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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-15 | 8.75 | 8.79 | 0.05 | 0.57% | 8.68 | 8.80 | 40348 | 3531 | 1.08% |
| 2025-10-14 | 8.85 | 8.74 | -0.06 | -0.68% | 8.68 | 8.97 | 65758 | 5788 | 1.76% |
| 2025-10-13 | 8.44 | 8.80 | 0.05 | 0.57% | 8.25 | 8.80 | 81772 | 7019 | 2.19% |
| 2025-10-10 | 8.73 | 8.75 | -0.02 | -0.23% | 8.72 | 8.88 | 49540 | 4355 | 1.33% |
| 2025-10-09 | 8.88 | 8.77 | -0.07 | -0.79% | 8.70 | 8.89 | 66999 | 5870 | 1.80% |
| 2025-09-30 | 8.95 | 8.84 | -0.06 | -0.67% | 8.80 | 8.95 | 56026 | 4960 | 1.50% |
| 2025-09-29 | 8.83 | 8.90 | 0.04 | 0.45% | 8.78 | 9.05 | 87688 | 7829 | 2.35% |
| 2025-09-26 | 8.60 | 8.86 | 0.26 | 3.02% | 8.54 | 8.99 | 131034 | 11567 | 3.51% |
| 2025-09-25 | 8.76 | 8.60 | -0.16 | -1.83% | 8.60 | 8.79 | 87373 | 7568 | 2.34% |
| 2025-09-24 | 8.70 | 8.76 | 0.08 | 0.92% | 8.58 | 8.78 | 77558 | 6737 | 2.08% |
| 2025-09-23 | 8.79 | 8.68 | -0.14 | -1.59% | 8.48 | 8.82 | 112615 | 9698 | 3.02% |
| 2025-09-22 | 9.03 | 8.82 | -0.25 | -2.76% | 8.79 | 9.13 | 103996 | 9237 | 2.79% |
| 2025-09-19 | 9.06 | 9.07 | -0.01 | -0.11% | 8.90 | 9.17 | 120582 | 10887 | 3.23% |
| 2025-09-18 | 9.36 | 9.08 | -0.37 | -3.92% | 8.95 | 9.38 | 178333 | 16414 | 4.78% |
| 2025-09-17 | 9.56 | 9.45 | -0.21 | -2.17% | 9.31 | 9.58 | 178049 | 16706 | 4.77% |
| 2025-09-16 | 9.38 | 9.66 | 0.28 | 2.99% | 9.27 | 9.70 | 270789 | 25893 | 7.26% |
| 2025-09-15 | 9.36 | 9.38 | 0.04 | 0.43% | 9.26 | 9.43 | 119451 | 11150 | 3.20% |
| 2025-09-12 | 9.46 | 9.34 | -0.09 | -0.95% | 9.29 | 9.48 | 138577 | 12989 | 3.72% |
| 2025-09-11 | 9.37 | 9.43 | 0.07 | 0.75% | 9.23 | 9.50 | 164017 | 15401 | 4.40% |
| 2025-09-10 | 9.49 | 9.36 | -0.13 | -1.37% | 9.26 | 9.49 | 191660 | 17912 | 5.14% |
| 2025-09-09 | 9.47 | 9.49 | -0.07 | -0.73% | 9.44 | 9.81 | 279150 | 26850 | 7.48% |
| 2025-09-08 | 9.66 | 9.56 | -0.24 | -2.45% | 9.40 | 9.71 | 338238 | 32114 | 9.07% |
| 2025-09-05 | 9.54 | 9.80 | 0.46 | 4.93% | 9.31 | 10.06 | 500656 | 47990 | 13.42% |
| 2025-09-04 | 9.06 | 9.34 | 0.36 | 4.01% | 9.05 | 9.42 | 429692 | 39750 | 11.52% |
| 2025-09-03 | 9.23 | 8.98 | -0.06 | -0.66% | 8.91 | 9.23 | 282726 | 25582 | 7.58% |
| 2025-09-02 | 9.33 | 9.04 | -0.20 | -2.16% | 8.98 | 9.49 | 565958 | 51810 | 15.17% |
| 2025-09-01 | 8.38 | 9.24 | 0.84 | 10.00% | 8.34 | 9.24 | 474787 | 43201 | 12.73% |
| 2025-08-29 | 8.49 | 8.40 | -0.08 | -0.94% | 8.37 | 8.55 | 111371 | 9395 | 2.99% |
| 2025-08-28 | 8.64 | 8.48 | -0.16 | -1.85% | 8.15 | 8.69 | 183270 | 15434 | 4.91% |
| 2025-08-27 | 8.95 | 8.64 | -0.33 | -3.68% | 8.60 | 8.99 | 199802 | 17587 | 5.36% |
| 2025-08-26 | 8.82 | 8.97 | 0.15 | 1.70% | 8.76 | 9.07 | 205076 | 18379 | 5.50% |
| 2025-08-25 | 8.88 | 8.82 | -0.04 | -0.45% | 8.76 | 8.89 | 155242 | 13676 | 4.16% |
