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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 9.06 | 9.04 | -0.02 | -0.22% | 8.99 | 9.10 | 69494 | 6280 | 1.66% |
| 2025-09-29 | 8.97 | 9.06 | 0.09 | 1.00% | 8.86 | 9.09 | 77003 | 6933 | 1.83% |
| 2025-09-26 | 9.01 | 8.97 | -0.04 | -0.44% | 8.92 | 9.08 | 68161 | 6142 | 1.62% |
| 2025-09-25 | 9.19 | 9.01 | -0.20 | -2.17% | 9.01 | 9.24 | 99211 | 9038 | 2.36% |
| 2025-09-24 | 9.08 | 9.21 | 0.06 | 0.66% | 9.06 | 9.21 | 80340 | 7353 | 1.91% |
| 2025-09-23 | 9.34 | 9.15 | -0.19 | -2.03% | 8.90 | 9.35 | 147852 | 13405 | 3.52% |
| 2025-09-22 | 9.41 | 9.34 | -0.08 | -0.85% | 9.26 | 9.47 | 70543 | 6596 | 1.68% |
| 2025-09-19 | 9.56 | 9.42 | -0.16 | -1.67% | 9.39 | 9.64 | 118155 | 11188 | 2.82% |
| 2025-09-18 | 9.60 | 9.58 | -0.02 | -0.21% | 9.51 | 9.84 | 188747 | 18318 | 4.50% |
| 2025-09-17 | 9.50 | 9.60 | 0.10 | 1.05% | 9.41 | 9.65 | 126732 | 12111 | 3.02% |
| 2025-09-16 | 9.34 | 9.50 | 0.16 | 1.71% | 9.34 | 9.50 | 88960 | 8384 | 2.12% |
| 2025-09-15 | 9.40 | 9.34 | -0.10 | -1.06% | 9.33 | 9.44 | 61210 | 5728 | 1.46% |
| 2025-09-12 | 9.51 | 9.44 | -0.04 | -0.42% | 9.40 | 9.54 | 84296 | 7978 | 2.01% |
| 2025-09-11 | 9.29 | 9.48 | 0.20 | 2.16% | 9.18 | 9.58 | 104627 | 9830 | 2.49% |
| 2025-09-10 | 9.39 | 9.28 | -0.10 | -1.07% | 9.26 | 9.44 | 77808 | 7255 | 1.85% |
| 2025-09-09 | 9.50 | 9.38 | -0.09 | -0.95% | 9.30 | 9.50 | 98938 | 9275 | 2.36% |
| 2025-09-08 | 9.26 | 9.47 | 0.20 | 2.16% | 9.25 | 9.49 | 107796 | 10128 | 2.57% |
| 2025-09-05 | 9.19 | 9.27 | 0.13 | 1.42% | 9.08 | 9.27 | 83990 | 7738 | 2.00% |
| 2025-09-04 | 9.13 | 9.14 | 0.04 | 0.44% | 9.02 | 9.26 | 98759 | 9046 | 2.35% |
| 2025-09-03 | 9.35 | 9.10 | -0.25 | -2.67% | 9.07 | 9.43 | 92593 | 8533 | 2.21% |
| 2025-09-02 | 9.51 | 9.35 | -0.16 | -1.68% | 9.15 | 9.55 | 147266 | 13687 | 3.51% |
| 2025-09-01 | 9.37 | 9.51 | 0.14 | 1.49% | 9.35 | 9.59 | 119865 | 11343 | 2.86% |
| 2025-08-29 | 9.44 | 9.37 | -0.06 | -0.64% | 9.32 | 9.47 | 94582 | 8872 | 2.25% |
| 2025-08-28 | 9.62 | 9.43 | -0.16 | -1.67% | 9.18 | 9.67 | 223247 | 21052 | 5.32% |
| 2025-08-27 | 9.87 | 9.59 | -0.28 | -2.84% | 9.59 | 9.91 | 154489 | 15097 | 3.68% |
| 2025-08-26 | 9.85 | 9.87 | -0.03 | -0.30% | 9.77 | 9.91 | 127851 | 12606 | 3.05% |
| 2025-08-25 | 9.85 | 9.90 | 0.09 | 0.92% | 9.79 | 9.99 | 177200 | 17544 | 4.22% |
| 2025-08-22 | 9.78 | 9.81 | 0.06 | 0.62% | 9.67 | 9.82 | 109172 | 10639 | 2.60% |
| 2025-08-21 | 9.85 | 9.75 | -0.07 | -0.71% | 9.71 | 9.92 | 133197 | 13067 | 3.17% |
| 2025-08-20 | 9.71 | 9.82 | 0.08 | 0.82% | 9.65 | 9.82 | 118261 | 11511 | 2.82% |
| 2025-08-19 | 9.70 | 9.74 | 0.05 | 0.52% | 9.65 | 9.85 | 179657 | 17478 | 4.28% |
| 2025-08-18 | 9.75 | 9.69 | -0.14 | -1.42% | 9.58 | 9.79 | 255800 | 24759 | 6.10% |
| 2025-08-15 | 9.67 | 9.83 | 0.16 | 1.65% | 9.62 | 9.83 | 93771 | 9169 | 2.23% |
