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 | 8.36 | 8.55 | 0.25 | 3.01% | 8.30 | 8.61 | 32672 | 2780 | 1.76% |
| 2025-09-29 | 8.09 | 8.30 | 0.28 | 3.49% | 8.02 | 8.39 | 33679 | 2789 | 1.81% |
| 2025-09-26 | 7.93 | 8.02 | 0.10 | 1.26% | 7.85 | 8.13 | 16761 | 1340 | 0.90% |
| 2025-09-25 | 7.98 | 7.92 | -0.04 | -0.50% | 7.86 | 7.99 | 29328 | 2325 | 1.58% |
| 2025-09-24 | 7.91 | 7.96 | 0.04 | 0.51% | 7.85 | 8.01 | 21139 | 1680 | 1.14% |
| 2025-09-23 | 8.02 | 7.92 | -0.08 | -1.00% | 7.75 | 8.05 | 22363 | 1754 | 1.20% |
| 2025-09-22 | 8.03 | 8.00 | -0.07 | -0.87% | 7.96 | 8.17 | 25433 | 2043 | 1.37% |
| 2025-09-19 | 8.12 | 8.07 | -0.10 | -1.22% | 8.07 | 8.18 | 25725 | 2089 | 1.38% |
| 2025-09-18 | 8.36 | 8.17 | -0.16 | -1.92% | 8.10 | 8.41 | 39697 | 3267 | 2.14% |
| 2025-09-17 | 8.32 | 8.33 | -0.08 | -0.95% | 8.25 | 8.43 | 33422 | 2787 | 1.80% |
| 2025-09-16 | 8.19 | 8.41 | 0.26 | 3.19% | 8.16 | 8.56 | 61261 | 5147 | 3.30% |
| 2025-09-15 | 8.28 | 8.15 | -0.12 | -1.45% | 8.00 | 8.32 | 36862 | 2992 | 1.98% |
| 2025-09-12 | 8.37 | 8.27 | -0.07 | -0.84% | 8.24 | 8.39 | 19892 | 1652 | 1.07% |
| 2025-09-11 | 8.49 | 8.34 | -0.17 | -2.00% | 8.25 | 8.49 | 36029 | 3001 | 1.94% |
| 2025-09-10 | 8.68 | 8.51 | -0.19 | -2.18% | 8.46 | 8.70 | 31411 | 2682 | 1.69% |
| 2025-09-09 | 8.68 | 8.70 | 0.04 | 0.46% | 8.61 | 8.82 | 27023 | 2345 | 1.45% |
| 2025-09-08 | 9.06 | 8.66 | 0.01 | 0.12% | 8.60 | 9.06 | 43576 | 3817 | 2.35% |
| 2025-09-05 | 8.68 | 8.65 | -0.04 | -0.46% | 8.51 | 8.83 | 37733 | 3261 | 2.03% |
| 2025-09-04 | 9.06 | 8.69 | -0.22 | -2.47% | 8.56 | 9.29 | 83704 | 7490 | 4.51% |
| 2025-09-03 | 8.77 | 8.91 | 0.31 | 3.60% | 8.60 | 9.00 | 50121 | 4410 | 2.70% |
| 2025-09-02 | 8.80 | 8.60 | -0.18 | -2.05% | 8.51 | 8.86 | 32398 | 2830 | 1.74% |
| 2025-09-01 | 8.57 | 8.78 | 0.29 | 3.42% | 8.41 | 8.90 | 51279 | 4459 | 2.76% |
| 2025-08-29 | 8.76 | 8.49 | -0.27 | -3.08% | 8.48 | 8.79 | 62829 | 5410 | 3.38% |
| 2025-08-28 | 8.40 | 8.76 | 0.42 | 5.04% | 8.36 | 8.76 | 97620 | 8485 | 5.26% |
| 2025-08-27 | 8.74 | 8.34 | -0.39 | -4.47% | 8.29 | 8.76 | 57255 | 4847 | 3.08% |
| 2025-08-26 | 8.72 | 8.73 | -0.06 | -0.68% | 8.65 | 8.86 | 28353 | 2477 | 1.53% |
| 2025-08-25 | 8.63 | 8.79 | 0.04 | 0.46% | 8.57 | 8.98 | 47927 | 4194 | 2.58% |
| 2025-08-22 | 8.88 | 8.75 | -0.10 | -1.13% | 8.64 | 9.06 | 50411 | 4441 | 2.71% |
| 2025-08-21 | 8.74 | 8.85 | 0.27 | 3.15% | 8.62 | 8.99 | 60731 | 5353 | 3.27% |
| 2025-08-20 | 8.17 | 8.58 | 0.41 | 5.02% | 8.17 | 8.58 | 68353 | 5792 | 3.68% |
| 2025-08-19 | 8.16 | 8.17 | 0.01 | 0.12% | 8.12 | 8.22 | 34072 | 2780 | 1.83% |
| 2025-08-18 | 8.26 | 8.16 | -0.03 | -0.37% | 8.10 | 8.34 | 56225 | 4609 | 3.03% |
| 2025-08-15 | 8.20 | 8.19 | 0.00 | 0.00% | 8.02 | 8.20 | 28732 | 2335 | 1.55% |
| 2025-08-14 | 8.17 | 8.19 | -0.09 | -1.09% | 8.02 | 8.25 | 25702 | 2093 | 1.38% |
| 2025-08-13 | 8.28 | 8.28 | -0.02 | -0.24% | 8.13 | 8.35 | 24314 | 2003 | 1.31% |
| 2025-08-12 | 8.20 | 8.30 | 0.06 | 0.73% | 8.20 | 8.44 | 22519 | 1872 | 1.21% |
