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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-25 | 8.92 | 8.90 | -0.02 | -0.22% | 8.86 | 9.02 | 109512 | 9788 | 0.75% |
| 2025-09-24 | 8.82 | 8.92 | 0.06 | 0.68% | 8.75 | 8.96 | 80838 | 7191 | 0.56% |
| 2025-09-23 | 8.88 | 8.86 | -0.02 | -0.23% | 8.66 | 8.88 | 124666 | 10919 | 0.86% |
| 2025-09-22 | 9.00 | 8.88 | -0.13 | -1.44% | 8.80 | 9.03 | 125039 | 11107 | 0.86% |
| 2025-09-19 | 9.04 | 9.01 | -0.02 | -0.22% | 8.90 | 9.04 | 126389 | 11337 | 0.87% |
| 2025-09-18 | 9.24 | 9.03 | -0.25 | -2.69% | 8.95 | 9.30 | 172885 | 15820 | 1.19% |
| 2025-09-17 | 9.25 | 9.28 | 0.01 | 0.11% | 9.20 | 9.31 | 121887 | 11277 | 0.84% |
| 2025-09-16 | 9.45 | 9.27 | -0.20 | -2.11% | 9.22 | 9.46 | 155332 | 14426 | 1.07% |
| 2025-09-15 | 9.38 | 9.47 | 0.13 | 1.39% | 9.35 | 9.56 | 179108 | 16920 | 1.23% |
| 2025-09-12 | 9.43 | 9.34 | -0.11 | -1.16% | 9.31 | 9.61 | 141005 | 13294 | 0.97% |
| 2025-09-11 | 9.48 | 9.45 | -0.05 | -0.53% | 9.34 | 9.56 | 174053 | 16411 | 1.20% |
| 2025-09-10 | 9.64 | 9.50 | -0.18 | -1.86% | 9.45 | 9.68 | 170885 | 16317 | 1.18% |
| 2025-09-09 | 9.43 | 9.68 | 0.23 | 2.43% | 9.37 | 9.78 | 328043 | 31463 | 2.26% |
| 2025-09-08 | 9.24 | 9.45 | 0.25 | 2.72% | 9.19 | 9.46 | 237457 | 22190 | 1.63% |
| 2025-09-05 | 9.06 | 9.20 | 0.13 | 1.43% | 9.03 | 9.24 | 177123 | 16221 | 1.22% |
| 2025-09-04 | 9.05 | 9.07 | 0.01 | 0.11% | 8.93 | 9.21 | 184781 | 16759 | 1.27% |
| 2025-09-03 | 9.20 | 9.06 | -0.13 | -1.41% | 9.05 | 9.37 | 168016 | 15405 | 1.16% |
| 2025-09-02 | 9.16 | 9.19 | 0.03 | 0.33% | 9.01 | 9.27 | 216914 | 19803 | 1.49% |
| 2025-09-01 | 9.06 | 9.16 | 0.06 | 0.66% | 9.01 | 9.24 | 207940 | 19020 | 1.43% |
| 2025-08-29 | 8.98 | 9.10 | 0.07 | 0.78% | 8.87 | 9.15 | 218416 | 19703 | 1.50% |
| 2025-08-28 | 8.91 | 9.03 | 0.10 | 1.12% | 8.77 | 9.05 | 217311 | 19405 | 1.49% |
| 2025-08-27 | 9.10 | 8.93 | -0.14 | -1.54% | 8.93 | 9.21 | 240301 | 21871 | 1.65% |
| 2025-08-26 | 8.98 | 9.07 | 0.09 | 1.00% | 8.91 | 9.16 | 188510 | 17058 | 1.30% |
| 2025-08-25 | 8.95 | 8.98 | 0.04 | 0.45% | 8.91 | 9.04 | 171197 | 15371 | 1.18% |
| 2025-08-22 | 8.88 | 8.94 | 0.04 | 0.45% | 8.83 | 8.96 | 158960 | 14160 | 1.09% |
| 2025-08-21 | 8.93 | 8.90 | -0.03 | -0.34% | 8.84 | 8.93 | 131088 | 11649 | 0.90% |
| 2025-08-20 | 8.74 | 8.93 | 0.15 | 1.71% | 8.73 | 8.93 | 172301 | 15256 | 1.19% |
| 2025-08-19 | 8.79 | 8.78 | -0.01 | -0.11% | 8.72 | 8.85 | 113693 | 9985 | 0.78% |
| 2025-08-18 | 8.87 | 8.79 | -0.06 | -0.68% | 8.77 | 8.90 | 203865 | 17982 | 1.40% |
| 2025-08-15 | 8.70 | 8.85 | 0.14 | 1.61% | 8.70 | 8.87 | 125940 | 11104 | 0.87% |
| 2025-08-14 | 8.88 | 8.71 | -0.17 | -1.91% | 8.68 | 8.91 | 145321 | 12761 | 1.00% |
| 2025-08-13 | 8.88 | 8.88 | 0.02 | 0.23% | 8.83 | 8.98 | 152050 | 13539 | 1.05% |
| 2025-08-12 | 8.78 | 8.86 | 0.08 | 0.91% | 8.72 | 8.92 | 171856 | 15164 | 1.18% |
| 2025-08-11 | 8.59 | 8.78 | 0.18 | 2.09% | 8.57 | 8.83 | 215637 | 18843 | 1.48% |
| 2025-08-08 | 8.56 | 8.60 | 0.01 | 0.12% | 8.44 | 8.77 | 290069 | 24833 | 2.00% |
