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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 8.75 | 8.72 | -0.03 | -0.34% | 8.69 | 8.97 | 1465785 | 129320 | 3.00% |
| 2025-09-11 | 8.42 | 8.75 | 0.30 | 3.55% | 8.25 | 8.75 | 1787882 | 153108 | 3.66% |
| 2025-09-10 | 8.48 | 8.45 | -0.04 | -0.47% | 8.41 | 8.68 | 1167603 | 99795 | 2.39% |
| 2025-09-09 | 8.42 | 8.49 | 0.03 | 0.35% | 8.41 | 8.71 | 1776133 | 152545 | 3.64% |
| 2025-09-08 | 8.43 | 8.46 | 0.03 | 0.36% | 8.25 | 8.54 | 1282676 | 107567 | 2.63% |
| 2025-09-05 | 8.33 | 8.43 | 0.13 | 1.57% | 8.29 | 8.45 | 1073108 | 89956 | 2.20% |
| 2025-09-04 | 8.40 | 8.30 | -0.10 | -1.19% | 8.20 | 8.55 | 1266300 | 106286 | 2.59% |
| 2025-09-03 | 8.59 | 8.40 | -0.19 | -2.21% | 8.36 | 8.73 | 1211662 | 103373 | 2.48% |
| 2025-09-02 | 8.85 | 8.59 | -0.25 | -2.83% | 8.53 | 8.89 | 1382718 | 119836 | 2.83% |
| 2025-09-01 | 8.87 | 8.84 | 0.00 | 0.00% | 8.68 | 8.89 | 1356654 | 119406 | 2.78% |
| 2025-08-29 | 8.73 | 8.84 | 0.12 | 1.38% | 8.61 | 8.99 | 1607880 | 141880 | 3.29% |
| 2025-08-28 | 8.68 | 8.72 | 0.05 | 0.58% | 8.41 | 8.78 | 1503974 | 129871 | 3.08% |
| 2025-08-27 | 8.98 | 8.67 | -0.32 | -3.56% | 8.65 | 9.15 | 1844263 | 164090 | 3.78% |
| 2025-08-26 | 9.06 | 8.99 | -0.15 | -1.64% | 8.87 | 9.08 | 1901793 | 170485 | 3.89% |
| 2025-08-25 | 9.37 | 9.14 | -0.24 | -2.56% | 9.03 | 9.37 | 2665496 | 244560 | 5.46% |
| 2025-08-22 | 9.24 | 9.38 | 0.18 | 1.96% | 9.08 | 9.43 | 2087328 | 193345 | 4.27% |
| 2025-08-21 | 9.30 | 9.20 | -0.15 | -1.60% | 9.16 | 9.45 | 1321596 | 122712 | 2.71% |
| 2025-08-20 | 9.16 | 9.35 | 0.15 | 1.63% | 8.97 | 9.38 | 2041855 | 187324 | 4.18% |
| 2025-08-19 | 9.36 | 9.20 | -0.23 | -2.44% | 9.15 | 9.46 | 2157664 | 200341 | 4.42% |
| 2025-08-18 | 8.96 | 9.43 | 0.51 | 5.72% | 8.90 | 9.68 | 3489712 | 323289 | 7.14% |
| 2025-08-15 | 8.59 | 8.92 | 0.30 | 3.48% | 8.57 | 8.96 | 1446268 | 127558 | 2.96% |
| 2025-08-14 | 8.85 | 8.62 | -0.23 | -2.60% | 8.62 | 8.98 | 1683836 | 147107 | 3.45% |
| 2025-08-13 | 8.87 | 8.85 | 0.00 | 0.00% | 8.75 | 8.98 | 1352130 | 119409 | 2.77% |
| 2025-08-12 | 8.93 | 8.85 | -0.13 | -1.45% | 8.78 | 9.00 | 1433155 | 126936 | 2.93% |
| 2025-08-11 | 9.03 | 8.98 | -0.03 | -0.33% | 8.92 | 9.12 | 1528226 | 137899 | 3.13% |
| 2025-08-08 | 9.02 | 9.01 | 0.02 | 0.22% | 8.78 | 9.12 | 1623470 | 145554 | 3.32% |
| 2025-08-07 | 9.00 | 8.99 | -0.09 | -0.99% | 8.88 | 9.08 | 1636132 | 146708 | 3.35% |
| 2025-08-06 | 8.85 | 9.08 | 0.33 | 3.77% | 8.78 | 9.23 | 2632412 | 237064 | 5.39% |
| 2025-08-05 | 8.55 | 8.75 | 0.21 | 2.46% | 8.54 | 8.82 | 1786362 | 155202 | 3.66% |
| 2025-08-04 | 8.65 | 8.54 | -0.26 | -2.95% | 8.48 | 8.72 | 2160108 | 185131 | 4.42% |
| 2025-08-01 | 8.20 | 8.80 | 0.68 | 8.37% | 8.19 | 8.93 | 4063014 | 354370 | 8.32% |
| 2025-07-31 | 8.10 | 8.12 | -0.02 | -0.25% | 8.08 | 8.52 | 1927348 | 159771 | 3.95% |
| 2025-07-30 | 8.19 | 8.14 | -0.08 | -0.97% | 8.08 | 8.31 | 1366116 | 111888 | 2.80% |
| 2025-07-29 | 8.08 | 8.22 | 0.18 | 2.24% | 8.04 | 8.23 | 1356449 | 110706 | 2.78% |
