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 | 9.00 | 8.98 | 0.00 | 0.00% | 8.94 | 9.13 | 21768 | 1958 | 1.62% |
| 2025-09-12 | 9.16 | 8.98 | -0.16 | -1.75% | 8.93 | 9.16 | 21763 | 1963 | 1.62% |
| 2025-09-11 | 9.05 | 9.14 | 0.11 | 1.22% | 8.90 | 9.15 | 24225 | 2190 | 1.80% |
| 2025-09-10 | 9.36 | 9.03 | -0.23 | -2.48% | 8.99 | 9.38 | 36773 | 3362 | 2.74% |
| 2025-09-09 | 9.28 | 9.26 | -0.01 | -0.11% | 9.08 | 9.35 | 49733 | 4584 | 3.70% |
| 2025-09-08 | 8.78 | 9.27 | 0.65 | 7.54% | 8.77 | 9.54 | 54404 | 4948 | 4.05% |
| 2025-09-05 | 8.58 | 8.62 | 0.15 | 1.77% | 8.42 | 8.70 | 28781 | 2469 | 2.14% |
| 2025-09-04 | 8.49 | 8.47 | 0.02 | 0.24% | 8.42 | 8.78 | 32264 | 2782 | 2.40% |
| 2025-09-03 | 8.59 | 8.45 | -0.14 | -1.63% | 8.38 | 8.63 | 26160 | 2224 | 1.95% |
| 2025-09-02 | 8.71 | 8.59 | -0.12 | -1.38% | 8.30 | 8.79 | 38733 | 3280 | 2.88% |
| 2025-09-01 | 8.80 | 8.71 | -0.09 | -1.02% | 8.65 | 8.98 | 36104 | 3194 | 2.69% |
| 2025-08-29 | 9.09 | 8.80 | -0.33 | -3.61% | 8.72 | 9.12 | 36185 | 3201 | 2.69% |
| 2025-08-28 | 9.09 | 9.13 | 0.11 | 1.22% | 8.68 | 9.26 | 58600 | 5301 | 4.36% |
| 2025-08-27 | 9.59 | 9.02 | -0.58 | -6.04% | 9.00 | 9.72 | 53838 | 5011 | 4.01% |
| 2025-08-26 | 9.33 | 9.60 | 0.26 | 2.78% | 9.21 | 9.69 | 37476 | 3562 | 2.79% |
| 2025-08-25 | 9.62 | 9.34 | -0.32 | -3.31% | 9.33 | 9.72 | 38399 | 3658 | 2.86% |
| 2025-08-22 | 9.77 | 9.66 | -0.08 | -0.82% | 9.54 | 9.78 | 28869 | 2781 | 2.15% |
| 2025-08-21 | 9.79 | 9.74 | -0.01 | -0.10% | 9.71 | 9.96 | 32069 | 3153 | 2.39% |
| 2025-08-20 | 9.71 | 9.75 | 0.04 | 0.41% | 9.61 | 9.75 | 20483 | 1985 | 1.53% |
| 2025-08-19 | 9.66 | 9.71 | 0.05 | 0.52% | 9.53 | 9.78 | 27454 | 2657 | 2.04% |
| 2025-08-18 | 9.80 | 9.66 | -0.14 | -1.43% | 9.61 | 9.93 | 31510 | 3074 | 2.35% |
| 2025-08-15 | 9.60 | 9.80 | 0.25 | 2.62% | 9.52 | 9.98 | 34541 | 3365 | 2.57% |
| 2025-08-14 | 9.89 | 9.55 | -0.28 | -2.85% | 9.45 | 9.91 | 31855 | 3076 | 2.37% |
| 2025-08-13 | 10.12 | 9.83 | -0.23 | -2.29% | 9.76 | 10.31 | 34515 | 3435 | 2.57% |
| 2025-08-12 | 10.41 | 10.06 | -0.25 | -2.42% | 10.03 | 10.44 | 31136 | 3159 | 2.32% |
| 2025-08-11 | 9.98 | 10.31 | 0.43 | 4.35% | 9.89 | 10.45 | 63367 | 6455 | 4.72% |
| 2025-08-08 | 9.80 | 9.88 | 0.07 | 0.71% | 9.68 | 9.98 | 25942 | 2550 | 1.93% |
| 2025-08-07 | 9.78 | 9.81 | 0.14 | 1.45% | 9.67 | 9.94 | 44072 | 4329 | 3.28% |
| 2025-08-06 | 9.73 | 9.67 | -0.05 | -0.51% | 9.53 | 9.78 | 30658 | 2967 | 2.28% |
| 2025-08-05 | 9.53 | 9.72 | 0.19 | 1.99% | 9.50 | 9.76 | 40177 | 3858 | 2.99% |
| 2025-08-04 | 9.33 | 9.53 | 0.23 | 2.47% | 9.20 | 9.55 | 28725 | 2706 | 2.14% |
| 2025-08-01 | 9.02 | 9.30 | 0.33 | 3.68% | 8.94 | 9.33 | 33269 | 3043 | 2.48% |
| 2025-07-31 | 9.18 | 8.97 | -0.13 | -1.43% | 8.89 | 9.23 | 22337 | 2023 | 1.66% |
| 2025-07-30 | 9.13 | 9.10 | 0.01 | 0.11% | 8.96 | 9.29 | 27465 | 2489 | 2.05% |
| 2025-07-29 | 9.22 | 9.09 | -0.11 | -1.20% | 8.96 | 9.28 | 20438 | 1854 | 1.52% |
