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 | 9.25 | 9.24 | -0.01 | -0.11% | 9.15 | 9.30 | 64375 | 5927 | 1.26% |
| 2025-09-15 | 9.29 | 9.25 | -0.12 | -1.28% | 9.19 | 9.42 | 97463 | 9038 | 1.91% |
| 2025-09-12 | 9.10 | 9.37 | 0.31 | 3.42% | 9.07 | 9.70 | 161911 | 15136 | 3.17% |
| 2025-09-11 | 9.10 | 9.06 | 0.00 | 0.00% | 8.92 | 9.10 | 40244 | 3619 | 0.79% |
| 2025-09-10 | 9.17 | 9.06 | -0.11 | -1.20% | 9.02 | 9.20 | 58548 | 5320 | 1.14% |
| 2025-09-09 | 9.01 | 9.17 | 0.19 | 2.12% | 8.89 | 9.30 | 102238 | 9315 | 2.00% |
| 2025-09-08 | 9.02 | 8.98 | 0.01 | 0.11% | 8.91 | 9.04 | 38347 | 3436 | 0.75% |
| 2025-09-05 | 8.89 | 8.97 | 0.11 | 1.24% | 8.79 | 8.99 | 29227 | 2606 | 0.57% |
| 2025-09-04 | 8.74 | 8.86 | 0.12 | 1.37% | 8.73 | 8.93 | 37877 | 3349 | 0.74% |
| 2025-09-03 | 9.06 | 8.74 | -0.23 | -2.56% | 8.73 | 9.06 | 36244 | 3213 | 0.71% |
| 2025-09-02 | 9.09 | 8.97 | -0.13 | -1.43% | 8.91 | 9.14 | 44979 | 4048 | 0.88% |
| 2025-09-01 | 9.20 | 9.10 | -0.11 | -1.19% | 9.05 | 9.20 | 47595 | 4330 | 0.93% |
| 2025-08-29 | 9.00 | 9.21 | 0.21 | 2.33% | 9.00 | 9.22 | 88929 | 8119 | 1.74% |
| 2025-08-28 | 8.92 | 9.00 | 0.10 | 1.12% | 8.59 | 9.02 | 71546 | 6308 | 1.40% |
| 2025-08-27 | 9.19 | 8.90 | -0.34 | -3.68% | 8.89 | 9.23 | 75345 | 6856 | 1.47% |
| 2025-08-26 | 9.17 | 9.24 | 0.08 | 0.87% | 9.11 | 9.25 | 64300 | 5906 | 1.26% |
| 2025-08-25 | 9.16 | 9.16 | 0.06 | 0.66% | 9.07 | 9.18 | 64358 | 5875 | 1.26% |
| 2025-08-22 | 9.15 | 9.10 | -0.04 | -0.44% | 9.01 | 9.15 | 58038 | 5265 | 1.13% |
| 2025-08-21 | 9.23 | 9.14 | -0.10 | -1.08% | 9.11 | 9.25 | 49251 | 4513 | 0.96% |
| 2025-08-20 | 9.11 | 9.24 | 0.11 | 1.20% | 9.06 | 9.26 | 62002 | 5685 | 1.21% |
| 2025-08-19 | 9.09 | 9.13 | 0.04 | 0.44% | 9.00 | 9.13 | 69421 | 6300 | 1.36% |
| 2025-08-18 | 9.08 | 9.09 | 0.01 | 0.11% | 9.04 | 9.12 | 79345 | 7206 | 1.55% |
| 2025-08-15 | 9.01 | 9.08 | 0.05 | 0.55% | 8.96 | 9.08 | 81245 | 7339 | 1.59% |
| 2025-08-14 | 9.26 | 9.03 | -0.24 | -2.59% | 9.03 | 9.28 | 76059 | 6946 | 1.49% |
| 2025-08-13 | 9.43 | 9.27 | -0.11 | -1.17% | 9.26 | 9.43 | 71273 | 6638 | 1.39% |
| 2025-08-12 | 9.38 | 9.38 | 0.00 | 0.00% | 9.31 | 9.43 | 48918 | 4574 | 0.96% |
| 2025-08-11 | 9.34 | 9.38 | 0.06 | 0.64% | 9.32 | 9.41 | 58917 | 5523 | 1.15% |
| 2025-08-08 | 9.51 | 9.32 | -0.21 | -2.20% | 9.32 | 9.52 | 74355 | 6960 | 1.45% |
| 2025-08-07 | 9.68 | 9.53 | -0.21 | -2.16% | 9.50 | 9.71 | 79110 | 7552 | 1.55% |
| 2025-08-06 | 9.70 | 9.74 | 0.02 | 0.21% | 9.50 | 9.84 | 116799 | 11270 | 2.28% |
| 2025-08-05 | 9.82 | 9.72 | -0.10 | -1.02% | 9.63 | 9.86 | 105672 | 10247 | 2.07% |
| 2025-08-04 | 9.41 | 9.82 | 0.34 | 3.59% | 9.35 | 9.94 | 182289 | 17777 | 3.56% |
| 2025-08-01 | 9.24 | 9.48 | 0.10 | 1.07% | 9.15 | 9.50 | 89587 | 8345 | 1.75% |
| 2025-07-31 | 9.52 | 9.38 | -0.14 | -1.47% | 9.28 | 9.68 | 138116 | 13051 | 2.70% |
| 2025-07-30 | 9.20 | 9.52 | 0.28 | 3.03% | 9.12 | 9.58 | 173353 | 16295 | 3.39% |
| 2025-07-29 | 9.10 | 9.24 | 0.11 | 1.20% | 9.05 | 9.25 | 103776 | 9505 | 2.03% |
