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 | 11.33 | 11.05 | -0.95 | -7.92% | 10.80 | 11.65 | 3103950 | 344379 | 41.27% |
| 2025-09-04 | 11.00 | 12.00 | 0.55 | 4.80% | 10.31 | 12.49 | 4029772 | 458904 | 53.57% |
| 2025-09-03 | 11.17 | 11.45 | 0.45 | 4.09% | 10.60 | 11.96 | 3247275 | 371478 | 43.17% |
| 2025-09-02 | 11.53 | 11.00 | -0.52 | -4.51% | 10.80 | 12.50 | 3959046 | 465360 | 52.63% |
| 2025-09-01 | 10.79 | 11.52 | 1.05 | 10.03% | 10.40 | 11.52 | 4109769 | 448219 | 54.64% |
| 2025-08-29 | 10.12 | 10.47 | 0.95 | 9.98% | 9.95 | 10.47 | 3421414 | 352923 | 45.49% |
| 2025-08-28 | 9.00 | 9.52 | 0.87 | 10.06% | 9.00 | 9.52 | 970856 | 91746 | 12.91% |
| 2025-08-27 | 8.98 | 8.65 | -0.38 | -4.21% | 8.64 | 9.06 | 905823 | 80456 | 12.04% |
| 2025-08-26 | 8.95 | 9.03 | 0.05 | 0.56% | 8.88 | 9.24 | 1109079 | 100404 | 14.74% |
| 2025-08-25 | 8.67 | 8.98 | 0.31 | 3.58% | 8.61 | 9.03 | 1391326 | 122864 | 18.50% |
| 2025-08-22 | 8.58 | 8.67 | 0.06 | 0.70% | 8.54 | 8.69 | 443298 | 38215 | 5.89% |
| 2025-08-21 | 8.74 | 8.61 | -0.10 | -1.15% | 8.53 | 8.75 | 441157 | 38070 | 5.86% |
| 2025-08-20 | 8.62 | 8.71 | 0.08 | 0.93% | 8.56 | 8.71 | 480383 | 41663 | 6.39% |
| 2025-08-19 | 8.63 | 8.63 | 0.00 | 0.00% | 8.52 | 8.68 | 496119 | 42743 | 6.60% |
| 2025-08-18 | 8.40 | 8.63 | 0.24 | 2.86% | 8.38 | 8.63 | 613285 | 52430 | 8.15% |
| 2025-08-15 | 8.36 | 8.39 | 0.04 | 0.48% | 8.34 | 8.48 | 316707 | 26631 | 4.21% |
| 2025-08-14 | 8.57 | 8.35 | -0.23 | -2.68% | 8.30 | 8.59 | 507203 | 42692 | 6.74% |
| 2025-08-13 | 8.60 | 8.58 | -0.01 | -0.12% | 8.53 | 8.64 | 383106 | 32833 | 5.09% |
| 2025-08-12 | 8.74 | 8.59 | -0.15 | -1.72% | 8.53 | 8.74 | 456715 | 39366 | 6.07% |
| 2025-08-11 | 8.60 | 8.74 | 0.09 | 1.04% | 8.60 | 8.80 | 622908 | 54431 | 8.28% |
| 2025-08-08 | 8.57 | 8.65 | 0.07 | 0.82% | 8.51 | 8.75 | 633827 | 54873 | 8.43% |
| 2025-08-07 | 8.55 | 8.58 | 0.02 | 0.23% | 8.50 | 8.64 | 409984 | 35124 | 5.45% |
| 2025-08-06 | 8.54 | 8.56 | 0.03 | 0.35% | 8.47 | 8.58 | 405607 | 34649 | 5.39% |
| 2025-08-05 | 8.35 | 8.53 | 0.16 | 1.91% | 8.32 | 8.59 | 469060 | 39860 | 6.24% |
| 2025-08-04 | 8.26 | 8.37 | 0.05 | 0.60% | 8.16 | 8.42 | 294217 | 24356 | 3.91% |
| 2025-08-01 | 8.45 | 8.32 | -0.17 | -2.00% | 8.29 | 8.48 | 338686 | 28228 | 4.50% |
| 2025-07-31 | 8.42 | 8.49 | 0.05 | 0.59% | 8.39 | 8.60 | 441975 | 37661 | 5.88% |
| 2025-07-30 | 8.41 | 8.44 | -0.01 | -0.12% | 8.38 | 8.66 | 298215 | 25306 | 3.96% |
| 2025-07-29 | 8.46 | 8.45 | -0.02 | -0.24% | 8.33 | 8.48 | 291637 | 24462 | 3.88% |
| 2025-07-28 | 8.54 | 8.47 | -0.07 | -0.82% | 8.43 | 8.59 | 300682 | 25599 | 4.00% |
| 2025-07-25 | 8.37 | 8.54 | 0.18 | 2.15% | 8.35 | 8.62 | 460633 | 39179 | 6.12% |
| 2025-07-24 | 8.31 | 8.36 | 0.07 | 0.84% | 8.29 | 8.36 | 262128 | 21836 | 3.48% |
| 2025-07-23 | 8.33 | 8.29 | -0.06 | -0.72% | 8.27 | 8.44 | 284194 | 23726 | 3.78% |
| 2025-07-22 | 8.51 | 8.35 | -0.19 | -2.22% | 8.33 | 8.51 | 413518 | 34718 | 5.50% |
