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 | 9.90 | 10.02 | 0.03 | 0.30% | 9.87 | 10.17 | 275859 | 27670 | 2.97% |
| 2025-09-04 | 10.41 | 9.99 | -0.50 | -4.77% | 9.82 | 10.41 | 448440 | 45048 | 4.83% |
| 2025-09-03 | 10.06 | 10.49 | 0.68 | 6.93% | 9.95 | 10.65 | 630020 | 64822 | 6.78% |
| 2025-09-02 | 10.32 | 9.81 | -0.28 | -2.78% | 9.73 | 10.35 | 443780 | 44285 | 4.78% |
| 2025-09-01 | 9.58 | 10.09 | 0.74 | 7.91% | 9.55 | 10.18 | 664193 | 65870 | 7.15% |
| 2025-08-29 | 9.53 | 9.35 | -0.15 | -1.58% | 9.33 | 9.65 | 259093 | 24591 | 2.79% |
| 2025-08-28 | 9.34 | 9.50 | 0.15 | 1.60% | 9.28 | 9.68 | 236166 | 22343 | 2.54% |
| 2025-08-27 | 9.71 | 9.35 | -0.36 | -3.71% | 9.35 | 9.73 | 280712 | 26792 | 3.02% |
| 2025-08-26 | 9.66 | 9.71 | 0.09 | 0.94% | 9.52 | 9.75 | 268782 | 25907 | 2.89% |
| 2025-08-25 | 9.55 | 9.62 | 0.09 | 0.94% | 9.55 | 9.98 | 362211 | 35214 | 3.90% |
| 2025-08-22 | 9.72 | 9.53 | -0.19 | -1.95% | 9.50 | 9.73 | 269160 | 25692 | 2.90% |
| 2025-08-21 | 9.91 | 9.72 | -0.12 | -1.22% | 9.72 | 10.06 | 191703 | 18949 | 2.06% |
| 2025-08-20 | 9.82 | 9.84 | 0.07 | 0.72% | 9.77 | 10.01 | 276805 | 27280 | 2.98% |
| 2025-08-19 | 9.80 | 9.77 | -0.09 | -0.91% | 9.55 | 9.88 | 332406 | 32278 | 3.58% |
| 2025-08-18 | 10.00 | 9.86 | -0.12 | -1.20% | 9.85 | 10.10 | 236546 | 23476 | 2.55% |
| 2025-08-15 | 9.90 | 9.98 | -0.01 | -0.10% | 9.90 | 10.05 | 135838 | 13530 | 1.46% |
| 2025-08-14 | 10.18 | 9.99 | -0.19 | -1.87% | 9.98 | 10.18 | 174538 | 17571 | 1.88% |
| 2025-08-13 | 10.21 | 10.18 | -0.07 | -0.68% | 10.14 | 10.30 | 160871 | 16406 | 1.73% |
| 2025-08-12 | 10.21 | 10.25 | 0.01 | 0.10% | 10.17 | 10.32 | 128129 | 13108 | 1.38% |
| 2025-08-11 | 10.25 | 10.24 | -0.21 | -2.01% | 10.14 | 10.33 | 174105 | 17805 | 1.87% |
| 2025-08-08 | 10.87 | 10.45 | -0.18 | -1.69% | 10.43 | 10.92 | 201337 | 21347 | 2.17% |
| 2025-08-07 | 10.38 | 10.63 | 0.25 | 2.41% | 10.26 | 10.68 | 288598 | 30366 | 3.11% |
| 2025-08-06 | 10.11 | 10.38 | 0.20 | 1.96% | 10.11 | 10.45 | 229376 | 23553 | 2.47% |
| 2025-08-05 | 10.50 | 10.18 | -0.29 | -2.77% | 10.13 | 10.52 | 220776 | 22648 | 2.38% |
| 2025-08-04 | 10.49 | 10.47 | 0.27 | 2.65% | 10.00 | 10.50 | 305189 | 31459 | 3.29% |
| 2025-08-01 | 9.99 | 10.20 | 0.20 | 2.00% | 9.97 | 10.25 | 215444 | 21828 | 2.32% |
| 2025-07-31 | 10.14 | 10.00 | -0.24 | -2.34% | 9.90 | 10.16 | 288625 | 28888 | 3.11% |
| 2025-07-30 | 10.28 | 10.24 | 0.00 | 0.00% | 10.22 | 10.35 | 161702 | 16615 | 1.74% |
| 2025-07-29 | 10.63 | 10.24 | -0.51 | -4.74% | 10.15 | 10.70 | 417387 | 43248 | 4.49% |
| 2025-07-28 | 10.57 | 10.75 | 0.19 | 1.80% | 10.27 | 10.80 | 373813 | 39534 | 4.03% |
| 2025-07-25 | 10.50 | 10.56 | -0.02 | -0.19% | 10.46 | 10.72 | 214134 | 22710 | 2.31% |
| 2025-07-24 | 10.65 | 10.58 | -0.22 | -2.04% | 10.50 | 10.69 | 280654 | 29608 | 3.02% |
| 2025-07-23 | 10.91 | 10.80 | 0.09 | 0.84% | 10.50 | 10.99 | 410060 | 44219 | 4.42% |
| 2025-07-22 | 10.80 | 10.71 | -0.09 | -0.83% | 10.66 | 10.97 | 331387 | 35688 | 3.57% |
