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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 9.66 | 9.50 | -0.16 | -1.66% | 9.38 | 9.72 | 101706 | 9642 | 1.69% |
| 2025-09-12 | 9.90 | 9.66 | -0.26 | -2.62% | 9.52 | 9.96 | 124031 | 11996 | 2.06% |
| 2025-09-11 | 9.97 | 9.92 | -0.09 | -0.90% | 9.68 | 9.98 | 102234 | 10056 | 1.69% |
| 2025-09-10 | 10.11 | 10.01 | -0.11 | -1.09% | 9.90 | 10.21 | 88647 | 8862 | 1.47% |
| 2025-09-09 | 10.38 | 10.12 | -0.29 | -2.79% | 10.06 | 10.47 | 154642 | 15802 | 2.56% |
| 2025-09-08 | 9.98 | 10.41 | 0.57 | 5.79% | 9.81 | 10.60 | 189219 | 19534 | 3.14% |
| 2025-09-05 | 9.26 | 9.84 | 0.58 | 6.26% | 9.25 | 9.90 | 208922 | 20120 | 3.46% |
| 2025-09-04 | 9.16 | 9.26 | 0.17 | 1.87% | 9.05 | 9.47 | 149112 | 13780 | 2.47% |
| 2025-09-03 | 9.37 | 9.09 | -0.24 | -2.57% | 9.06 | 9.56 | 138156 | 12825 | 2.29% |
| 2025-09-02 | 9.53 | 9.33 | -0.09 | -0.96% | 9.22 | 9.55 | 152458 | 14252 | 2.53% |
| 2025-09-01 | 9.20 | 9.42 | 0.06 | 0.64% | 9.11 | 9.67 | 266161 | 25047 | 4.41% |
| 2025-08-29 | 8.78 | 9.36 | 0.55 | 6.24% | 8.72 | 9.69 | 355605 | 33057 | 5.89% |
| 2025-08-28 | 8.80 | 8.81 | -0.03 | -0.34% | 8.64 | 9.06 | 180614 | 15975 | 2.99% |
| 2025-08-27 | 8.70 | 8.84 | 0.02 | 0.23% | 8.65 | 9.20 | 301843 | 27091 | 5.00% |
| 2025-08-26 | 8.23 | 8.82 | 0.57 | 6.91% | 8.20 | 9.01 | 339422 | 29476 | 5.62% |
| 2025-08-25 | 8.26 | 8.25 | -0.02 | -0.24% | 8.20 | 8.33 | 92022 | 7590 | 1.52% |
| 2025-08-22 | 8.25 | 8.27 | 0.02 | 0.24% | 8.15 | 8.28 | 95200 | 7836 | 1.58% |
| 2025-08-21 | 8.21 | 8.25 | 0.03 | 0.36% | 8.19 | 8.28 | 82648 | 6817 | 1.37% |
| 2025-08-20 | 8.15 | 8.22 | 0.09 | 1.11% | 8.10 | 8.30 | 88336 | 7248 | 1.46% |
| 2025-08-19 | 8.13 | 8.13 | 0.00 | 0.00% | 8.08 | 8.18 | 75157 | 6114 | 1.25% |
| 2025-08-18 | 8.02 | 8.13 | 0.11 | 1.37% | 8.00 | 8.22 | 123241 | 10007 | 2.04% |
| 2025-08-15 | 7.92 | 8.02 | 0.11 | 1.39% | 7.91 | 8.02 | 63483 | 5065 | 1.05% |
| 2025-08-14 | 8.09 | 7.91 | -0.16 | -1.98% | 7.90 | 8.09 | 75146 | 5999 | 1.25% |
| 2025-08-13 | 8.14 | 8.07 | -0.06 | -0.74% | 8.00 | 8.23 | 100616 | 8119 | 1.67% |
| 2025-08-12 | 8.17 | 8.13 | -0.02 | -0.25% | 8.10 | 8.21 | 68415 | 5567 | 1.13% |
| 2025-08-11 | 8.05 | 8.15 | 0.10 | 1.24% | 8.03 | 8.19 | 92897 | 7560 | 1.54% |
| 2025-08-08 | 8.08 | 8.05 | -0.03 | -0.37% | 8.00 | 8.09 | 67706 | 5442 | 1.12% |
| 2025-08-07 | 8.05 | 8.08 | 0.05 | 0.62% | 8.01 | 8.19 | 116476 | 9430 | 1.93% |
| 2025-08-06 | 8.07 | 8.03 | -0.02 | -0.25% | 7.98 | 8.09 | 54037 | 4332 | 0.90% |
| 2025-08-05 | 8.07 | 8.05 | 0.01 | 0.12% | 8.03 | 8.12 | 70957 | 5721 | 1.18% |
| 2025-08-04 | 7.92 | 8.04 | 0.09 | 1.13% | 7.88 | 8.13 | 97195 | 7801 | 1.61% |
| 2025-08-01 | 7.88 | 7.95 | 0.09 | 1.15% | 7.86 | 8.07 | 93663 | 7472 | 1.55% |
| 2025-07-31 | 8.01 | 7.86 | -0.16 | -2.00% | 7.83 | 8.10 | 89050 | 7054 | 1.48% |
| 2025-07-30 | 7.98 | 8.02 | 0.04 | 0.50% | 7.97 | 8.15 | 103653 | 8330 | 1.72% |
| 2025-07-29 | 7.94 | 7.98 | 0.04 | 0.50% | 7.88 | 7.98 | 58460 | 4632 | 0.97% |
