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 | 8.84 | 8.94 | 0.14 | 1.59% | 8.75 | 9.16 | 45392 | 4074 | 1.73% |
| 2025-09-15 | 8.85 | 8.80 | 0.00 | 0.00% | 8.72 | 9.02 | 24915 | 2195 | 0.95% |
| 2025-09-12 | 8.90 | 8.80 | -0.06 | -0.68% | 8.76 | 8.95 | 22548 | 1994 | 0.86% |
| 2025-09-11 | 8.78 | 8.86 | 0.00 | 0.00% | 8.66 | 8.91 | 31417 | 2763 | 1.20% |
| 2025-09-10 | 8.76 | 8.86 | 0.06 | 0.68% | 8.71 | 8.91 | 22261 | 1961 | 0.85% |
| 2025-09-09 | 8.95 | 8.80 | -0.03 | -0.34% | 8.70 | 8.99 | 40126 | 3549 | 1.53% |
| 2025-09-08 | 8.60 | 8.83 | 0.26 | 3.03% | 8.60 | 9.00 | 45620 | 4020 | 1.74% |
| 2025-09-05 | 8.45 | 8.57 | 0.13 | 1.54% | 8.30 | 8.60 | 33008 | 2805 | 1.26% |
| 2025-09-04 | 8.44 | 8.44 | 0.04 | 0.48% | 8.31 | 8.59 | 46499 | 3933 | 1.77% |
| 2025-09-03 | 8.49 | 8.40 | -0.08 | -0.94% | 8.36 | 8.63 | 40997 | 3482 | 1.56% |
| 2025-09-02 | 8.70 | 8.48 | -0.18 | -2.08% | 8.41 | 8.72 | 62934 | 5363 | 2.40% |
| 2025-09-01 | 8.65 | 8.66 | -0.06 | -0.69% | 8.59 | 8.95 | 106820 | 9360 | 4.07% |
| 2025-08-29 | 9.35 | 8.72 | -0.35 | -3.86% | 8.53 | 9.38 | 136165 | 12064 | 5.19% |
| 2025-08-28 | 9.96 | 9.07 | -1.01 | -10.02% | 9.07 | 10.32 | 174023 | 16404 | 6.63% |
| 2025-08-27 | 9.90 | 10.08 | 0.10 | 1.00% | 9.52 | 10.09 | 93542 | 9239 | 3.56% |
| 2025-08-26 | 9.38 | 9.98 | 0.60 | 6.40% | 9.22 | 10.19 | 86739 | 8608 | 3.30% |
| 2025-08-25 | 9.34 | 9.38 | 0.14 | 1.52% | 9.05 | 9.56 | 62486 | 5778 | 2.38% |
| 2025-08-22 | 9.24 | 9.24 | 0.03 | 0.33% | 9.10 | 9.31 | 45542 | 4205 | 1.73% |
| 2025-08-21 | 9.22 | 9.21 | -0.03 | -0.32% | 9.11 | 9.38 | 33903 | 3135 | 1.29% |
| 2025-08-20 | 9.07 | 9.24 | 0.12 | 1.32% | 9.03 | 9.26 | 55303 | 5059 | 2.11% |
| 2025-08-19 | 9.03 | 9.12 | 0.12 | 1.33% | 8.89 | 9.22 | 39336 | 3578 | 1.50% |
| 2025-08-18 | 9.19 | 9.00 | -0.09 | -0.99% | 8.83 | 9.20 | 48406 | 4355 | 1.84% |
| 2025-08-15 | 9.00 | 9.09 | 0.04 | 0.44% | 8.97 | 9.12 | 22854 | 2069 | 0.87% |
| 2025-08-14 | 9.32 | 9.05 | -0.03 | -0.33% | 8.99 | 9.32 | 34786 | 3163 | 1.33% |
| 2025-08-13 | 9.22 | 9.08 | -0.13 | -1.41% | 9.00 | 9.31 | 36715 | 3370 | 1.40% |
| 2025-08-12 | 9.26 | 9.21 | 0.02 | 0.22% | 9.02 | 9.32 | 33769 | 3099 | 1.29% |
| 2025-08-11 | 9.16 | 9.19 | 0.04 | 0.44% | 9.06 | 9.26 | 36517 | 3345 | 1.39% |
| 2025-08-08 | 9.29 | 9.15 | -0.13 | -1.40% | 9.03 | 9.29 | 26406 | 2416 | 1.01% |
| 2025-08-07 | 9.29 | 9.28 | 0.00 | 0.00% | 9.19 | 9.47 | 29646 | 2751 | 1.13% |
| 2025-08-06 | 9.29 | 9.28 | 0.00 | 0.00% | 9.12 | 9.35 | 46869 | 4334 | 1.79% |
| 2025-08-05 | 9.43 | 9.28 | -0.07 | -0.75% | 9.25 | 9.53 | 41156 | 3848 | 1.57% |
| 2025-08-04 | 9.01 | 9.35 | 0.37 | 4.12% | 8.80 | 9.36 | 59557 | 5493 | 2.27% |
| 2025-08-01 | 9.03 | 8.98 | -0.04 | -0.44% | 8.84 | 9.07 | 41400 | 3717 | 1.58% |
| 2025-07-31 | 9.14 | 9.02 | -0.21 | -2.28% | 8.96 | 9.21 | 37084 | 3357 | 1.41% |
| 2025-07-30 | 9.00 | 9.23 | 0.15 | 1.65% | 8.93 | 9.27 | 44991 | 4098 | 1.71% |
| 2025-07-29 | 9.23 | 9.08 | -0.24 | -2.58% | 9.01 | 9.41 | 74242 | 6804 | 2.83% |
