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 | 8.82 | 8.92 | 0.05 | 0.56% | 8.72 | 8.92 | 108331 | 9537 | 1.12% |
| 2025-09-12 | 8.74 | 8.87 | 0.14 | 1.60% | 8.67 | 8.88 | 132747 | 11683 | 1.37% |
| 2025-09-11 | 8.65 | 8.73 | 0.06 | 0.69% | 8.62 | 8.73 | 77324 | 6704 | 0.80% |
| 2025-09-10 | 8.79 | 8.67 | -0.15 | -1.70% | 8.65 | 8.83 | 80300 | 7010 | 0.83% |
| 2025-09-09 | 8.81 | 8.82 | 0.02 | 0.23% | 8.75 | 8.90 | 82615 | 7284 | 0.85% |
| 2025-09-08 | 8.69 | 8.80 | 0.17 | 1.97% | 8.66 | 8.83 | 108634 | 9494 | 1.12% |
| 2025-09-05 | 8.59 | 8.63 | 0.00 | 0.00% | 8.52 | 8.63 | 71797 | 6159 | 0.74% |
| 2025-09-04 | 8.60 | 8.63 | 0.03 | 0.35% | 8.48 | 8.67 | 104329 | 8953 | 1.08% |
| 2025-09-03 | 8.72 | 8.60 | -0.11 | -1.26% | 8.56 | 8.73 | 97009 | 8356 | 1.00% |
| 2025-09-02 | 8.78 | 8.71 | -0.07 | -0.80% | 8.63 | 8.80 | 103077 | 8954 | 1.06% |
| 2025-09-01 | 8.91 | 8.78 | -0.18 | -2.01% | 8.72 | 8.99 | 145114 | 12795 | 1.50% |
| 2025-08-29 | 8.96 | 8.96 | 0.03 | 0.34% | 8.92 | 9.07 | 103370 | 9285 | 1.07% |
| 2025-08-28 | 9.05 | 8.93 | -0.12 | -1.33% | 8.70 | 9.12 | 160108 | 14270 | 1.65% |
| 2025-08-27 | 9.30 | 9.05 | -0.29 | -3.10% | 9.03 | 9.33 | 188635 | 17365 | 1.95% |
| 2025-08-26 | 9.25 | 9.34 | 0.15 | 1.63% | 9.07 | 9.39 | 227513 | 21147 | 2.35% |
| 2025-08-25 | 9.07 | 9.19 | 0.11 | 1.21% | 9.04 | 9.20 | 159080 | 14551 | 1.64% |
| 2025-08-22 | 9.04 | 9.08 | 0.02 | 0.22% | 8.99 | 9.10 | 111065 | 10040 | 1.15% |
| 2025-08-21 | 9.11 | 9.06 | -0.09 | -0.98% | 9.04 | 9.16 | 107777 | 9802 | 1.11% |
| 2025-08-20 | 9.05 | 9.15 | 0.09 | 0.99% | 8.97 | 9.15 | 104677 | 9502 | 1.08% |
| 2025-08-19 | 9.08 | 9.06 | -0.05 | -0.55% | 9.03 | 9.13 | 104089 | 9440 | 1.07% |
| 2025-08-18 | 9.19 | 9.11 | -0.03 | -0.33% | 9.07 | 9.22 | 142771 | 13010 | 1.47% |
| 2025-08-15 | 9.08 | 9.14 | 0.06 | 0.66% | 9.04 | 9.15 | 89673 | 8160 | 0.93% |
| 2025-08-14 | 9.20 | 9.08 | -0.06 | -0.66% | 9.07 | 9.28 | 112906 | 10353 | 1.16% |
| 2025-08-13 | 9.21 | 9.14 | -0.08 | -0.87% | 9.12 | 9.28 | 116003 | 10631 | 1.20% |
| 2025-08-12 | 9.19 | 9.22 | 0.03 | 0.33% | 9.09 | 9.25 | 115510 | 10573 | 1.19% |
| 2025-08-11 | 9.34 | 9.19 | -0.10 | -1.08% | 9.19 | 9.35 | 164282 | 15162 | 1.69% |
| 2025-08-08 | 9.21 | 9.29 | 0.02 | 0.22% | 9.08 | 9.34 | 228562 | 21119 | 2.36% |
| 2025-08-07 | 9.06 | 9.27 | 0.41 | 4.63% | 8.90 | 9.31 | 328529 | 29956 | 3.39% |
| 2025-08-06 | 8.88 | 8.86 | -0.02 | -0.23% | 8.79 | 8.89 | 101455 | 8958 | 1.05% |
| 2025-08-05 | 8.81 | 8.88 | 0.07 | 0.79% | 8.80 | 9.02 | 132056 | 11744 | 1.36% |
| 2025-08-04 | 8.84 | 8.81 | 0.00 | 0.00% | 8.79 | 8.96 | 104587 | 9249 | 1.08% |
| 2025-08-01 | 8.73 | 8.81 | 0.06 | 0.69% | 8.70 | 8.93 | 151088 | 13366 | 1.56% |
| 2025-07-31 | 8.93 | 8.75 | -0.21 | -2.34% | 8.68 | 8.94 | 198510 | 17435 | 2.05% |
| 2025-07-30 | 9.02 | 8.96 | -0.09 | -0.99% | 8.92 | 9.04 | 144493 | 12984 | 1.49% |
| 2025-07-29 | 9.02 | 9.05 | 0.02 | 0.22% | 8.91 | 9.09 | 219923 | 19798 | 2.27% |