| 2025-07-28 | 8.00 | 7.94 | -0.02 | -0.25% | 7.92 | 8.01 | 54983 | 4367 | 0.91% |
| 2025-07-25 | 8.01 | 7.96 | -0.04 | -0.50% | 7.95 | 8.08 | 85491 | 6834 | 1.42% |
| 2025-07-24 | 7.86 | 8.00 | 0.14 | 1.78% | 7.86 | 8.01 | 99546 | 7924 | 1.65% |
| 2025-07-23 | 7.93 | 7.86 | -0.06 | -0.76% | 7.84 | 8.04 | 91850 | 7293 | 1.52% |
| 2025-07-22 | 7.84 | 7.92 | 0.06 | 0.76% | 7.81 | 7.92 | 71519 | 5623 | 1.19% |
| 2025-07-21 | 7.74 | 7.86 | 0.09 | 1.16% | 7.74 | 7.86 | 65132 | 5102 | 1.08% |
| 2025-07-18 | 7.74 | 7.77 | 0.03 | 0.39% | 7.69 | 7.79 | 54551 | 4222 | 0.90% |
| 2025-07-17 | 7.78 | 7.74 | -0.03 | -0.39% | 7.72 | 7.84 | 54526 | 4230 | 0.90% |
| 2025-07-16 | 7.65 | 7.77 | 0.13 | 1.70% | 7.63 | 7.77 | 80037 | 6183 | 1.33% |
| 2025-07-15 | 7.90 | 7.64 | -0.27 | -3.41% | 7.59 | 7.90 | 135013 | 10358 | 2.24% |
| 2025-07-14 | 7.89 | 7.91 | 0.04 | 0.51% | 7.87 | 7.93 | 56041 | 4430 | 0.93% |
| 2025-07-11 | 7.88 | 7.87 | -0.01 | -0.13% | 7.81 | 7.91 | 63470 | 4984 | 1.05% |
| 2025-07-10 | 7.84 | 7.88 | 0.08 | 1.03% | 7.80 | 7.90 | 74076 | 5819 | 1.23% |
| 2025-07-09 | 7.83 | 7.80 | -0.03 | -0.38% | 7.79 | 7.86 | 57220 | 4480 | 0.95% |
| 2025-07-08 | 7.81 | 7.83 | 0.05 | 0.64% | 7.78 | 7.84 | 50988 | 3983 | 0.84% |
| 2025-07-07 | 7.85 | 7.78 | -0.01 | -0.13% | 7.76 | 7.85 | 58885 | 4592 | 0.98% |
| 2025-07-04 | 7.84 | 7.79 | -0.02 | -0.26% | 7.78 | 7.96 | 90569 | 7132 | 1.50% |
| 2025-07-03 | 7.80 | 7.81 | -0.01 | -0.13% | 7.76 | 7.83 | 50024 | 3902 | 0.83% |
| 2025-07-02 | 7.88 | 7.82 | 0.03 | 0.39% | 7.77 | 7.96 | 78604 | 6167 | 1.30% |
| 2025-07-01 | 7.80 | 7.79 | -0.01 | -0.13% | 7.73 | 7.81 | 44778 | 3479 | 0.74% |
| 2025-06-30 | 7.78 | 7.80 | -0.02 | -0.26% | 7.77 | 7.83 | 52132 | 4061 | 0.86% |
| 2025-06-27 | 7.72 | 7.82 | 0.10 | 1.30% | 7.72 | 7.85 | 75292 | 5871 | 1.25% |
| 2025-06-26 | 7.76 | 7.72 | -0.06 | -0.77% | 7.70 | 7.79 | 58576 | 4539 | 0.97% |
| 2025-06-25 | 7.75 | 7.78 | 0.02 | 0.26% | 7.69 | 7.79 | 67496 | 5229 | 1.12% |
| 2025-06-24 | 7.59 | 7.76 | 0.02 | 0.26% | 7.57 | 7.77 | 83459 | 6445 | 1.38% |
| 2025-06-23 | 7.66 | 7.74 | 0.18 | 2.38% | 7.61 | 7.74 | 76199 | 5865 | 1.26% |
| 2025-06-20 | 7.55 | 7.56 | 0.04 | 0.53% | 7.51 | 7.64 | 56460 | 4282 | 0.94% |
| 2025-06-19 | 7.64 | 7.52 | -0.17 | -2.21% | 7.50 | 7.70 | 73205 | 5533 | 1.21% |
| 2025-06-18 | 7.87 | 7.69 | -0.19 | -2.41% | 7.66 | 7.87 | 75793 | 5852 | 1.26% |
| 2025-06-17 | 7.75 | 7.88 | 0.12 | 1.55% | 7.72 | 7.88 | 65543 | 5113 | 1.09% |
| 2025-06-16 | 7.70 | 7.76 | 0.04 | 0.52% | 7.68 | 7.78 | 48593 | 3762 | 0.81% |
| 2025-06-13 | 7.89 | 7.72 | -0.22 | -2.77% | 7.72 | 7.92 | 106773 | 8318 | 1.77% |
| 2025-06-12 | 8.00 | 7.94 | -0.12 | -1.49% | 7.88 | 8.04 | 114104 | 9049 | 1.89% |
| 2025-06-11 | 8.03 | 8.06 | 0.07 | 0.88% | 7.96 | 8.27 | 130802 | 10606 | 2.17% |
| 2025-06-10 | 8.10 | 8.04 | -0.07 | -0.86% | 7.88 | 8.12 | 118770 | 9510 | 1.97% |
| 2025-06-09 | 8.03 | 8.11 | 0.08 | 1.00% | 8.01 | 8.12 | 91977 | 7420 | 1.52% |