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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 8.85 | 8.79 | -0.12 | -1.35% | 8.73 | 8.96 | 225001 | 19914 | 1.54% |
| 2025-09-26 | 9.01 | 8.91 | -0.19 | -2.09% | 8.75 | 9.01 | 307872 | 27339 | 2.11% |
| 2025-09-25 | 8.68 | 9.10 | 0.47 | 5.45% | 8.66 | 9.16 | 480691 | 42738 | 3.29% |
| 2025-09-24 | 8.68 | 8.63 | 0.03 | 0.35% | 8.52 | 8.68 | 145522 | 12491 | 1.00% |
| 2025-09-23 | 8.59 | 8.60 | -0.03 | -0.35% | 8.45 | 8.67 | 151451 | 12943 | 1.04% |
| 2025-09-22 | 8.77 | 8.63 | -0.18 | -2.04% | 8.58 | 8.90 | 192323 | 16757 | 1.32% |
| 2025-09-19 | 8.39 | 8.81 | 0.37 | 4.38% | 8.38 | 8.83 | 327369 | 28293 | 2.24% |
| 2025-09-18 | 8.42 | 8.44 | -0.01 | -0.12% | 8.33 | 8.53 | 155415 | 13114 | 1.06% |
| 2025-09-17 | 8.45 | 8.45 | 0.00 | 0.00% | 8.42 | 8.49 | 91806 | 7758 | 0.63% |
| 2025-09-16 | 8.45 | 8.45 | 0.01 | 0.12% | 8.38 | 8.49 | 109782 | 9251 | 0.75% |
| 2025-09-15 | 8.57 | 8.44 | -0.12 | -1.40% | 8.38 | 8.57 | 203465 | 17164 | 1.39% |
| 2025-09-12 | 8.64 | 8.56 | -0.08 | -0.93% | 8.53 | 8.66 | 104270 | 8946 | 0.71% |
| 2025-09-11 | 8.56 | 8.64 | 0.05 | 0.58% | 8.44 | 8.64 | 174624 | 14884 | 1.20% |
| 2025-09-10 | 8.66 | 8.59 | -0.09 | -1.04% | 8.57 | 8.69 | 136071 | 11715 | 0.93% |
| 2025-09-09 | 8.80 | 8.68 | -0.14 | -1.59% | 8.65 | 8.82 | 167610 | 14599 | 1.15% |
| 2025-09-08 | 9.00 | 8.82 | -0.10 | -1.12% | 8.76 | 9.00 | 198892 | 17540 | 1.36% |
| 2025-09-05 | 8.78 | 8.92 | 0.14 | 1.59% | 8.73 | 9.01 | 244563 | 21789 | 1.67% |
| 2025-09-04 | 8.75 | 8.78 | 0.07 | 0.80% | 8.66 | 8.89 | 194816 | 17070 | 1.33% |
| 2025-09-03 | 8.62 | 8.71 | 0.10 | 1.16% | 8.61 | 8.81 | 185330 | 16149 | 1.27% |
| 2025-09-02 | 8.70 | 8.61 | -0.11 | -1.26% | 8.50 | 8.74 | 155972 | 13378 | 1.07% |
| 2025-09-01 | 8.80 | 8.72 | -0.02 | -0.23% | 8.71 | 8.81 | 125036 | 10943 | 0.86% |
| 2025-08-29 | 8.70 | 8.74 | 0.06 | 0.69% | 8.68 | 8.87 | 194242 | 17034 | 1.33% |
| 2025-08-28 | 8.68 | 8.68 | 0.00 | 0.00% | 8.45 | 8.79 | 239999 | 20720 | 1.64% |
| 2025-08-27 | 8.86 | 8.68 | -0.22 | -2.47% | 8.68 | 8.93 | 291023 | 25648 | 1.99% |
| 2025-08-26 | 8.92 | 8.90 | -0.05 | -0.56% | 8.80 | 8.94 | 200675 | 17805 | 1.37% |
| 2025-08-25 | 8.93 | 8.95 | 0.03 | 0.34% | 8.89 | 8.99 | 185201 | 16544 | 1.27% |
| 2025-08-22 | 9.06 | 8.92 | -0.24 | -2.62% | 8.81 | 9.14 | 376608 | 33502 | 2.58% |
| 2025-08-21 | 9.28 | 9.16 | -0.03 | -0.33% | 9.11 | 9.28 | 201908 | 18510 | 1.38% |
| 2025-08-20 | 9.16 | 9.19 | 0.03 | 0.33% | 9.13 | 9.25 | 154184 | 14159 | 1.06% |
| 2025-08-19 | 9.31 | 9.16 | -0.15 | -1.61% | 9.10 | 9.32 | 237232 | 21790 | 1.62% |
| 2025-08-18 | 9.06 | 9.31 | 0.30 | 3.33% | 9.03 | 9.53 | 387658 | 35992 | 2.65% |
| 2025-08-15 | 9.00 | 9.01 | -0.01 | -0.11% | 8.95 | 9.10 | 226160 | 20407 | 1.55% |
| 2025-08-14 | 9.26 | 9.02 | -0.27 | -2.91% | 8.95 | 9.29 | 297795 | 27082 | 2.04% |
| 2025-08-13 | 9.50 | 9.29 | -0.18 | -1.90% | 9.27 | 9.51 | 302325 | 28322 | 2.07% |
| 2025-08-12 | 10.10 | 9.47 | -0.60 | -5.96% | 9.40 | 10.10 | 462787 | 44452 | 3.17% |
