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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 9.66 | 9.96 | 0.30 | 3.11% | 9.62 | 9.96 | 190082 | 18777 | 0.29% |
| 2025-09-04 | 9.61 | 9.66 | 0.01 | 0.10% | 9.54 | 9.76 | 186423 | 17960 | 0.28% |
| 2025-09-03 | 9.86 | 9.65 | -0.23 | -2.33% | 9.60 | 9.94 | 150875 | 14656 | 0.23% |
| 2025-09-02 | 9.90 | 9.88 | 0.01 | 0.10% | 9.77 | 9.96 | 163607 | 16138 | 0.25% |
| 2025-09-01 | 9.91 | 9.87 | 0.04 | 0.41% | 9.75 | 10.19 | 283318 | 28234 | 0.43% |
| 2025-08-29 | 9.83 | 9.83 | 0.02 | 0.20% | 9.80 | 9.96 | 193943 | 19130 | 0.29% |
| 2025-08-28 | 9.70 | 9.81 | 0.08 | 0.82% | 9.60 | 9.90 | 220121 | 21482 | 0.33% |
| 2025-08-27 | 9.76 | 9.73 | -0.07 | -0.71% | 9.71 | 10.14 | 305210 | 30193 | 0.46% |
| 2025-08-26 | 9.61 | 9.80 | 0.19 | 1.98% | 9.51 | 9.92 | 249501 | 24461 | 0.38% |
| 2025-08-25 | 9.51 | 9.61 | 0.12 | 1.26% | 9.42 | 9.68 | 226742 | 21686 | 0.34% |
| 2025-08-22 | 9.38 | 9.49 | 0.13 | 1.39% | 9.31 | 9.55 | 225146 | 21304 | 0.34% |
| 2025-08-21 | 9.30 | 9.36 | 0.10 | 1.08% | 9.28 | 9.60 | 301192 | 28366 | 0.46% |
| 2025-08-20 | 8.83 | 9.26 | 0.42 | 4.75% | 8.80 | 9.36 | 327733 | 29853 | 0.50% |
| 2025-08-19 | 8.88 | 8.84 | -0.04 | -0.45% | 8.81 | 8.93 | 102424 | 9068 | 0.15% |
| 2025-08-18 | 8.95 | 8.88 | -0.04 | -0.45% | 8.85 | 9.01 | 144595 | 12912 | 0.22% |
| 2025-08-15 | 8.61 | 8.92 | 0.29 | 3.36% | 8.60 | 8.95 | 184096 | 16301 | 0.28% |
| 2025-08-14 | 8.80 | 8.63 | -0.17 | -1.93% | 8.62 | 8.80 | 119722 | 10418 | 0.18% |
| 2025-08-13 | 8.82 | 8.80 | -0.02 | -0.23% | 8.75 | 8.84 | 106620 | 9361 | 0.16% |
| 2025-08-12 | 8.91 | 8.82 | -0.10 | -1.12% | 8.78 | 8.95 | 117604 | 10402 | 0.18% |
| 2025-08-11 | 8.94 | 8.92 | 0.02 | 0.22% | 8.83 | 8.98 | 84153 | 7495 | 0.13% |
| 2025-08-08 | 8.90 | 8.90 | 0.01 | 0.11% | 8.83 | 8.95 | 65760 | 5846 | 0.10% |
| 2025-08-07 | 8.95 | 8.89 | -0.03 | -0.34% | 8.82 | 8.97 | 98994 | 8803 | 0.15% |
| 2025-08-06 | 8.83 | 8.92 | 0.09 | 1.02% | 8.78 | 8.95 | 104559 | 9287 | 0.16% |
| 2025-08-05 | 8.88 | 8.83 | 0.00 | 0.00% | 8.81 | 8.88 | 79204 | 6995 | 0.12% |
| 2025-08-04 | 8.89 | 8.83 | -0.10 | -1.12% | 8.77 | 8.91 | 94751 | 8352 | 0.14% |
| 2025-08-01 | 8.92 | 8.93 | 0.00 | 0.00% | 8.91 | 9.04 | 85284 | 7641 | 0.13% |
| 2025-07-31 | 9.19 | 8.93 | -0.30 | -3.25% | 8.88 | 9.23 | 161625 | 14506 | 0.24% |
| 2025-07-30 | 9.06 | 9.23 | 0.13 | 1.43% | 9.04 | 9.34 | 233360 | 21562 | 0.35% |
| 2025-07-29 | 9.12 | 9.10 | -0.01 | -0.11% | 8.97 | 9.15 | 92126 | 8332 | 0.14% |
| 2025-07-28 | 9.07 | 9.11 | 0.00 | 0.00% | 8.91 | 9.16 | 133973 | 12133 | 0.20% |
| 2025-07-25 | 9.09 | 9.11 | 0.02 | 0.22% | 9.08 | 9.25 | 114370 | 10465 | 0.17% |
| 2025-07-24 | 9.10 | 9.09 | -0.02 | -0.22% | 9.00 | 9.18 | 174272 | 15820 | 0.26% |
| 2025-07-23 | 9.30 | 9.11 | -0.16 | -1.73% | 9.10 | 9.37 | 173210 | 15983 | 0.26% |
| 2025-07-22 | 9.10 | 9.27 | 0.21 | 2.32% | 8.96 | 9.29 | 213706 | 19543 | 0.32% |