| 2025-07-21 | 11.36 | 10.80 | -0.45 | -4.00% | 10.50 | 11.39 | 615274 | 66032 | 6.63% |
| 2025-07-18 | 11.52 | 11.25 | 0.00 | 0.00% | 11.18 | 11.54 | 396050 | 44903 | 4.26% |
| 2025-07-17 | 11.29 | 11.25 | -0.05 | -0.44% | 11.13 | 11.79 | 531709 | 60523 | 5.73% |
| 2025-07-16 | 10.80 | 11.30 | 0.42 | 3.86% | 10.75 | 11.38 | 491851 | 54914 | 5.30% |
| 2025-07-15 | 10.85 | 10.88 | 0.18 | 1.68% | 10.75 | 11.16 | 433566 | 47264 | 4.67% |
| 2025-07-14 | 10.35 | 10.70 | 0.37 | 3.58% | 10.27 | 10.75 | 384513 | 40555 | 4.14% |
| 2025-07-11 | 10.81 | 10.33 | -0.48 | -4.44% | 10.10 | 10.85 | 651583 | 67598 | 7.02% |
| 2025-07-10 | 10.50 | 10.81 | 0.41 | 3.94% | 10.31 | 10.88 | 571132 | 60625 | 6.15% |
| 2025-07-09 | 10.47 | 10.40 | -0.04 | -0.38% | 10.16 | 10.71 | 439948 | 45894 | 4.74% |
| 2025-07-08 | 10.04 | 10.44 | 0.60 | 6.10% | 9.94 | 10.60 | 623397 | 64465 | 6.71% |
| 2025-07-07 | 9.42 | 9.84 | 0.32 | 3.36% | 9.40 | 9.85 | 588980 | 56992 | 6.34% |
| 2025-07-04 | 9.56 | 9.52 | -0.04 | -0.42% | 9.46 | 9.72 | 370755 | 35462 | 3.99% |
| 2025-07-03 | 9.52 | 9.56 | 0.04 | 0.42% | 9.43 | 9.70 | 356741 | 34132 | 3.84% |
| 2025-07-02 | 9.52 | 9.52 | 0.03 | 0.32% | 9.43 | 9.66 | 332851 | 31747 | 3.58% |
| 2025-07-01 | 9.82 | 9.49 | -0.33 | -3.36% | 9.46 | 9.94 | 547986 | 52781 | 5.90% |
| 2025-06-30 | 9.56 | 9.82 | 0.60 | 6.51% | 9.48 | 10.14 | 919754 | 90658 | 9.90% |
| 2025-06-27 | 8.74 | 9.22 | 0.40 | 4.54% | 8.74 | 9.50 | 676262 | 61922 | 7.28% |
| 2025-06-26 | 9.00 | 8.82 | -0.17 | -1.89% | 8.70 | 9.00 | 306717 | 26968 | 3.30% |
| 2025-06-25 | 8.93 | 8.99 | -0.03 | -0.33% | 8.88 | 9.30 | 312594 | 28269 | 3.37% |
| 2025-06-24 | 9.26 | 9.02 | -0.23 | -2.49% | 8.90 | 9.30 | 633207 | 57468 | 6.82% |
| 2025-06-23 | 9.12 | 9.25 | 0.24 | 2.66% | 8.90 | 9.35 | 362533 | 33226 | 3.90% |
| 2025-06-20 | 9.09 | 9.01 | -0.16 | -1.74% | 8.90 | 9.36 | 393973 | 35852 | 4.24% |
| 2025-06-19 | 9.31 | 9.17 | -0.05 | -0.54% | 9.10 | 9.42 | 446697 | 41212 | 4.81% |
| 2025-06-18 | 9.10 | 9.22 | 0.08 | 0.88% | 9.09 | 9.55 | 538611 | 50260 | 5.80% |
| 2025-06-17 | 9.00 | 9.14 | 0.02 | 0.22% | 8.80 | 9.25 | 360198 | 32882 | 3.88% |
| 2025-06-16 | 9.26 | 9.12 | -0.30 | -3.18% | 9.01 | 9.57 | 568627 | 52247 | 6.12% |
| 2025-06-13 | 9.00 | 9.42 | 0.60 | 6.80% | 8.87 | 9.63 | 923072 | 84452 | 9.94% |
| 2025-06-12 | 8.95 | 8.82 | 0.03 | 0.34% | 8.61 | 9.00 | 482419 | 42233 | 5.19% |
| 2025-06-11 | 8.88 | 8.79 | -0.21 | -2.33% | 8.70 | 9.01 | 572099 | 50507 | 6.16% |
| 2025-06-10 | 9.27 | 9.00 | -0.45 | -4.76% | 8.75 | 9.39 | 1103768 | 99044 | 11.89% |
| 2025-06-09 | 9.00 | 9.45 | 0.53 | 5.94% | 8.58 | 9.80 | 1441190 | 134211 | 15.52% |
| 2025-06-06 | 7.95 | 8.92 | 0.81 | 9.99% | 7.90 | 8.92 | 898465 | 78019 | 9.67% |
| 2025-06-05 | 8.00 | 8.11 | 0.74 | 10.04% | 7.53 | 8.11 | 1048027 | 83471 | 11.29% |
| 2025-06-03 | 7.50 | 7.37 | 0.00 | 0.00% | 7.31 | 7.55 | 157547 | 11689 | 1.70% |
| 2025-05-30 | 7.14 | 7.37 | 0.30 | 4.24% | 7.07 | 7.41 | 205864 | 14903 | 2.22% |