| 2025-08-11 | 8.18 | 8.24 | 0.09 | 1.10% | 8.11 | 8.28 | 17791 | 1453 | 0.96% |
| 2025-08-08 | 8.20 | 8.15 | -0.03 | -0.37% | 8.12 | 8.22 | 19585 | 1599 | 1.05% |
| 2025-08-07 | 8.20 | 8.18 | -0.02 | -0.24% | 8.13 | 8.25 | 17052 | 1395 | 0.92% |
| 2025-08-06 | 8.15 | 8.20 | 0.05 | 0.61% | 8.10 | 8.23 | 10710 | 875 | 0.58% |
| 2025-08-05 | 8.22 | 8.15 | -0.05 | -0.61% | 8.10 | 8.22 | 25929 | 2111 | 1.40% |
| 2025-08-04 | 8.18 | 8.20 | 0.01 | 0.12% | 8.05 | 8.25 | 18576 | 1513 | 1.00% |
| 2025-08-01 | 7.85 | 8.19 | 0.35 | 4.46% | 7.76 | 8.23 | 60821 | 4908 | 3.27% |
| 2025-07-31 | 7.75 | 7.84 | 0.08 | 1.03% | 7.73 | 7.84 | 16063 | 1250 | 0.86% |
| 2025-07-30 | 7.89 | 7.76 | -0.11 | -1.40% | 7.69 | 7.97 | 21147 | 1652 | 1.14% |
| 2025-07-29 | 8.07 | 7.87 | -0.21 | -2.60% | 7.76 | 8.09 | 32293 | 2555 | 1.74% |
| 2025-07-28 | 8.05 | 8.08 | -0.01 | -0.12% | 8.04 | 8.12 | 16869 | 1362 | 0.91% |
| 2025-07-25 | 8.08 | 8.09 | 0.04 | 0.50% | 7.99 | 8.12 | 18683 | 1505 | 1.01% |
| 2025-07-24 | 8.14 | 8.05 | -0.09 | -1.11% | 8.05 | 8.14 | 17564 | 1417 | 0.95% |
| 2025-07-23 | 8.14 | 8.14 | 0.03 | 0.37% | 8.02 | 8.26 | 36428 | 2963 | 1.96% |
| 2025-07-22 | 8.08 | 8.11 | -0.03 | -0.37% | 7.97 | 8.14 | 30582 | 2458 | 1.65% |
| 2025-07-21 | 8.10 | 8.14 | -0.03 | -0.37% | 8.07 | 8.17 | 14040 | 1138 | 0.76% |
| 2025-07-18 | 8.10 | 8.17 | 0.07 | 0.86% | 8.03 | 8.19 | 25630 | 2068 | 1.38% |
| 2025-07-17 | 8.11 | 8.10 | -0.07 | -0.86% | 8.08 | 8.20 | 13621 | 1107 | 0.73% |
| 2025-07-16 | 8.19 | 8.17 | -0.04 | -0.49% | 8.12 | 8.30 | 15752 | 1288 | 0.85% |
| 2025-07-15 | 8.31 | 8.21 | -0.10 | -1.20% | 8.17 | 8.38 | 24058 | 1981 | 1.30% |
| 2025-07-14 | 8.03 | 8.31 | -0.14 | -1.66% | 8.03 | 8.32 | 77288 | 6248 | 4.16% |
| 2025-07-11 | 8.55 | 8.45 | -0.15 | -1.74% | 8.45 | 8.65 | 12570 | 1069 | 0.68% |
| 2025-07-10 | 8.50 | 8.60 | 0.07 | 0.82% | 8.50 | 8.73 | 12995 | 1119 | 0.70% |
| 2025-07-09 | 8.38 | 8.53 | 0.16 | 1.91% | 8.38 | 8.68 | 18308 | 1556 | 0.99% |
| 2025-07-08 | 8.42 | 8.37 | -0.06 | -0.71% | 8.34 | 8.47 | 17135 | 1436 | 0.92% |
| 2025-07-07 | 8.50 | 8.43 | -0.11 | -1.29% | 8.38 | 8.58 | 13405 | 1129 | 0.72% |
| 2025-07-04 | 8.76 | 8.54 | -0.10 | -1.16% | 8.53 | 8.76 | 13640 | 1172 | 0.73% |
| 2025-07-03 | 8.59 | 8.64 | 0.03 | 0.35% | 8.54 | 8.76 | 29492 | 2547 | 1.59% |
| 2025-07-02 | 8.52 | 8.61 | 0.10 | 1.18% | 8.44 | 8.66 | 27973 | 2391 | 1.51% |
| 2025-07-01 | 8.39 | 8.51 | 0.12 | 1.43% | 8.34 | 8.55 | 19446 | 1639 | 1.05% |
| 2025-06-30 | 8.51 | 8.39 | -0.08 | -0.94% | 8.35 | 8.60 | 25987 | 2188 | 1.40% |
| 2025-06-27 | 8.38 | 8.47 | 0.10 | 1.19% | 8.34 | 8.53 | 12384 | 1046 | 0.67% |
| 2025-06-26 | 8.54 | 8.37 | -0.08 | -0.95% | 8.26 | 8.55 | 20494 | 1724 | 1.10% |
| 2025-06-25 | 8.69 | 8.45 | -0.23 | -2.65% | 8.42 | 8.74 | 30855 | 2632 | 1.66% |
| 2025-06-24 | 8.60 | 8.68 | 0.13 | 1.52% | 8.38 | 8.70 | 34296 | 2940 | 1.85% |
| 2025-06-23 | 8.35 | 8.55 | 0.23 | 2.76% | 8.04 | 8.56 | 25262 | 2119 | 1.36% |