| 2025-08-07 | 8.69 | 8.59 | -0.09 | -1.04% | 8.57 | 8.72 | 108815 | 9369 | 0.75% |
| 2025-08-06 | 8.67 | 8.68 | 0.01 | 0.12% | 8.59 | 8.69 | 108202 | 9350 | 0.74% |
| 2025-08-05 | 8.65 | 8.67 | 0.03 | 0.35% | 8.64 | 8.72 | 83530 | 7249 | 0.57% |
| 2025-08-04 | 8.57 | 8.64 | 0.03 | 0.35% | 8.53 | 8.65 | 89183 | 7660 | 0.61% |
| 2025-08-01 | 8.63 | 8.61 | -0.03 | -0.35% | 8.58 | 8.68 | 97994 | 8446 | 0.67% |
| 2025-07-31 | 8.76 | 8.64 | -0.14 | -1.59% | 8.59 | 8.78 | 118463 | 10276 | 0.81% |
| 2025-07-30 | 8.82 | 8.78 | -0.04 | -0.45% | 8.71 | 8.86 | 108953 | 9588 | 0.75% |
| 2025-07-29 | 8.83 | 8.82 | -0.04 | -0.45% | 8.70 | 8.86 | 142248 | 12459 | 0.98% |
| 2025-07-28 | 8.94 | 8.86 | -0.09 | -1.01% | 8.81 | 8.95 | 122320 | 10849 | 0.84% |
| 2025-07-25 | 9.00 | 8.95 | -0.08 | -0.89% | 8.91 | 9.06 | 154975 | 13940 | 1.07% |
| 2025-07-24 | 9.08 | 9.03 | 0.13 | 1.46% | 8.91 | 9.15 | 242751 | 21926 | 1.67% |
| 2025-07-23 | 9.10 | 8.90 | -0.16 | -1.77% | 8.86 | 9.18 | 304356 | 27251 | 2.09% |
| 2025-07-22 | 8.69 | 9.06 | 0.42 | 4.86% | 8.62 | 9.45 | 519895 | 46824 | 3.58% |
| 2025-07-21 | 8.40 | 8.64 | 0.25 | 2.98% | 8.40 | 8.78 | 243146 | 20941 | 1.67% |
| 2025-07-18 | 8.42 | 8.39 | -0.02 | -0.24% | 8.36 | 8.45 | 68252 | 5725 | 0.47% |
| 2025-07-17 | 8.43 | 8.41 | -0.03 | -0.36% | 8.37 | 8.50 | 86652 | 7293 | 0.60% |
| 2025-07-16 | 8.36 | 8.44 | 0.09 | 1.08% | 8.33 | 8.52 | 109855 | 9262 | 0.76% |
| 2025-07-15 | 8.40 | 8.35 | -0.06 | -0.71% | 8.32 | 8.52 | 122873 | 10323 | 0.85% |
| 2025-07-14 | 8.40 | 8.41 | 0.03 | 0.36% | 8.37 | 8.44 | 96687 | 8128 | 0.67% |
| 2025-07-11 | 8.34 | 8.38 | 0.04 | 0.48% | 8.29 | 8.43 | 133842 | 11198 | 0.92% |
| 2025-07-10 | 8.30 | 8.34 | 0.04 | 0.48% | 8.26 | 8.35 | 85570 | 7110 | 0.59% |
| 2025-07-09 | 8.36 | 8.30 | -0.10 | -1.19% | 8.27 | 8.41 | 102480 | 8539 | 0.70% |
| 2025-07-08 | 8.29 | 8.40 | 0.11 | 1.33% | 8.27 | 8.41 | 121728 | 10170 | 0.84% |
| 2025-07-07 | 8.26 | 8.29 | 0.03 | 0.36% | 8.21 | 8.32 | 93062 | 7698 | 0.64% |
| 2025-07-04 | 8.30 | 8.26 | -0.07 | -0.84% | 8.25 | 8.38 | 104770 | 8695 | 0.72% |
| 2025-07-03 | 8.23 | 8.33 | 0.10 | 1.22% | 8.20 | 8.38 | 158803 | 13184 | 1.09% |
| 2025-07-02 | 8.17 | 8.23 | 0.07 | 0.86% | 8.13 | 8.23 | 129524 | 10605 | 0.89% |
| 2025-07-01 | 8.14 | 8.16 | 0.03 | 0.37% | 8.12 | 8.20 | 108167 | 8824 | 0.74% |
| 2025-06-30 | 8.11 | 8.13 | 0.03 | 0.37% | 8.09 | 8.14 | 96455 | 7825 | 0.66% |
| 2025-06-27 | 8.14 | 8.10 | -0.01 | -0.12% | 8.08 | 8.16 | 98950 | 8037 | 0.68% |
| 2025-06-26 | 8.17 | 8.11 | -0.05 | -0.61% | 8.11 | 8.18 | 82020 | 6675 | 0.56% |
| 2025-06-25 | 8.13 | 8.16 | 0.03 | 0.37% | 8.11 | 8.19 | 116640 | 9503 | 0.80% |
| 2025-06-24 | 8.00 | 8.13 | 0.12 | 1.50% | 8.00 | 8.15 | 136672 | 11079 | 0.94% |
| 2025-06-23 | 8.02 | 8.01 | -0.06 | -0.74% | 7.90 | 8.04 | 134760 | 10728 | 0.93% |
| 2025-06-20 | 8.03 | 8.07 | 0.07 | 0.88% | 7.98 | 8.11 | 75939 | 6101 | 0.52% |
| 2025-06-19 | 8.03 | 8.00 | -0.03 | -0.37% | 7.96 | 8.03 | 87126 | 6967 | 0.60% |
| 2025-06-18 | 8.04 | 8.03 | -0.04 | -0.50% | 8.00 | 8.10 | 52230 | 4192 | 0.36% |