| 2025-07-28 | 9.00 | 9.03 | -0.05 | -0.55% | 8.90 | 9.10 | 173271 | 15648 | 1.79% |
| 2025-07-25 | 9.41 | 9.08 | -0.40 | -4.22% | 9.07 | 9.44 | 367784 | 33779 | 3.79% |
| 2025-07-24 | 9.51 | 9.48 | 0.08 | 0.85% | 9.29 | 9.70 | 405092 | 38468 | 4.18% |
| 2025-07-23 | 10.40 | 9.40 | -0.96 | -9.27% | 9.40 | 10.40 | 690118 | 67487 | 7.12% |
| 2025-07-22 | 9.98 | 10.36 | 0.94 | 9.98% | 9.65 | 10.36 | 963828 | 96555 | 9.94% |
| 2025-07-21 | 8.95 | 9.42 | 0.86 | 10.05% | 8.80 | 9.42 | 552752 | 51063 | 5.70% |
| 2025-07-18 | 8.54 | 8.56 | 0.04 | 0.47% | 8.48 | 8.58 | 59346 | 5062 | 0.61% |
| 2025-07-17 | 8.56 | 8.52 | -0.04 | -0.47% | 8.46 | 8.62 | 66868 | 5701 | 0.69% |
| 2025-07-16 | 8.63 | 8.56 | -0.07 | -0.81% | 8.51 | 8.69 | 77287 | 6628 | 0.80% |
| 2025-07-15 | 8.86 | 8.63 | -0.25 | -2.82% | 8.60 | 8.94 | 126049 | 10980 | 1.30% |
| 2025-07-14 | 8.73 | 8.88 | 0.16 | 1.83% | 8.69 | 8.98 | 141195 | 12537 | 1.46% |
| 2025-07-11 | 8.77 | 8.72 | -0.03 | -0.34% | 8.60 | 8.82 | 113716 | 9871 | 1.17% |
| 2025-07-10 | 8.52 | 8.75 | 0.14 | 1.63% | 8.52 | 8.80 | 128959 | 11201 | 1.33% |
| 2025-07-09 | 8.48 | 8.61 | 0.21 | 2.50% | 8.43 | 8.88 | 235544 | 20501 | 2.43% |
| 2025-07-08 | 8.51 | 8.40 | 0.08 | 0.96% | 8.31 | 8.68 | 142002 | 11985 | 1.46% |
| 2025-07-07 | 8.24 | 8.32 | 0.07 | 0.85% | 8.17 | 8.35 | 62946 | 5211 | 0.65% |
| 2025-07-04 | 8.23 | 8.25 | 0.03 | 0.36% | 8.21 | 8.43 | 103018 | 8552 | 1.06% |
| 2025-07-03 | 8.22 | 8.22 | 0.05 | 0.61% | 8.16 | 8.43 | 127720 | 10537 | 1.32% |
| 2025-07-02 | 8.02 | 8.17 | 0.14 | 1.74% | 7.99 | 8.20 | 117168 | 9495 | 1.21% |
| 2025-07-01 | 7.92 | 8.03 | 0.13 | 1.65% | 7.87 | 8.06 | 92939 | 7411 | 0.96% |
| 2025-06-30 | 8.02 | 7.90 | -0.11 | -1.37% | 7.85 | 8.08 | 74604 | 5905 | 0.77% |
| 2025-06-27 | 7.99 | 8.01 | 0.05 | 0.63% | 7.96 | 8.05 | 56841 | 4548 | 0.59% |
| 2025-06-26 | 8.01 | 7.96 | -0.08 | -1.00% | 7.94 | 8.06 | 55408 | 4424 | 0.57% |
| 2025-06-25 | 7.98 | 8.04 | 0.07 | 0.88% | 7.94 | 8.08 | 65665 | 5251 | 0.68% |
| 2025-06-24 | 7.87 | 7.97 | 0.10 | 1.27% | 7.86 | 8.01 | 81079 | 6445 | 0.84% |
| 2025-06-23 | 7.95 | 7.87 | -0.16 | -1.99% | 7.73 | 7.99 | 110700 | 8687 | 1.14% |
| 2025-06-20 | 7.74 | 8.03 | 0.36 | 4.69% | 7.73 | 8.23 | 191709 | 15310 | 1.98% |
| 2025-06-19 | 7.71 | 7.67 | -0.07 | -0.90% | 7.63 | 7.78 | 54512 | 4190 | 0.56% |
| 2025-06-18 | 7.74 | 7.74 | -0.06 | -0.77% | 7.68 | 7.83 | 38248 | 2959 | 0.39% |
| 2025-06-17 | 7.71 | 7.80 | 0.15 | 1.96% | 7.70 | 7.82 | 65857 | 5114 | 0.68% |
| 2025-06-16 | 7.65 | 7.65 | 0.01 | 0.13% | 7.59 | 7.69 | 53546 | 4085 | 0.55% |
| 2025-06-13 | 7.78 | 7.64 | -0.14 | -1.80% | 7.62 | 7.79 | 76703 | 5891 | 0.79% |
| 2025-06-12 | 7.99 | 7.78 | -0.23 | -2.87% | 7.75 | 8.00 | 113297 | 8872 | 1.17% |
| 2025-06-11 | 8.01 | 8.01 | 0.00 | 0.00% | 7.98 | 8.09 | 69763 | 5600 | 0.72% |
| 2025-06-10 | 8.12 | 8.01 | -0.10 | -1.23% | 7.96 | 8.15 | 82119 | 6580 | 0.85% |
| 2025-06-09 | 8.16 | 8.11 | -0.04 | -0.49% | 8.02 | 8.18 | 74589 | 6028 | 0.77% |