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 | 8.90 | 9.13 | 0.21 | 2.35% | 8.84 | 9.14 | 101448 | 9156 | 2.39% |
| 2025-09-15 | 8.89 | 8.92 | 0.03 | 0.34% | 8.75 | 8.99 | 98290 | 8717 | 2.31% |
| 2025-09-12 | 9.02 | 8.89 | -0.13 | -1.44% | 8.89 | 9.08 | 136172 | 12252 | 3.20% |
| 2025-09-11 | 8.53 | 9.02 | 0.45 | 5.25% | 8.49 | 9.02 | 217519 | 19170 | 5.12% |
| 2025-09-10 | 8.55 | 8.57 | -0.03 | -0.35% | 8.51 | 8.70 | 124281 | 10685 | 2.93% |
| 2025-09-09 | 8.58 | 8.60 | 0.02 | 0.23% | 8.43 | 8.67 | 112033 | 9566 | 2.64% |
| 2025-09-08 | 8.66 | 8.58 | -0.08 | -0.92% | 8.42 | 8.69 | 124434 | 10639 | 2.93% |
| 2025-09-05 | 8.65 | 8.66 | -0.01 | -0.12% | 8.50 | 8.70 | 110669 | 9540 | 2.60% |
| 2025-09-04 | 8.57 | 8.67 | -0.02 | -0.23% | 8.52 | 8.87 | 184477 | 15970 | 4.34% |
| 2025-09-03 | 8.85 | 8.69 | -0.14 | -1.59% | 8.65 | 8.95 | 116456 | 10229 | 2.74% |
| 2025-09-02 | 9.26 | 8.83 | -0.42 | -4.54% | 8.78 | 9.28 | 157581 | 14063 | 3.71% |
| 2025-09-01 | 9.15 | 9.25 | 0.10 | 1.09% | 9.12 | 9.43 | 139562 | 12901 | 3.28% |
| 2025-08-29 | 9.34 | 9.15 | -0.22 | -2.35% | 9.03 | 9.35 | 173932 | 15901 | 4.09% |
| 2025-08-28 | 9.19 | 9.37 | 0.18 | 1.96% | 9.00 | 9.47 | 200633 | 18587 | 4.72% |
| 2025-08-27 | 9.41 | 9.19 | -0.16 | -1.71% | 9.18 | 9.62 | 217973 | 20583 | 5.13% |
| 2025-08-26 | 9.23 | 9.35 | 0.03 | 0.32% | 9.19 | 9.45 | 161008 | 15082 | 3.79% |
| 2025-08-25 | 9.18 | 9.32 | 0.27 | 2.98% | 9.18 | 9.56 | 230448 | 21508 | 5.42% |
| 2025-08-22 | 8.99 | 9.05 | 0.11 | 1.23% | 8.97 | 9.10 | 123417 | 11154 | 2.90% |
| 2025-08-21 | 9.07 | 8.94 | -0.13 | -1.43% | 8.92 | 9.30 | 167123 | 15086 | 3.93% |
| 2025-08-20 | 8.84 | 9.07 | 0.21 | 2.37% | 8.71 | 9.07 | 175064 | 15567 | 4.12% |
| 2025-08-19 | 8.75 | 8.86 | 0.11 | 1.26% | 8.70 | 8.97 | 173212 | 15305 | 4.08% |
| 2025-08-18 | 8.72 | 8.75 | 0.02 | 0.23% | 8.63 | 8.83 | 217250 | 18962 | 5.11% |
| 2025-08-15 | 8.78 | 8.73 | -0.05 | -0.57% | 8.70 | 8.84 | 114537 | 10021 | 2.70% |
| 2025-08-14 | 8.88 | 8.78 | -0.11 | -1.24% | 8.68 | 8.90 | 138033 | 12081 | 3.25% |
| 2025-08-13 | 8.90 | 8.89 | 0.00 | 0.00% | 8.84 | 8.96 | 87972 | 7830 | 2.07% |
| 2025-08-12 | 8.85 | 8.89 | 0.03 | 0.34% | 8.80 | 8.90 | 80801 | 7159 | 1.90% |
| 2025-08-11 | 8.81 | 8.86 | 0.10 | 1.14% | 8.76 | 8.92 | 83391 | 7388 | 1.96% |
| 2025-08-08 | 8.91 | 8.76 | -0.14 | -1.57% | 8.70 | 8.97 | 138055 | 12192 | 3.25% |
| 2025-08-07 | 8.95 | 8.90 | -0.06 | -0.67% | 8.85 | 9.02 | 86222 | 7685 | 2.03% |
| 2025-08-06 | 9.05 | 8.96 | -0.07 | -0.78% | 8.91 | 9.09 | 123533 | 11126 | 2.91% |
| 2025-08-05 | 8.72 | 9.03 | 0.34 | 3.91% | 8.72 | 9.10 | 177058 | 15796 | 4.17% |
| 2025-08-04 | 8.59 | 8.69 | 0.07 | 0.81% | 8.53 | 8.72 | 97187 | 8424 | 2.29% |
| 2025-08-01 | 8.63 | 8.62 | 0.00 | 0.00% | 8.54 | 8.73 | 109763 | 9457 | 2.58% |
| 2025-07-31 | 8.62 | 8.62 | 0.02 | 0.23% | 8.53 | 9.17 | 227141 | 19922 | 5.35% |
| 2025-07-30 | 8.67 | 8.60 | -0.08 | -0.92% | 8.50 | 8.67 | 92459 | 7922 | 2.18% |
| 2025-07-29 | 8.68 | 8.68 | 0.02 | 0.23% | 8.54 | 8.69 | 89651 | 7719 | 2.11% |