| 2025-08-22 | 8.93 | 8.86 | -0.08 | -0.89% | 8.78 | 8.95 | 144290 | 12755 | 4.43% |
| 2025-08-21 | 9.00 | 8.94 | -0.02 | -0.22% | 8.88 | 9.08 | 159220 | 14289 | 4.88% |
| 2025-08-20 | 9.00 | 8.96 | -0.06 | -0.67% | 8.89 | 9.02 | 188334 | 16875 | 5.78% |
| 2025-08-19 | 8.74 | 9.02 | 0.34 | 3.92% | 8.70 | 9.07 | 298621 | 26714 | 9.16% |
| 2025-08-18 | 8.64 | 8.68 | 0.07 | 0.81% | 8.64 | 8.75 | 107082 | 9301 | 3.28% |
| 2025-08-15 | 8.55 | 8.61 | 0.06 | 0.70% | 8.52 | 8.65 | 69885 | 6014 | 2.14% |
| 2025-08-14 | 8.80 | 8.55 | -0.22 | -2.51% | 8.55 | 8.84 | 120099 | 10433 | 3.68% |
| 2025-08-13 | 8.83 | 8.77 | -0.05 | -0.57% | 8.72 | 8.84 | 74167 | 6503 | 2.28% |
| 2025-08-12 | 8.78 | 8.82 | 0.00 | 0.00% | 8.74 | 8.85 | 79602 | 7000 | 2.44% |
| 2025-08-11 | 8.65 | 8.82 | 0.13 | 1.50% | 8.65 | 8.87 | 138492 | 12200 | 4.25% |
| 2025-08-08 | 8.71 | 8.69 | -0.02 | -0.23% | 8.56 | 8.72 | 77535 | 6697 | 2.38% |
| 2025-08-07 | 8.68 | 8.71 | -0.01 | -0.11% | 8.64 | 8.75 | 79796 | 6945 | 2.45% |
| 2025-08-06 | 8.77 | 8.72 | -0.06 | -0.68% | 8.67 | 8.77 | 69681 | 6073 | 2.14% |
| 2025-08-05 | 8.72 | 8.78 | 0.08 | 0.92% | 8.68 | 8.78 | 94049 | 8228 | 2.88% |
| 2025-08-04 | 8.52 | 8.70 | 0.12 | 1.40% | 8.48 | 8.70 | 89684 | 7745 | 2.75% |
| 2025-08-01 | 8.57 | 8.58 | 0.06 | 0.70% | 8.50 | 8.71 | 98502 | 8490 | 3.02% |
| 2025-07-31 | 8.62 | 8.52 | -0.14 | -1.62% | 8.49 | 8.71 | 77133 | 6625 | 2.37% |
| 2025-07-30 | 8.71 | 8.66 | -0.05 | -0.57% | 8.56 | 8.76 | 80573 | 6976 | 2.47% |
| 2025-07-29 | 8.72 | 8.71 | -0.02 | -0.23% | 8.59 | 8.76 | 81364 | 7042 | 2.50% |
| 2025-07-28 | 8.77 | 8.73 | 0.04 | 0.46% | 8.67 | 8.77 | 71720 | 6254 | 2.20% |
| 2025-07-25 | 8.64 | 8.69 | 0.05 | 0.58% | 8.57 | 8.73 | 79014 | 6839 | 2.42% |
| 2025-07-24 | 8.50 | 8.64 | 0.15 | 1.77% | 8.46 | 8.65 | 82140 | 7067 | 2.52% |
| 2025-07-23 | 8.58 | 8.49 | -0.11 | -1.28% | 8.48 | 8.62 | 95342 | 8136 | 2.92% |
| 2025-07-22 | 8.75 | 8.60 | -0.12 | -1.38% | 8.57 | 8.76 | 95016 | 8192 | 2.91% |
| 2025-07-21 | 8.77 | 8.72 | 0.00 | 0.00% | 8.69 | 8.81 | 98789 | 8634 | 3.03% |
| 2025-07-18 | 8.70 | 8.72 | 0.02 | 0.23% | 8.67 | 8.75 | 70115 | 6102 | 2.15% |
| 2025-07-17 | 8.64 | 8.70 | 0.05 | 0.58% | 8.61 | 8.75 | 82898 | 7206 | 2.54% |
| 2025-07-16 | 8.58 | 8.65 | 0.08 | 0.93% | 8.53 | 8.76 | 96846 | 8397 | 2.97% |
| 2025-07-15 | 8.68 | 8.57 | -0.11 | -1.27% | 8.50 | 8.75 | 103558 | 8890 | 3.18% |
| 2025-07-14 | 8.67 | 8.68 | 0.02 | 0.23% | 8.61 | 8.72 | 80560 | 6978 | 2.47% |
| 2025-07-11 | 8.61 | 8.66 | 0.02 | 0.23% | 8.52 | 8.70 | 97953 | 8434 | 3.00% |
| 2025-07-10 | 8.61 | 8.64 | -0.02 | -0.23% | 8.56 | 8.71 | 100425 | 8674 | 3.08% |
| 2025-07-09 | 8.75 | 8.66 | -0.12 | -1.37% | 8.61 | 8.78 | 121918 | 10589 | 3.74% |
| 2025-07-08 | 8.57 | 8.78 | 0.22 | 2.57% | 8.57 | 8.80 | 181104 | 15793 | 5.56% |