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 | 8.27 | 8.14 | -0.13 | -1.57% | 8.12 | 8.27 | 162361 | 13279 | 0.78% |
| 2025-09-12 | 8.30 | 8.27 | -0.05 | -0.60% | 8.26 | 8.34 | 104457 | 8656 | 0.50% |
| 2025-09-11 | 8.31 | 8.32 | 0.00 | 0.00% | 8.23 | 8.33 | 131586 | 10895 | 0.63% |
| 2025-09-10 | 8.34 | 8.32 | -0.01 | -0.12% | 8.30 | 8.36 | 74852 | 6229 | 0.36% |
| 2025-09-09 | 8.40 | 8.33 | -0.07 | -0.83% | 8.29 | 8.40 | 86826 | 7241 | 0.42% |
| 2025-09-08 | 8.37 | 8.40 | 0.03 | 0.36% | 8.35 | 8.44 | 111058 | 9311 | 0.53% |
| 2025-09-05 | 8.35 | 8.37 | 0.02 | 0.24% | 8.29 | 8.38 | 102402 | 8524 | 0.49% |
| 2025-09-04 | 8.43 | 8.35 | -0.07 | -0.83% | 8.28 | 8.44 | 131602 | 10954 | 0.63% |
| 2025-09-03 | 8.54 | 8.42 | -0.11 | -1.29% | 8.40 | 8.56 | 87886 | 7424 | 0.42% |
| 2025-09-02 | 8.61 | 8.53 | -0.15 | -1.73% | 8.48 | 8.63 | 129391 | 11033 | 0.62% |
| 2025-09-01 | 8.88 | 8.68 | -0.48 | -5.24% | 8.58 | 8.99 | 321237 | 28075 | 1.54% |
| 2025-08-29 | 9.26 | 9.16 | -0.12 | -1.29% | 9.15 | 9.31 | 86550 | 7989 | 0.41% |
| 2025-08-28 | 9.14 | 9.28 | 0.13 | 1.42% | 9.03 | 9.29 | 116403 | 10650 | 0.56% |
| 2025-08-27 | 9.32 | 9.15 | -0.13 | -1.40% | 9.15 | 9.38 | 142778 | 13216 | 0.68% |
| 2025-08-26 | 9.27 | 9.28 | 0.00 | 0.00% | 9.25 | 9.32 | 68888 | 6400 | 0.33% |
| 2025-08-25 | 9.36 | 9.28 | -0.05 | -0.54% | 9.24 | 9.36 | 105102 | 9765 | 0.50% |
| 2025-08-22 | 9.32 | 9.33 | 0.03 | 0.32% | 9.26 | 9.39 | 75191 | 6993 | 0.36% |
| 2025-08-21 | 9.25 | 9.30 | 0.09 | 0.98% | 9.23 | 9.33 | 114382 | 10609 | 0.55% |
| 2025-08-20 | 9.16 | 9.21 | 0.05 | 0.55% | 9.11 | 9.23 | 85821 | 7868 | 0.41% |
| 2025-08-19 | 9.29 | 9.16 | -0.12 | -1.29% | 9.15 | 9.34 | 112498 | 10359 | 0.54% |
| 2025-08-18 | 9.28 | 9.28 | 0.03 | 0.32% | 9.24 | 9.41 | 125208 | 11697 | 0.60% |
| 2025-08-15 | 9.21 | 9.25 | 0.03 | 0.33% | 9.15 | 9.27 | 62552 | 5765 | 0.30% |
| 2025-08-14 | 9.29 | 9.22 | -0.05 | -0.54% | 9.16 | 9.38 | 109650 | 10176 | 0.53% |
| 2025-08-13 | 9.24 | 9.27 | 0.05 | 0.54% | 9.21 | 9.28 | 61332 | 5677 | 0.29% |
| 2025-08-12 | 9.15 | 9.22 | 0.07 | 0.77% | 9.13 | 9.23 | 62577 | 5760 | 0.30% |
| 2025-08-11 | 9.18 | 9.15 | -0.03 | -0.33% | 9.13 | 9.21 | 69657 | 6387 | 0.33% |
| 2025-08-08 | 9.15 | 9.18 | 0.04 | 0.44% | 9.11 | 9.19 | 55653 | 5102 | 0.27% |
| 2025-08-07 | 9.13 | 9.14 | 0.02 | 0.22% | 9.11 | 9.16 | 45599 | 4168 | 0.22% |
| 2025-08-06 | 9.19 | 9.12 | -0.04 | -0.44% | 9.11 | 9.19 | 39668 | 3622 | 0.19% |
| 2025-08-05 | 9.11 | 9.16 | 0.07 | 0.77% | 9.06 | 9.17 | 71956 | 6573 | 0.34% |
| 2025-08-04 | 9.03 | 9.09 | 0.04 | 0.44% | 9.00 | 9.10 | 53732 | 4866 | 0.26% |
| 2025-08-01 | 9.00 | 9.05 | 0.04 | 0.44% | 8.96 | 9.06 | 59329 | 5344 | 0.28% |
| 2025-07-31 | 9.08 | 9.01 | -0.08 | -0.88% | 8.96 | 9.08 | 105963 | 9537 | 0.51% |
| 2025-07-30 | 9.01 | 9.09 | 0.05 | 0.55% | 8.99 | 9.14 | 93766 | 8510 | 0.45% |
| 2025-07-29 | 9.07 | 9.04 | -0.03 | -0.33% | 8.87 | 9.08 | 116817 | 10470 | 0.56% |