| 2025-07-28 | 7.97 | 8.04 | 0.07 | 0.88% | 7.94 | 8.12 | 1043450 | 83870 | 2.14% |
| 2025-07-25 | 7.99 | 7.97 | -0.01 | -0.13% | 7.94 | 8.17 | 1145744 | 92114 | 2.35% |
| 2025-07-24 | 7.88 | 7.98 | 0.07 | 0.88% | 7.85 | 8.00 | 995855 | 79050 | 2.04% |
| 2025-07-23 | 7.80 | 7.91 | 0.06 | 0.76% | 7.74 | 8.19 | 1713786 | 136777 | 3.51% |
| 2025-07-22 | 7.85 | 7.85 | -0.02 | -0.25% | 7.70 | 7.90 | 1301806 | 101393 | 2.66% |
| 2025-07-21 | 8.05 | 7.87 | -0.13 | -1.63% | 7.86 | 8.06 | 1211002 | 95831 | 2.48% |
| 2025-07-18 | 7.91 | 8.00 | 0.15 | 1.91% | 7.82 | 8.02 | 1653742 | 131337 | 3.39% |
| 2025-07-17 | 7.80 | 7.85 | 0.09 | 1.16% | 7.71 | 7.88 | 1593249 | 124186 | 3.26% |
| 2025-07-16 | 7.61 | 7.76 | 0.14 | 1.84% | 7.55 | 7.84 | 1874974 | 144738 | 3.84% |
| 2025-07-15 | 7.30 | 7.62 | 0.29 | 3.96% | 7.28 | 7.76 | 2762320 | 208975 | 5.65% |
| 2025-07-14 | 7.32 | 7.33 | 0.02 | 0.27% | 7.26 | 7.39 | 701923 | 51369 | 1.44% |
| 2025-07-11 | 7.35 | 7.31 | -0.05 | -0.68% | 7.28 | 7.35 | 695129 | 50851 | 1.42% |
| 2025-07-10 | 7.40 | 7.36 | -0.08 | -1.08% | 7.32 | 7.42 | 649622 | 47774 | 1.33% |
| 2025-07-09 | 7.52 | 7.44 | -0.05 | -0.67% | 7.37 | 7.53 | 1025986 | 76201 | 2.10% |
| 2025-07-08 | 7.42 | 7.49 | 0.06 | 0.81% | 7.37 | 7.54 | 1181982 | 88280 | 2.42% |
| 2025-07-07 | 7.38 | 7.43 | 0.05 | 0.68% | 7.32 | 7.43 | 780553 | 57573 | 1.60% |
| 2025-07-04 | 7.36 | 7.38 | 0.05 | 0.68% | 7.30 | 7.55 | 1052956 | 78105 | 2.16% |
| 2025-07-03 | 7.35 | 7.33 | 0.00 | 0.00% | 7.27 | 7.38 | 520860 | 38128 | 1.07% |
| 2025-07-02 | 7.37 | 7.33 | -0.02 | -0.27% | 7.32 | 7.54 | 864713 | 64026 | 1.77% |
| 2025-07-01 | 7.33 | 7.35 | -0.02 | -0.27% | 7.30 | 7.41 | 550053 | 40408 | 1.13% |
| 2025-06-30 | 7.28 | 7.37 | 0.11 | 1.52% | 7.25 | 7.39 | 756702 | 55630 | 1.55% |
| 2025-06-27 | 7.30 | 7.26 | 0.02 | 0.28% | 7.23 | 7.34 | 534537 | 38854 | 1.09% |
| 2025-06-26 | 7.28 | 7.24 | -0.06 | -0.82% | 7.23 | 7.31 | 547930 | 39767 | 1.12% |
| 2025-06-25 | 7.30 | 7.30 | 0.05 | 0.69% | 7.22 | 7.36 | 738316 | 53772 | 1.51% |
| 2025-06-24 | 7.16 | 7.25 | 0.14 | 1.97% | 7.16 | 7.28 | 643567 | 46536 | 1.32% |
| 2025-06-23 | 7.00 | 7.11 | 0.04 | 0.57% | 6.95 | 7.11 | 422410 | 29755 | 0.86% |
| 2025-06-20 | 7.10 | 7.07 | -0.05 | -0.70% | 7.05 | 7.16 | 480990 | 34127 | 0.98% |
| 2025-06-19 | 7.22 | 7.12 | -0.10 | -1.39% | 7.12 | 7.25 | 515814 | 36923 | 1.06% |
| 2025-06-18 | 7.28 | 7.22 | -0.04 | -0.55% | 7.20 | 7.29 | 389185 | 28087 | 0.80% |
| 2025-06-17 | 7.30 | 7.26 | -0.03 | -0.41% | 7.23 | 7.35 | 390839 | 28377 | 0.80% |
| 2025-06-16 | 7.25 | 7.29 | 0.04 | 0.55% | 7.21 | 7.32 | 446052 | 32424 | 0.91% |
| 2025-06-13 | 7.40 | 7.25 | -0.21 | -2.82% | 7.23 | 7.42 | 783275 | 57137 | 1.60% |
| 2025-06-12 | 7.39 | 7.46 | 0.06 | 0.81% | 7.32 | 7.65 | 1332787 | 99965 | 2.73% |
| 2025-06-11 | 7.21 | 7.40 | 0.16 | 2.21% | 7.21 | 7.53 | 1214772 | 90200 | 2.49% |
| 2025-06-10 | 7.33 | 7.24 | -0.09 | -1.23% | 7.17 | 7.35 | 727529 | 52753 | 1.49% |
| 2025-06-09 | 7.20 | 7.33 | 0.15 | 2.09% | 7.16 | 7.38 | 986521 | 72015 | 2.02% |