 | 9.42 | 0.08 | 0.86% | 9.40 | 9.85 | 3247195 | 311096 | 1.72% |
| 2025-07-22 | 9.28 | 9.34 | 0.06 | 0.65% | 9.25 | 9.35 | 1257119 | 116978 | 0.67% |
| 2025-07-21 | 9.24 | 9.28 | 0.05 | 0.54% | 9.23 | 9.29 | 1066676 | 98827 | 0.56% |
| 2025-07-18 | 9.24 | 9.23 | 0.04 | 0.44% | 9.16 | 9.25 | 773152 | 71250 | 0.41% |
| 2025-07-17 | 9.33 | 9.35 | 0.02 | 0.21% | 9.32 | 9.36 | 619126 | 57782 | 0.33% |
| 2025-07-16 | 9.36 | 9.33 | -0.03 | -0.32% | 9.32 | 9.38 | 667228 | 62328 | 0.35% |
| 2025-07-15 | 9.48 | 9.36 | -0.12 | -1.27% | 9.35 | 9.49 | 1172960 | 110179 | 0.62% |
| 2025-07-14 | 9.46 | 9.48 | 0.10 | 1.07% | 9.45 | 9.60 | 1443416 | 137367 | 0.76% |
| 2025-07-11 | 9.41 | 9.38 | -0.03 | -0.32% | 9.38 | 9.45 | 1049432 | 98764 | 0.56% |
| 2025-07-10 | 9.46 | 9.41 | -0.06 | -0.63% | 9.41 | 9.49 | 810020 | 76431 | 0.43% |
| 2025-07-09 | 9.42 | 9.47 | 0.04 | 0.42% | 9.41 | 9.52 | 1058822 | 100384 | 0.56% |
| 2025-07-08 | 9.48 | 9.43 | -0.05 | -0.53% | 9.38 | 9.49 | 854700 | 80455 | 0.45% |
| 2025-07-07 | 9.44 | 9.48 | 0.07 | 0.74% | 9.39 | 9.49 | 863619 | 81658 | 0.46% |
| 2025-07-04 | 9.38 | 9.41 | 0.04 | 0.43% | 9.37 | 9.45 | 880164 | 82917 | 0.47% |
| 2025-07-03 | 9.38 | 9.37 | 0.00 | 0.00% | 9.34 | 9.40 | 484781 | 45410 | 0.26% |
| 2025-07-02 | 9.34 | 9.37 | 0.04 | 0.43% | 9.32 | 9.38 | 713741 | 66788 | 0.38% |
| 2025-07-01 | 9.32 | 9.33 | 0.01 | 0.11% | 9.30 | 9.37 | 636258 | 59388 | 0.34% |
| 2025-06-30 | 9.35 | 9.32 | -0.02 | -0.21% | 9.30 | 9.36 | 702620 | 65462 | 0.37% |
| 2025-06-27 | 9.38 | 9.34 | -0.04 | -0.43% | 9.32 | 9.40 | 728723 | 68135 | 0.39% |
| 2025-06-26 | 9.41 | 9.38 | -0.04 | -0.42% | 9.38 | 9.47 | 597074 | 56204 | 0.32% |
| 2025-06-25 | 9.37 | 9.42 | 0.05 | 0.53% | 9.32 | 9.43 | 687026 | 64400 | 0.36% |
| 2025-06-24 | 9.34 | 9.37 | 0.04 | 0.43% | 9.30 | 9.38 | 636384 | 59503 | 0.34% |
| 2025-06-23 | 9.37 | 9.33 | -0.06 | -0.64% | 9.28 | 9.40 | 788993 | 73547 | 0.42% |
| 2025-06-20 | 9.50 | 9.39 | -0.11 | -1.16% | 9.38 | 9.53 | 581149 | 54869 | 0.31% |
| 2025-06-19 | 9.60 | 9.50 | -0.09 | -0.94% | 9.41 | 9.62 | 882190 | 83739 | 0.47% |
| 2025-06-18 | 9.49 | 9.59 | 0.10 | 1.05% | 9.47 | 9.65 | 1393725 | 133643 | 0.74% |
| 2025-06-17 | 9.40 | 9.49 | 0.08 | 0.85% | 9.36 | 9.50 | 798046 | 75345 | 0.42% |
| 2025-06-16 | 9.47 | 9.41 | -0.03 | -0.32% | 9.36 | 9.48 | 554636 | 52144 | 0.29% |
| 2025-06-13 | 9.31 | 9.44 | 0.15 | 1.61% | 9.28 | 9.46 | 1303278 | 122514 | 0.69% |
| 2025-06-12 | 9.37 | 9.29 | -0.06 | -0.64% | 9.28 | 9.38 | 800106 | 74456 | 0.42% |
| 2025-06-11 | 9.36 | 9.35 | -0.01 | -0.11% | 9.32 | 9.40 | 597023 | 55927 | 0.32% |
| 2025-06-10 | 9.45 | 9.36 | -0.10 | -1.06% | 9.35 | 9.47 | 823135 | 77430 | 0.44% |
| 2025-06-09 | 9.49 | 9.46 | -0.03 | -0.32% | 9.44 | 9.51 | 596859 | 56498 | 0.32% |