| 2025-07-28 | 9.18 | 9.07 | -0.10 | -1.09% | 9.04 | 9.20 | 96632 | 8790 | 0.46% |
| 2025-07-25 | 9.25 | 9.17 | -0.05 | -0.54% | 9.14 | 9.27 | 102622 | 9448 | 0.49% |
| 2025-07-24 | 9.12 | 9.22 | 0.10 | 1.10% | 9.08 | 9.23 | 95880 | 8793 | 0.46% |
| 2025-07-23 | 9.14 | 9.12 | -0.02 | -0.22% | 9.10 | 9.19 | 82226 | 7529 | 0.39% |
| 2025-07-22 | 9.10 | 9.14 | 0.04 | 0.44% | 9.03 | 9.14 | 75300 | 6846 | 0.36% |
| 2025-07-21 | 9.00 | 9.10 | 0.10 | 1.11% | 9.00 | 9.13 | 84045 | 7629 | 0.40% |
| 2025-07-18 | 9.05 | 9.00 | -0.04 | -0.44% | 8.96 | 9.10 | 97642 | 8793 | 0.47% |
| 2025-07-17 | 9.12 | 9.04 | -0.11 | -1.20% | 8.96 | 9.16 | 146872 | 13262 | 0.70% |
| 2025-07-16 | 9.16 | 9.15 | 0.00 | 0.00% | 9.12 | 9.28 | 73358 | 6738 | 0.35% |
| 2025-07-15 | 9.36 | 9.15 | -0.20 | -2.14% | 9.11 | 9.36 | 90775 | 8342 | 0.43% |
| 2025-07-14 | 9.39 | 9.35 | -0.04 | -0.43% | 9.33 | 9.39 | 56987 | 5332 | 0.27% |
| 2025-07-11 | 9.35 | 9.39 | 0.03 | 0.32% | 9.33 | 9.42 | 66357 | 6222 | 0.32% |
| 2025-07-10 | 9.44 | 9.36 | -0.08 | -0.85% | 9.30 | 9.47 | 92816 | 8677 | 0.44% |
| 2025-07-09 | 9.41 | 9.44 | 0.04 | 0.43% | 9.39 | 9.49 | 86769 | 8201 | 0.42% |
| 2025-07-08 | 9.36 | 9.40 | 0.01 | 0.11% | 9.34 | 9.43 | 52699 | 4949 | 0.25% |
| 2025-07-07 | 9.33 | 9.39 | 0.06 | 0.64% | 9.25 | 9.44 | 74030 | 6922 | 0.35% |
| 2025-07-04 | 9.40 | 9.33 | -0.06 | -0.64% | 9.32 | 9.40 | 53173 | 4978 | 0.25% |
| 2025-07-03 | 9.45 | 9.39 | -0.08 | -0.84% | 9.34 | 9.50 | 66645 | 6263 | 0.32% |
| 2025-07-02 | 9.59 | 9.47 | -0.12 | -1.25% | 9.44 | 9.59 | 53241 | 5040 | 0.26% |
| 2025-07-01 | 9.45 | 9.59 | 0.12 | 1.27% | 9.42 | 9.63 | 74045 | 7054 | 0.35% |
| 2025-06-30 | 9.40 | 9.47 | 0.09 | 0.96% | 9.36 | 9.52 | 85488 | 8078 | 0.41% |
| 2025-06-27 | 9.46 | 9.38 | -0.10 | -1.05% | 9.31 | 9.52 | 62206 | 5853 | 0.30% |
| 2025-06-26 | 9.51 | 9.48 | -0.03 | -0.32% | 9.44 | 9.55 | 29404 | 2790 | 0.14% |
| 2025-06-25 | 9.52 | 9.51 | 0.06 | 0.63% | 9.40 | 9.54 | 41183 | 3898 | 0.20% |
| 2025-06-24 | 9.45 | 9.45 | 0.04 | 0.43% | 9.39 | 9.53 | 53776 | 5078 | 0.26% |
| 2025-06-23 | 9.42 | 9.41 | -0.04 | -0.42% | 9.35 | 9.52 | 56645 | 5333 | 0.27% |
| 2025-06-20 | 9.74 | 9.45 | -0.31 | -3.18% | 9.45 | 9.77 | 68217 | 6497 | 0.33% |
| 2025-06-19 | 9.72 | 9.76 | 0.07 | 0.72% | 9.65 | 9.78 | 32805 | 3190 | 0.16% |
| 2025-06-18 | 9.71 | 9.69 | 0.07 | 0.73% | 9.58 | 9.75 | 43881 | 4247 | 0.21% |
| 2025-06-17 | 9.79 | 9.62 | -0.14 | -1.43% | 9.56 | 9.79 | 58524 | 5658 | 0.28% |
| 2025-06-16 | 9.71 | 9.76 | 0.01 | 0.10% | 9.70 | 9.84 | 37726 | 3682 | 0.18% |
| 2025-06-13 | 9.96 | 9.75 | -0.22 | -2.21% | 9.70 | 9.96 | 59432 | 5815 | 0.28% |
| 2025-06-12 | 9.93 | 9.97 | 0.00 | 0.00% | 9.92 | 10.05 | 46641 | 4656 | 0.22% |
| 2025-06-11 | 9.91 | 9.97 | -0.01 | -0.10% | 9.91 | 10.07 | 55943 | 5593 | 0.27% |
| 2025-06-10 | 10.04 | 9.98 | -0.06 | -0.60% | 9.90 | 10.09 | 39689 | 3966 | 0.19% |
| 2025-06-09 | 10.07 | 10.04 | -0.02 | -0.20% | 10.01 | 10.13 | 40970 | 4120 | 0.20% |