| 2025-07-28 | 8.93 | 9.32 | 0.53 | 6.03% | 8.65 | 9.47 | 79968 | 7366 | 3.05% |
| 2025-07-25 | 8.50 | 8.79 | 0.26 | 3.05% | 8.44 | 8.95 | 70007 | 6090 | 2.67% |
| 2025-07-24 | 8.21 | 8.53 | 0.24 | 2.90% | 8.20 | 8.56 | 58593 | 4945 | 2.23% |
| 2025-07-23 | 8.18 | 8.29 | 0.05 | 0.61% | 8.01 | 8.35 | 54080 | 4424 | 2.06% |
| 2025-07-22 | 8.10 | 8.24 | 0.20 | 2.49% | 8.02 | 8.57 | 78895 | 6573 | 3.01% |
| 2025-07-21 | 8.06 | 8.04 | 0.07 | 0.88% | 7.94 | 8.06 | 42459 | 3400 | 1.62% |
| 2025-07-18 | 7.94 | 7.97 | 0.11 | 1.40% | 7.83 | 8.03 | 43395 | 3443 | 1.65% |
| 2025-07-17 | 7.84 | 7.86 | 0.00 | 0.00% | 7.83 | 7.97 | 42630 | 3360 | 1.62% |
| 2025-07-16 | 7.73 | 7.86 | 0.13 | 1.68% | 7.67 | 7.89 | 48623 | 3795 | 1.85% |
| 2025-07-15 | 8.05 | 7.73 | -0.36 | -4.45% | 7.51 | 8.06 | 86484 | 6678 | 3.29% |
| 2025-07-14 | 7.93 | 8.09 | 0.16 | 2.02% | 7.71 | 8.18 | 110205 | 8782 | 4.20% |
| 2025-07-11 | 7.76 | 7.93 | 0.22 | 2.85% | 7.65 | 8.00 | 80431 | 6341 | 3.06% |
| 2025-07-10 | 7.64 | 7.71 | 0.02 | 0.26% | 7.59 | 7.78 | 32321 | 2479 | 1.23% |
| 2025-07-09 | 7.83 | 7.69 | -0.06 | -0.77% | 7.62 | 7.85 | 30664 | 2357 | 1.17% |
| 2025-07-08 | 7.65 | 7.75 | 0.11 | 1.44% | 7.59 | 7.83 | 39469 | 3040 | 1.50% |
| 2025-07-07 | 7.66 | 7.64 | 0.11 | 1.46% | 7.47 | 7.66 | 36292 | 2753 | 1.38% |
| 2025-07-04 | 7.66 | 7.53 | -0.10 | -1.31% | 7.48 | 7.71 | 31105 | 2349 | 1.18% |
| 2025-07-03 | 7.45 | 7.63 | 0.19 | 2.55% | 7.38 | 7.75 | 51630 | 3946 | 1.97% |
| 2025-07-02 | 7.43 | 7.44 | 0.01 | 0.13% | 7.34 | 7.49 | 24511 | 1816 | 0.93% |
| 2025-07-01 | 7.56 | 7.43 | -0.03 | -0.40% | 7.41 | 7.65 | 45484 | 3411 | 1.73% |
| 2025-06-30 | 7.45 | 7.46 | -0.04 | -0.53% | 7.37 | 7.55 | 40994 | 3059 | 1.56% |
| 2025-06-27 | 7.15 | 7.50 | 0.35 | 4.90% | 7.10 | 7.55 | 68355 | 5054 | 2.60% |
| 2025-06-26 | 7.27 | 7.15 | -0.12 | -1.65% | 7.11 | 7.35 | 41523 | 2979 | 1.58% |
| 2025-06-25 | 7.27 | 7.27 | 0.00 | 0.00% | 7.20 | 7.56 | 56646 | 4177 | 2.16% |
| 2025-06-24 | 7.02 | 7.27 | 0.27 | 3.86% | 7.02 | 7.30 | 44079 | 3185 | 1.68% |
| 2025-06-23 | 6.80 | 7.00 | 0.12 | 1.74% | 6.75 | 7.05 | 42867 | 2974 | 1.63% |
| 2025-06-20 | 6.88 | 6.88 | -0.02 | -0.29% | 6.82 | 6.96 | 22405 | 1544 | 0.85% |
| 2025-06-19 | 7.12 | 6.90 | -0.20 | -2.82% | 6.87 | 7.26 | 51111 | 3617 | 1.95% |
| 2025-06-18 | 7.12 | 7.10 | -0.06 | -0.84% | 7.03 | 7.17 | 27063 | 1917 | 1.03% |
| 2025-06-17 | 7.17 | 7.16 | -0.01 | -0.14% | 7.05 | 7.22 | 39630 | 2830 | 1.51% |
| 2025-06-16 | 7.10 | 7.17 | -0.01 | -0.14% | 7.01 | 7.32 | 52141 | 3736 | 1.99% |
| 2025-06-13 | 7.30 | 7.18 | -0.12 | -1.64% | 7.11 | 7.48 | 48128 | 3479 | 1.83% |
| 2025-06-12 | 7.36 | 7.30 | -0.09 | -1.22% | 7.15 | 7.49 | 53379 | 3911 | 2.03% |
| 2025-06-11 | 7.18 | 7.39 | 0.19 | 2.64% | 7.15 | 7.50 | 69173 | 5087 | 2.63% |
| 2025-06-10 | 7.70 | 7.20 | -0.45 | -5.88% | 7.08 | 7.76 | 118611 | 8619 | 4.52% |
| 2025-06-09 | 7.69 | 7.65 | 0.13 | 1.73% | 7.53 | 7.70 | 51984 | 3960 | 1.98% |