| 2025-07-28 | 9.15 | 9.20 | 0.05 | 0.55% | 9.04 | 9.32 | 21316 | 1957 | 1.59% |
| 2025-07-25 | 9.18 | 9.15 | 0.01 | 0.11% | 9.02 | 9.23 | 24984 | 2286 | 1.86% |
| 2025-07-24 | 9.07 | 9.14 | 0.08 | 0.88% | 9.02 | 9.21 | 19050 | 1741 | 1.42% |
| 2025-07-23 | 9.10 | 9.06 | -0.06 | -0.66% | 8.98 | 9.22 | 20752 | 1885 | 1.55% |
| 2025-07-22 | 9.17 | 9.12 | 0.03 | 0.33% | 8.89 | 9.23 | 29545 | 2690 | 2.20% |
| 2025-07-21 | 8.69 | 9.09 | 0.46 | 5.33% | 8.69 | 9.35 | 39921 | 3626 | 2.97% |
| 2025-07-18 | 8.49 | 8.63 | 0.18 | 2.13% | 8.36 | 8.66 | 23016 | 1964 | 1.71% |
| 2025-07-17 | 8.39 | 8.45 | 0.10 | 1.20% | 8.31 | 8.49 | 12092 | 1019 | 0.90% |
| 2025-07-16 | 8.26 | 8.35 | 0.09 | 1.09% | 8.22 | 8.44 | 14903 | 1241 | 1.11% |
| 2025-07-15 | 8.54 | 8.26 | -0.28 | -3.28% | 8.16 | 8.56 | 22566 | 1873 | 1.68% |
| 2025-07-14 | 8.53 | 8.54 | 0.05 | 0.59% | 8.41 | 8.58 | 19783 | 1678 | 1.47% |
| 2025-07-11 | 8.50 | 8.49 | -0.01 | -0.12% | 8.35 | 8.75 | 34495 | 2932 | 2.57% |
| 2025-07-10 | 8.33 | 8.50 | 0.19 | 2.29% | 8.22 | 8.54 | 24343 | 2046 | 1.81% |
| 2025-07-09 | 8.39 | 8.31 | 0.01 | 0.12% | 8.05 | 8.42 | 27202 | 2240 | 2.03% |
| 2025-07-08 | 8.27 | 8.30 | 0.02 | 0.24% | 8.13 | 8.33 | 20358 | 1671 | 1.52% |
| 2025-07-07 | 8.31 | 8.28 | 0.09 | 1.10% | 8.02 | 8.36 | 24697 | 2038 | 1.84% |
| 2025-07-04 | 8.55 | 8.19 | -0.28 | -3.31% | 8.10 | 8.55 | 23657 | 1949 | 1.76% |
| 2025-07-03 | 8.60 | 8.47 | -0.13 | -1.51% | 8.35 | 8.64 | 22908 | 1935 | 1.71% |
| 2025-07-02 | 8.45 | 8.60 | 0.18 | 2.14% | 8.34 | 8.75 | 30573 | 2617 | 2.28% |
| 2025-07-01 | 8.31 | 8.42 | 0.18 | 2.18% | 8.23 | 8.68 | 43593 | 3680 | 3.25% |
| 2025-06-30 | 7.85 | 8.24 | 0.53 | 6.87% | 7.79 | 8.33 | 28118 | 2264 | 2.09% |
| 2025-06-27 | 7.62 | 7.71 | 0.13 | 1.72% | 7.60 | 7.80 | 22073 | 1699 | 1.64% |
| 2025-06-26 | 7.58 | 7.58 | 0.01 | 0.13% | 7.51 | 7.67 | 18782 | 1424 | 1.40% |
| 2025-06-25 | 7.66 | 7.57 | -0.02 | -0.26% | 7.48 | 7.73 | 26829 | 2036 | 2.00% |
| 2025-06-24 | 7.34 | 7.59 | 0.21 | 2.85% | 7.32 | 7.60 | 22785 | 1701 | 1.70% |
| 2025-06-23 | 7.03 | 7.38 | 0.37 | 5.28% | 6.92 | 7.39 | 24544 | 1771 | 1.83% |
| 2025-06-20 | 7.10 | 7.01 | -0.07 | -0.99% | 6.94 | 7.20 | 13041 | 921 | 0.97% |
| 2025-06-19 | 7.23 | 7.08 | -0.18 | -2.48% | 7.03 | 7.38 | 17115 | 1227 | 1.27% |
| 2025-06-18 | 7.34 | 7.26 | -0.09 | -1.22% | 7.22 | 7.37 | 17605 | 1283 | 1.31% |
| 2025-06-17 | 7.30 | 7.35 | 0.08 | 1.10% | 7.21 | 7.35 | 17394 | 1269 | 1.30% |
| 2025-06-16 | 7.29 | 7.27 | 0.01 | 0.14% | 7.11 | 7.40 | 17284 | 1260 | 1.29% |
| 2025-06-13 | 7.46 | 7.26 | -0.20 | -2.68% | 7.16 | 7.47 | 21116 | 1545 | 1.57% |
| 2025-06-12 | 7.52 | 7.46 | -0.06 | -0.80% | 7.36 | 7.57 | 18459 | 1378 | 1.37% |
| 2025-06-11 | 7.51 | 7.52 | 0.04 | 0.53% | 7.45 | 7.55 | 15949 | 1197 | 1.19% |
| 2025-06-10 | 7.65 | 7.48 | -0.15 | -1.97% | 7.40 | 7.66 | 22909 | 1724 | 1.71% |
| 2025-06-09 | 7.65 | 7.63 | 0.04 | 0.53% | 7.45 | 7.65 | 19492 | 1480 | 1.45% |