| 2025-07-21 | 8.79 | 9.06 | 0.35 | 4.02% | 8.75 | 9.10 | 219017 | 19726 | 0.33% |
| 2025-07-18 | 8.60 | 8.71 | 0.13 | 1.52% | 8.58 | 8.74 | 110211 | 9574 | 0.17% |
| 2025-07-17 | 8.57 | 8.58 | 0.03 | 0.35% | 8.52 | 8.59 | 62048 | 5307 | 0.09% |
| 2025-07-16 | 8.55 | 8.55 | 0.00 | 0.00% | 8.51 | 8.60 | 57699 | 4935 | 0.09% |
| 2025-07-15 | 8.64 | 8.55 | -0.09 | -1.04% | 8.49 | 8.67 | 97554 | 8349 | 0.15% |
| 2025-07-14 | 8.67 | 8.64 | -0.03 | -0.35% | 8.59 | 8.73 | 117651 | 10165 | 0.18% |
| 2025-07-11 | 8.63 | 8.67 | 0.04 | 0.46% | 8.58 | 8.75 | 115848 | 10049 | 0.18% |
| 2025-07-10 | 8.47 | 8.63 | 0.15 | 1.77% | 8.45 | 8.65 | 125224 | 10745 | 0.19% |
| 2025-07-09 | 8.52 | 8.48 | -0.04 | -0.47% | 8.45 | 8.56 | 90261 | 7672 | 0.14% |
| 2025-07-08 | 8.35 | 8.52 | 0.17 | 2.04% | 8.31 | 8.54 | 153851 | 13013 | 0.23% |
| 2025-07-07 | 8.37 | 8.35 | -0.04 | -0.48% | 8.32 | 8.40 | 65880 | 5502 | 0.10% |
| 2025-07-04 | 8.57 | 8.39 | -0.13 | -1.53% | 8.38 | 8.57 | 118496 | 10000 | 0.18% |
| 2025-07-03 | 8.49 | 8.52 | 0.02 | 0.24% | 8.45 | 8.54 | 80364 | 6829 | 0.12% |
| 2025-07-02 | 8.51 | 8.50 | 0.00 | 0.00% | 8.41 | 8.53 | 124847 | 10569 | 0.19% |
| 2025-07-01 | 8.32 | 8.50 | 0.17 | 2.04% | 8.21 | 8.55 | 279669 | 23404 | 0.42% |
| 2025-06-30 | 8.32 | 8.33 | 0.03 | 0.36% | 8.20 | 8.35 | 118374 | 9794 | 0.18% |
| 2025-06-27 | 8.36 | 8.30 | -0.05 | -0.60% | 8.30 | 8.38 | 93814 | 7818 | 0.14% |
| 2025-06-26 | 8.38 | 8.35 | -0.03 | -0.36% | 8.33 | 8.43 | 105925 | 8878 | 0.16% |
| 2025-06-25 | 8.36 | 8.38 | 0.05 | 0.60% | 8.28 | 8.49 | 166857 | 13976 | 0.25% |
| 2025-06-24 | 8.29 | 8.33 | 0.02 | 0.24% | 8.17 | 8.36 | 149661 | 12409 | 0.23% |
| 2025-06-23 | 8.17 | 8.31 | 0.15 | 1.84% | 8.04 | 8.32 | 156298 | 12850 | 0.24% |
| 2025-06-20 | 8.11 | 8.16 | 0.01 | 0.12% | 8.07 | 8.18 | 122941 | 9989 | 0.19% |
| 2025-06-19 | 8.17 | 8.15 | -0.06 | -0.73% | 8.12 | 8.27 | 101886 | 8317 | 0.15% |
| 2025-06-18 | 8.24 | 8.21 | -0.02 | -0.24% | 8.16 | 8.29 | 111313 | 9137 | 0.17% |
| 2025-06-17 | 8.43 | 8.23 | 0.04 | 0.49% | 8.20 | 8.51 | 186062 | 15460 | 0.28% |
| 2025-06-16 | 8.23 | 8.19 | -0.04 | -0.49% | 8.16 | 8.34 | 103805 | 8551 | 0.16% |
| 2025-06-13 | 8.31 | 8.23 | -0.05 | -0.60% | 8.18 | 8.32 | 86787 | 7148 | 0.13% |
| 2025-06-12 | 8.36 | 8.28 | -0.05 | -0.60% | 8.26 | 8.44 | 82509 | 6847 | 0.12% |
| 2025-06-11 | 8.28 | 8.33 | 0.05 | 0.60% | 8.26 | 8.40 | 63960 | 5350 | 0.10% |
| 2025-06-10 | 8.42 | 8.28 | -0.14 | -1.66% | 8.23 | 8.49 | 101335 | 8466 | 0.15% |
| 2025-06-09 | 8.45 | 8.42 | 0.02 | 0.24% | 8.38 | 8.46 | 93689 | 7880 | 0.14% |
| 2025-06-06 | 8.43 | 8.40 | -0.02 | -0.24% | 8.39 | 8.48 | 72749 | 6127 | 0.11% |
| 2025-06-05 | 8.40 | 8.42 | 0.00 | 0.00% | 8.38 | 8.46 | 56496 | 4753 | 0.09% |
| 2025-06-04 | 8.45 | 8.42 | -0.05 | -0.59% | 8.40 | 8.50 | 75447 | 6372 | 0.11% |
| 2025-06-03 | 8.45 | 8.47 | -0.03 | -0.35% | 8.40 | 8.61 | 127750 | 10877 | 0.19% |
| 2025-05-30 | 8.49 | 8.50 | 0.01 | 0.12% | 8.45 | 8.60 | 112538 | 9591 | 0.17% |