| 2025-08-11 | 10.27 | 10.07 | -0.11 | -1.08% | 10.05 | 10.32 | 319873 | 32386 | 2.19% |
| 2025-08-08 | 10.31 | 10.18 | -0.02 | -0.20% | 10.07 | 10.32 | 165437 | 16804 | 1.13% |
| 2025-08-07 | 10.20 | 10.20 | 0.02 | 0.20% | 9.99 | 10.37 | 240026 | 24437 | 1.64% |
| 2025-08-06 | 10.14 | 10.18 | 0.04 | 0.39% | 10.08 | 10.23 | 140489 | 14247 | 0.96% |
| 2025-08-05 | 10.18 | 10.14 | -0.05 | -0.49% | 10.10 | 10.26 | 171980 | 17464 | 1.18% |
| 2025-08-04 | 10.26 | 10.19 | -0.10 | -0.97% | 10.01 | 10.33 | 226104 | 22978 | 1.55% |
| 2025-08-01 | 10.26 | 10.29 | 0.03 | 0.29% | 10.23 | 10.49 | 262646 | 27189 | 1.80% |
| 2025-07-31 | 10.39 | 10.26 | -0.09 | -0.87% | 10.18 | 10.48 | 249971 | 25818 | 1.71% |
| 2025-07-30 | 9.84 | 10.35 | 0.48 | 4.86% | 9.84 | 10.49 | 487068 | 49765 | 3.33% |
| 2025-07-29 | 10.18 | 9.87 | -0.29 | -2.85% | 9.68 | 10.24 | 298447 | 29658 | 2.04% |
| 2025-07-28 | 9.87 | 10.16 | 0.30 | 3.04% | 9.80 | 10.58 | 424745 | 43554 | 2.91% |
| 2025-07-25 | 9.76 | 9.86 | 0.08 | 0.82% | 9.70 | 9.90 | 143337 | 14085 | 0.98% |
| 2025-07-24 | 9.75 | 9.78 | 0.04 | 0.41% | 9.69 | 9.86 | 155744 | 15214 | 1.07% |
| 2025-07-23 | 9.82 | 9.74 | -0.07 | -0.71% | 9.66 | 9.91 | 132124 | 12889 | 0.90% |
| 2025-07-22 | 9.92 | 9.81 | -0.07 | -0.71% | 9.77 | 9.94 | 142408 | 14027 | 0.97% |
| 2025-07-21 | 9.75 | 9.88 | 0.16 | 1.65% | 9.73 | 9.93 | 144745 | 14242 | 0.99% |
| 2025-07-18 | 9.63 | 9.72 | 0.12 | 1.25% | 9.58 | 9.78 | 127106 | 12299 | 0.87% |
| 2025-07-17 | 9.60 | 9.60 | 0.02 | 0.21% | 9.53 | 9.80 | 136823 | 13198 | 0.94% |
| 2025-07-16 | 9.63 | 9.58 | -0.03 | -0.31% | 9.45 | 9.68 | 122357 | 11696 | 0.84% |
| 2025-07-15 | 9.79 | 9.61 | -0.20 | -2.04% | 9.57 | 9.87 | 141015 | 13685 | 0.97% |
| 2025-07-14 | 9.62 | 9.81 | 0.22 | 2.29% | 9.60 | 9.98 | 207222 | 20367 | 1.42% |
| 2025-07-11 | 9.47 | 9.59 | 0.15 | 1.59% | 9.40 | 9.63 | 148599 | 14129 | 1.02% |
| 2025-07-10 | 9.60 | 9.44 | -0.15 | -1.56% | 9.43 | 9.75 | 163987 | 15712 | 1.12% |
| 2025-07-09 | 9.60 | 9.59 | -0.01 | -0.10% | 9.49 | 9.66 | 122442 | 11721 | 0.84% |
| 2025-07-08 | 9.42 | 9.60 | 0.17 | 1.80% | 9.38 | 9.66 | 154346 | 14731 | 1.06% |
| 2025-07-07 | 9.43 | 9.43 | -0.05 | -0.53% | 9.36 | 9.57 | 85441 | 8084 | 0.58% |
| 2025-07-04 | 9.67 | 9.48 | -0.20 | -2.07% | 9.45 | 9.67 | 113201 | 10763 | 0.77% |
| 2025-07-03 | 9.58 | 9.68 | 0.08 | 0.83% | 9.48 | 9.71 | 119897 | 11526 | 0.82% |
| 2025-07-02 | 9.62 | 9.60 | -0.02 | -0.21% | 9.32 | 9.66 | 199595 | 18931 | 1.37% |
| 2025-07-01 | 9.65 | 9.62 | -0.04 | -0.41% | 9.56 | 9.70 | 104709 | 10077 | 0.72% |
| 2025-06-30 | 9.66 | 9.66 | 0.00 | 0.00% | 9.53 | 9.72 | 193543 | 18606 | 1.32% |
| 2025-06-27 | 9.73 | 9.66 | -0.04 | -0.41% | 9.57 | 9.79 | 150749 | 14557 | 1.03% |
| 2025-06-26 | 9.89 | 9.70 | -0.17 | -1.72% | 9.66 | 9.96 | 330985 | 32464 | 2.27% |
| 2025-06-25 | 9.68 | 9.87 | 0.17 | 1.75% | 9.57 | 9.90 | 228352 | 22330 | 1.56% |
| 2025-06-24 | 9.35 | 9.70 | 0.06 | 0.62% | 9.20 | 9.87 | 414595 | 39704 | 2.84% |
| 2025-06-23 | 9.56 | 9.64 | 0.22 | 2.34% | 9.32 | 9.67 | 219168 | 20934 | 1.50% |