| 2025-07-28 | 9.30 | 9.13 | -0.13 | -1.40% | 9.10 | 9.30 | 107465 | 9841 | 2.10% |
| 2025-07-25 | 9.50 | 9.26 | -0.65 | -6.56% | 9.26 | 9.58 | 213085 | 19937 | 4.17% |
| 2025-07-24 | 9.29 | 9.91 | 0.34 | 3.55% | 9.26 | 10.48 | 405439 | 39380 | 7.93% |
| 2025-07-23 | 8.70 | 9.57 | 0.87 | 10.00% | 8.64 | 9.57 | 151232 | 14233 | 2.96% |
| 2025-07-22 | 8.56 | 8.70 | 0.14 | 1.64% | 8.48 | 8.77 | 85662 | 7377 | 1.67% |
| 2025-07-21 | 8.46 | 8.56 | 0.08 | 0.94% | 8.45 | 8.57 | 55942 | 4773 | 1.09% |
| 2025-07-18 | 8.58 | 8.48 | -0.14 | -1.62% | 8.47 | 8.58 | 50346 | 4276 | 0.98% |
| 2025-07-17 | 8.38 | 8.62 | 0.01 | 0.12% | 8.34 | 8.63 | 104957 | 8864 | 2.05% |
| 2025-07-16 | 8.81 | 8.61 | -0.03 | -0.35% | 8.60 | 9.26 | 197885 | 17481 | 3.87% |
| 2025-07-15 | 8.44 | 8.64 | 0.15 | 1.77% | 8.20 | 8.64 | 88381 | 7370 | 1.73% |
| 2025-07-14 | 8.44 | 8.49 | 0.05 | 0.59% | 8.43 | 8.53 | 45801 | 3883 | 0.90% |
| 2025-07-11 | 8.41 | 8.44 | 0.02 | 0.24% | 8.32 | 8.48 | 52300 | 4396 | 1.02% |
| 2025-07-10 | 8.35 | 8.42 | 0.05 | 0.60% | 8.35 | 8.43 | 34898 | 2928 | 0.68% |
| 2025-07-09 | 8.38 | 8.37 | -0.01 | -0.12% | 8.34 | 8.46 | 38316 | 3218 | 0.75% |
| 2025-07-08 | 8.32 | 8.38 | 0.06 | 0.72% | 8.30 | 8.48 | 62664 | 5257 | 1.23% |
| 2025-07-07 | 8.27 | 8.32 | 0.00 | 0.00% | 8.23 | 8.33 | 32244 | 2669 | 0.63% |
| 2025-07-04 | 8.40 | 8.32 | -0.11 | -1.30% | 8.32 | 8.48 | 50544 | 4241 | 0.99% |
| 2025-07-03 | 8.40 | 8.43 | 0.03 | 0.36% | 8.31 | 8.43 | 48499 | 4056 | 0.95% |
| 2025-07-02 | 8.30 | 8.40 | 0.09 | 1.08% | 8.27 | 8.48 | 70263 | 5890 | 1.37% |
| 2025-07-01 | 8.34 | 8.31 | -0.01 | -0.12% | 8.22 | 8.34 | 35644 | 2953 | 0.70% |
| 2025-06-30 | 8.29 | 8.32 | 0.03 | 0.36% | 8.27 | 8.34 | 36462 | 3024 | 0.71% |
| 2025-06-27 | 8.27 | 8.29 | 0.03 | 0.36% | 8.24 | 8.34 | 43000 | 3561 | 0.84% |
| 2025-06-26 | 8.48 | 8.26 | -0.21 | -2.48% | 8.24 | 8.51 | 71486 | 5952 | 1.40% |
| 2025-06-25 | 8.54 | 8.47 | -0.01 | -0.12% | 8.31 | 8.60 | 59621 | 5024 | 1.17% |
| 2025-06-24 | 8.45 | 8.48 | 0.00 | 0.00% | 8.40 | 8.52 | 65940 | 5572 | 1.29% |
| 2025-06-23 | 8.83 | 8.48 | -0.33 | -3.75% | 8.36 | 8.83 | 88192 | 7492 | 1.72% |
| 2025-06-20 | 8.78 | 8.81 | 0.10 | 1.15% | 8.71 | 8.90 | 45921 | 4045 | 0.90% |
| 2025-06-19 | 8.65 | 8.71 | -0.01 | -0.11% | 8.58 | 8.88 | 45165 | 3936 | 0.88% |
| 2025-06-18 | 8.86 | 8.87 | 0.01 | 0.11% | 8.78 | 8.88 | 27642 | 2442 | 0.54% |
| 2025-06-17 | 8.92 | 8.86 | -0.06 | -0.67% | 8.75 | 8.95 | 38963 | 3439 | 0.76% |
| 2025-06-16 | 8.92 | 8.92 | -0.02 | -0.22% | 8.83 | 9.07 | 41795 | 3748 | 0.82% |
| 2025-06-13 | 8.92 | 8.94 | 0.03 | 0.34% | 8.82 | 9.04 | 62996 | 5619 | 1.23% |
| 2025-06-12 | 8.99 | 8.91 | -0.08 | -0.89% | 8.85 | 9.07 | 77700 | 6950 | 1.52% |
| 2025-06-11 | 8.74 | 8.99 | 0.20 | 2.28% | 8.74 | 9.09 | 96504 | 8658 | 1.89% |
| 2025-06-10 | 8.60 | 8.79 | 0.16 | 1.85% | 8.51 | 8.85 | 121414 | 10532 | 2.37% |
| 2025-06-09 | 8.18 | 8.63 | 0.48 | 5.89% | 8.15 | 8.90 | 169740 | 14720 | 3.32% |