| 2025-08-14 | 9.85 | 9.67 | -0.15 | -1.53% | 9.63 | 9.91 | 101302 | 9856 | 2.41% |
| 2025-08-13 | 9.84 | 9.82 | 0.02 | 0.20% | 9.75 | 9.86 | 85779 | 8409 | 2.04% |
| 2025-08-12 | 9.79 | 9.80 | 0.04 | 0.41% | 9.74 | 9.96 | 92606 | 9085 | 2.21% |
| 2025-08-11 | 9.61 | 9.76 | 0.14 | 1.46% | 9.58 | 9.84 | 126772 | 12330 | 3.02% |
| 2025-08-08 | 9.64 | 9.62 | 0.01 | 0.10% | 9.57 | 9.67 | 78647 | 7566 | 1.87% |
| 2025-08-07 | 9.71 | 9.61 | -0.11 | -1.13% | 9.56 | 9.71 | 76303 | 7335 | 1.82% |
| 2025-08-06 | 9.62 | 9.72 | 0.08 | 0.83% | 9.58 | 9.73 | 118581 | 11454 | 2.83% |
| 2025-08-05 | 9.40 | 9.64 | 0.28 | 2.99% | 9.37 | 9.75 | 182160 | 17418 | 4.34% |
| 2025-08-04 | 9.20 | 9.36 | 0.11 | 1.19% | 9.18 | 9.37 | 64792 | 6030 | 1.54% |
| 2025-08-01 | 9.20 | 9.25 | 0.06 | 0.65% | 9.16 | 9.29 | 82002 | 7568 | 1.95% |
| 2025-07-31 | 9.27 | 9.19 | -0.08 | -0.86% | 9.14 | 9.37 | 80847 | 7476 | 1.93% |
| 2025-07-30 | 9.41 | 9.27 | -0.13 | -1.38% | 9.23 | 9.42 | 88747 | 8257 | 2.11% |
| 2025-07-29 | 9.45 | 9.40 | -0.07 | -0.74% | 9.33 | 9.46 | 76000 | 7125 | 1.81% |
| 2025-07-28 | 9.47 | 9.47 | 0.03 | 0.32% | 9.43 | 9.52 | 67181 | 6362 | 1.60% |
| 2025-07-25 | 9.44 | 9.44 | 0.00 | 0.00% | 9.38 | 9.47 | 70021 | 6602 | 1.67% |
| 2025-07-24 | 9.37 | 9.44 | 0.05 | 0.53% | 9.37 | 9.48 | 70969 | 6695 | 1.69% |
| 2025-07-23 | 9.54 | 9.39 | -0.13 | -1.37% | 9.36 | 9.56 | 82580 | 7798 | 1.97% |
| 2025-07-22 | 9.40 | 9.52 | 0.13 | 1.38% | 9.36 | 9.53 | 109959 | 10391 | 2.62% |
| 2025-07-21 | 9.30 | 9.39 | 0.12 | 1.29% | 9.27 | 9.39 | 79813 | 7467 | 1.90% |
| 2025-07-18 | 9.32 | 9.27 | -0.03 | -0.32% | 9.22 | 9.32 | 54900 | 5080 | 1.31% |
| 2025-07-17 | 9.28 | 9.30 | 0.03 | 0.32% | 9.25 | 9.30 | 55573 | 5155 | 1.32% |
| 2025-07-16 | 9.25 | 9.27 | 0.02 | 0.22% | 9.24 | 9.32 | 71476 | 6632 | 1.70% |
| 2025-07-15 | 9.39 | 9.25 | -0.13 | -1.39% | 9.21 | 9.40 | 98141 | 9102 | 2.34% |
| 2025-07-14 | 9.20 | 9.38 | 0.18 | 1.96% | 9.17 | 9.40 | 103650 | 9674 | 2.47% |
| 2025-07-11 | 9.16 | 9.20 | 0.05 | 0.55% | 9.10 | 9.24 | 81539 | 7476 | 1.94% |
| 2025-07-10 | 9.14 | 9.15 | 0.01 | 0.11% | 9.08 | 9.17 | 59810 | 5458 | 1.43% |
| 2025-07-09 | 9.09 | 9.14 | 0.07 | 0.77% | 9.06 | 9.19 | 109313 | 9993 | 2.60% |
| 2025-07-08 | 9.01 | 9.07 | 0.05 | 0.55% | 8.98 | 9.08 | 67632 | 6120 | 1.61% |
| 2025-07-07 | 9.00 | 9.02 | 0.02 | 0.22% | 8.95 | 9.02 | 48024 | 4317 | 1.14% |
| 2025-07-04 | 9.06 | 9.00 | -0.08 | -0.88% | 8.97 | 9.09 | 55708 | 5026 | 1.33% |
| 2025-07-03 | 9.00 | 9.08 | 0.07 | 0.78% | 8.99 | 9.09 | 75453 | 6836 | 1.80% |
| 2025-07-02 | 9.00 | 9.01 | 0.02 | 0.22% | 8.94 | 9.05 | 71777 | 6457 | 1.71% |
| 2025-07-01 | 9.04 | 8.99 | -0.06 | -0.66% | 8.92 | 9.07 | 76840 | 6905 | 1.76% |
| 2025-06-30 | 9.02 | 9.05 | 0.04 | 0.44% | 9.01 | 9.08 | 66549 | 6020 | 1.52% |