| 2025-07-28 | 8.63 | 8.66 | 0.03 | 0.35% | 8.59 | 8.70 | 77825 | 6731 | 1.83% |
| 2025-07-25 | 8.55 | 8.63 | 0.09 | 1.05% | 8.48 | 8.64 | 102568 | 8780 | 2.41% |
| 2025-07-24 | 8.50 | 8.54 | 0.02 | 0.23% | 8.48 | 8.60 | 86551 | 7366 | 2.04% |
| 2025-07-23 | 8.65 | 8.52 | -0.21 | -2.41% | 8.50 | 8.70 | 139595 | 11962 | 3.29% |
| 2025-07-22 | 8.68 | 8.73 | 0.02 | 0.23% | 8.68 | 9.26 | 211236 | 18680 | 4.97% |
| 2025-07-21 | 8.60 | 8.71 | 0.07 | 0.81% | 8.60 | 8.78 | 102713 | 8914 | 2.42% |
| 2025-07-18 | 8.76 | 8.64 | -0.05 | -0.58% | 8.60 | 8.86 | 129515 | 11288 | 3.05% |
| 2025-07-17 | 8.60 | 8.69 | 0.09 | 1.05% | 8.53 | 8.79 | 145696 | 12683 | 3.43% |
| 2025-07-16 | 8.52 | 8.60 | 0.05 | 0.58% | 8.46 | 8.66 | 136065 | 11698 | 3.20% |
| 2025-07-15 | 8.62 | 8.55 | -0.07 | -0.81% | 8.44 | 8.70 | 173041 | 14799 | 4.07% |
| 2025-07-14 | 8.45 | 8.62 | 0.15 | 1.77% | 8.38 | 8.65 | 215339 | 18438 | 5.07% |
| 2025-07-11 | 8.15 | 8.47 | 0.27 | 3.29% | 8.08 | 8.55 | 338149 | 28341 | 7.96% |
| 2025-07-10 | 8.42 | 8.20 | -0.58 | -6.61% | 8.19 | 8.47 | 414504 | 34480 | 9.76% |
| 2025-07-09 | 8.27 | 8.78 | 0.18 | 2.09% | 8.27 | 8.95 | 596779 | 51119 | 14.05% |
| 2025-07-08 | 8.60 | 8.60 | -0.95 | -9.95% | 8.60 | 8.60 | 88836 | 7639 | 2.09% |
| 2025-07-07 | 9.51 | 9.55 | -0.24 | -2.45% | 9.47 | 9.73 | 158819 | 15187 | 3.74% |
| 2025-07-04 | 10.21 | 9.79 | -0.14 | -1.41% | 9.71 | 10.50 | 251964 | 25186 | 5.93% |
| 2025-07-03 | 9.86 | 9.93 | 0.03 | 0.30% | 9.86 | 10.12 | 99959 | 9957 | 2.35% |
| 2025-07-02 | 10.27 | 9.90 | -0.43 | -4.16% | 9.82 | 10.32 | 173502 | 17336 | 4.08% |
| 2025-07-01 | 10.14 | 10.33 | 0.29 | 2.89% | 9.93 | 10.33 | 217999 | 22110 | 5.13% |
| 2025-06-30 | 9.81 | 10.04 | 0.24 | 2.45% | 9.78 | 10.22 | 136930 | 13692 | 3.22% |
| 2025-06-27 | 9.73 | 9.80 | 0.10 | 1.03% | 9.63 | 9.90 | 82568 | 8085 | 1.94% |
| 2025-06-26 | 9.70 | 9.70 | 0.00 | 0.00% | 9.67 | 9.91 | 100884 | 9861 | 2.37% |
| 2025-06-25 | 9.65 | 9.70 | 0.03 | 0.31% | 9.57 | 9.77 | 84590 | 8163 | 1.99% |
| 2025-06-24 | 9.44 | 9.67 | 0.24 | 2.55% | 9.44 | 9.70 | 75568 | 7288 | 1.78% |
| 2025-06-23 | 9.13 | 9.43 | 0.18 | 1.95% | 9.13 | 9.45 | 67790 | 6349 | 1.60% |
| 2025-06-20 | 9.44 | 9.25 | -0.23 | -2.43% | 9.16 | 9.56 | 95134 | 8843 | 2.24% |
| 2025-06-19 | 9.68 | 9.48 | -0.28 | -2.87% | 9.44 | 9.92 | 95004 | 9159 | 2.24% |
| 2025-06-18 | 9.61 | 9.76 | 0.08 | 0.83% | 9.54 | 9.82 | 82709 | 8012 | 1.95% |
| 2025-06-17 | 9.70 | 9.68 | -0.02 | -0.21% | 9.58 | 9.84 | 69562 | 6716 | 1.64% |
| 2025-06-16 | 9.38 | 9.70 | 0.22 | 2.32% | 9.35 | 9.80 | 119983 | 11624 | 2.82% |
| 2025-06-13 | 9.76 | 9.48 | -0.41 | -4.15% | 9.45 | 9.84 | 140902 | 13513 | 3.32% |
| 2025-06-12 | 9.78 | 9.89 | 0.06 | 0.61% | 9.74 | 10.30 | 192481 | 19286 | 4.53% |
| 2025-06-11 | 9.91 | 9.83 | -0.08 | -0.81% | 9.79 | 9.97 | 99211 | 9765 | 2.34% |
| 2025-06-10 | 10.16 | 9.91 | -0.24 | -2.36% | 9.75 | 10.22 | 123039 | 12241 | 2.90% |
| 2025-06-09 | 10.18 | 10.15 | 0.02 | 0.20% | 10.11 | 10.31 | 116786 | 11888 | 2.75% |