| 2025-07-21 | 8.37 | 8.54 | 0.01 | 0.12% | 8.37 | 8.55 | 280364 | 23810 | 3.73% |
| 2025-07-18 | 8.61 | 8.53 | -0.07 | -0.81% | 8.52 | 8.67 | 290488 | 24887 | 3.86% |
| 2025-07-17 | 8.55 | 8.60 | 0.06 | 0.70% | 8.50 | 8.63 | 315081 | 27019 | 4.19% |
| 2025-07-16 | 8.51 | 8.54 | -0.07 | -0.81% | 8.50 | 8.63 | 383080 | 32796 | 5.09% |
| 2025-07-15 | 8.42 | 8.61 | 0.20 | 2.38% | 8.22 | 8.72 | 755465 | 63847 | 10.04% |
| 2025-07-14 | 8.48 | 8.41 | -0.05 | -0.59% | 8.33 | 8.50 | 328345 | 27548 | 4.37% |
| 2025-07-11 | 8.41 | 8.46 | 0.04 | 0.48% | 8.35 | 8.50 | 376546 | 31793 | 5.01% |
| 2025-07-10 | 8.53 | 8.42 | -0.12 | -1.41% | 8.36 | 8.58 | 471336 | 39746 | 6.27% |
| 2025-07-09 | 8.73 | 8.54 | -0.21 | -2.40% | 8.50 | 8.75 | 583702 | 50330 | 7.76% |
| 2025-07-08 | 8.61 | 8.75 | 0.09 | 1.04% | 8.59 | 8.78 | 480933 | 41868 | 6.39% |
| 2025-07-07 | 8.53 | 8.66 | 0.04 | 0.46% | 8.50 | 8.69 | 407288 | 35056 | 5.41% |
| 2025-07-04 | 9.00 | 8.62 | -0.39 | -4.33% | 8.60 | 9.00 | 851221 | 74166 | 11.32% |
| 2025-07-03 | 8.99 | 9.01 | 0.03 | 0.33% | 8.95 | 9.23 | 627088 | 56819 | 8.34% |
| 2025-07-02 | 9.16 | 8.98 | -0.14 | -1.54% | 8.92 | 9.28 | 670898 | 60996 | 8.92% |
| 2025-07-01 | 9.16 | 9.12 | -0.11 | -1.19% | 8.97 | 9.26 | 771617 | 70142 | 10.26% |
| 2025-06-30 | 9.28 | 9.23 | -0.04 | -0.43% | 9.13 | 9.31 | 890969 | 81998 | 11.84% |
| 2025-06-27 | 9.05 | 9.27 | 0.17 | 1.87% | 8.89 | 9.47 | 1356383 | 124595 | 18.03% |
| 2025-06-26 | 9.06 | 9.10 | 0.05 | 0.55% | 8.95 | 9.37 | 1270500 | 116119 | 16.89% |
| 2025-06-25 | 9.03 | 9.05 | -0.08 | -0.88% | 8.91 | 9.12 | 1046481 | 94217 | 13.91% |
| 2025-06-24 | 8.74 | 9.13 | 0.30 | 3.40% | 8.72 | 9.27 | 1326379 | 119792 | 17.63% |
| 2025-06-23 | 8.50 | 8.83 | 0.34 | 4.00% | 8.47 | 8.85 | 909060 | 79243 | 12.09% |
| 2025-06-20 | 8.88 | 8.49 | -0.22 | -2.53% | 8.45 | 8.96 | 949076 | 81622 | 12.62% |
| 2025-06-19 | 9.06 | 8.71 | -0.44 | -4.81% | 8.70 | 9.47 | 1536392 | 139809 | 20.43% |
| 2025-06-18 | 8.89 | 9.15 | 0.15 | 1.67% | 8.74 | 9.41 | 1675799 | 151405 | 22.28% |
| 2025-06-17 | 8.89 | 9.00 | 0.00 | 0.00% | 8.73 | 9.08 | 1833140 | 162855 | 24.37% |
| 2025-06-16 | 8.11 | 9.00 | 0.82 | 10.02% | 8.11 | 9.00 | 1438625 | 127172 | 19.13% |
| 2025-06-13 | 8.41 | 8.18 | -0.39 | -4.55% | 8.14 | 8.55 | 948038 | 78742 | 12.60% |
| 2025-06-12 | 8.65 | 8.57 | -0.20 | -2.28% | 8.52 | 9.13 | 1513299 | 133222 | 20.12% |
| 2025-06-11 | 8.54 | 8.77 | 0.11 | 1.27% | 8.38 | 8.80 | 1342609 | 115429 | 17.85% |
| 2025-06-10 | 8.45 | 8.66 | 0.23 | 2.73% | 8.36 | 8.67 | 1712156 | 146134 | 22.76% |
| 2025-06-09 | 8.35 | 8.43 | -0.02 | -0.24% | 8.35 | 8.53 | 936532 | 78943 | 12.45% |
| 2025-06-06 | 8.61 | 8.45 | -0.12 | -1.40% | 8.36 | 8.75 | 1961559 | 166948 | 26.08% |
| 2025-06-05 | 7.78 | 8.57 | 0.78 | 10.01% | 7.71 | 8.57 | 2050756 | 172657 | 27.26% |
| 2025-06-04 | 7.77 | 7.79 | -0.06 | -0.76% | 7.76 | 7.91 | 452596 | 35302 | 6.02% |
| 2025-06-03 | 7.81 | 7.85 | 0.02 | 0.26% | 7.77 | 8.02 | 523817 | 41439 | 6.96% |