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 | 8.82 | 8.82 | 0.00 | 0.00% | 8.76 | 9.07 | 298808 | 26714 | 3.38% |
| 2025-09-29 | 8.54 | 8.82 | 0.28 | 3.28% | 8.38 | 8.85 | 295124 | 25577 | 3.34% |
| 2025-09-26 | 8.69 | 8.54 | -0.16 | -1.84% | 8.51 | 8.73 | 239340 | 20627 | 2.71% |
| 2025-09-25 | 9.10 | 8.70 | -0.44 | -4.81% | 8.70 | 9.14 | 511679 | 45533 | 5.79% |
| 2025-09-24 | 9.13 | 9.14 | 0.03 | 0.33% | 9.01 | 9.22 | 222557 | 20348 | 2.52% |
| 2025-09-23 | 9.30 | 9.11 | -0.44 | -4.61% | 9.01 | 9.36 | 509831 | 46609 | 5.77% |
| 2025-09-22 | 9.36 | 9.55 | 0.35 | 3.80% | 9.13 | 9.83 | 597162 | 56708 | 6.76% |
| 2025-09-19 | 9.22 | 9.20 | -0.06 | -0.65% | 9.10 | 9.35 | 299523 | 27563 | 3.39% |
| 2025-09-18 | 9.43 | 9.26 | -0.20 | -2.11% | 9.14 | 9.65 | 435027 | 41059 | 4.92% |
| 2025-09-17 | 9.58 | 9.46 | -0.10 | -1.05% | 9.41 | 9.66 | 338453 | 32183 | 3.83% |
| 2025-09-16 | 9.20 | 9.56 | 0.35 | 3.80% | 9.13 | 9.63 | 598976 | 56529 | 6.78% |
| 2025-09-15 | 9.22 | 9.21 | -0.01 | -0.11% | 9.16 | 9.33 | 232486 | 21464 | 2.63% |
| 2025-09-12 | 9.41 | 9.22 | -0.25 | -2.64% | 9.22 | 9.43 | 331225 | 30783 | 3.75% |
| 2025-09-11 | 9.27 | 9.47 | 0.11 | 1.18% | 9.12 | 9.49 | 405592 | 37802 | 4.59% |
| 2025-09-10 | 9.25 | 9.36 | 0.06 | 0.65% | 9.24 | 9.50 | 283053 | 26502 | 3.20% |
| 2025-09-09 | 9.71 | 9.30 | -0.53 | -5.39% | 9.30 | 9.76 | 623520 | 58919 | 7.06% |
| 2025-09-08 | 9.58 | 9.83 | 0.23 | 2.40% | 9.48 | 9.95 | 693329 | 67647 | 7.85% |
| 2025-09-05 | 9.90 | 9.60 | 0.09 | 0.95% | 9.49 | 10.07 | 871819 | 84282 | 9.87% |
| 2025-09-04 | 9.37 | 9.51 | 0.16 | 1.71% | 9.22 | 9.66 | 730906 | 69176 | 8.27% |
| 2025-09-03 | 9.22 | 9.35 | 0.18 | 1.96% | 8.98 | 9.60 | 645758 | 60266 | 7.31% |
| 2025-09-02 | 9.41 | 9.17 | -0.25 | -2.65% | 9.13 | 9.45 | 428681 | 39673 | 4.85% |
| 2025-09-01 | 9.14 | 9.42 | 0.22 | 2.39% | 9.12 | 9.53 | 450674 | 42233 | 5.10% |
| 2025-08-29 | 9.33 | 9.20 | -0.21 | -2.23% | 9.20 | 9.41 | 427700 | 39606 | 4.84% |
| 2025-08-28 | 9.22 | 9.41 | 0.15 | 1.62% | 9.15 | 9.44 | 569597 | 52992 | 6.45% |
| 2025-08-27 | 9.61 | 9.26 | -0.52 | -5.32% | 9.25 | 9.68 | 901842 | 85279 | 10.21% |
| 2025-08-26 | 9.65 | 9.78 | 0.66 | 7.24% | 9.45 | 10.10 | 1538286 | 150260 | 17.41% |
| 2025-08-25 | 9.25 | 9.12 | -0.24 | -2.56% | 9.04 | 9.36 | 614784 | 56120 | 6.96% |
| 2025-08-22 | 9.23 | 9.36 | -0.02 | -0.21% | 9.13 | 9.38 | 470725 | 43481 | 5.33% |
| 2025-08-21 | 9.19 | 9.38 | 0.20 | 2.18% | 9.13 | 9.44 | 540812 | 50392 | 6.12% |
| 2025-08-20 | 9.12 | 9.18 | 0.02 | 0.22% | 9.01 | 9.18 | 374479 | 34056 | 4.24% |
| 2025-08-19 | 9.27 | 9.16 | -0.13 | -1.40% | 9.09 | 9.39 | 473517 | 43726 | 5.36% |
| 2025-08-18 | 9.36 | 9.29 | -0.10 | -1.06% | 9.26 | 9.43 | 517960 | 48314 | 5.86% |
| 2025-08-15 | 9.22 | 9.39 | 0.17 | 1.84% | 9.22 | 9.54 | 476483 | 44656 | 5.39% |
| 2025-08-14 | 9.68 | 9.22 | -0.45 | -4.65% | 9.20 | 9.68 | 667001 | 62592 | 7.55% |
| 2025-08-13 | 9.37 | 9.67 | 0.35 | 3.76% | 9.26 | 9.69 | 805361 | 76498 | 9.12% |
| 2025-08-12 | 9.01 | 9.32 | 0.24 | 2.64% | 9.00 | 9.38 | 594963 | 55100 | 6.74% |
| 2025-08-11 | 8.87 | 9.08 | -0.06 | -0.66% | 8.70 | 9.24 | 620282 | 55844 | 7.02% |
| 2025-08-08 | 9.08 | 9.14 | 0.02 | 0.22% | 9.02 | 9.27 | 453661 | 41533 | 5.14% |
| 2025-08-07 | 9.06 | 9.12 | -0.04 | -0.44% | 9.03 | 9.20 | 449780 | 40866 | 5.09% |
| 2025-08-06 | 8.79 | 9.16 | 0.41 | 4.69% | 8.68 | 9.32 | 842108 | 75947 | 9.53% |
| 2025-08-05 | 8.61 | 8.75 | 0.12 | 1.39% | 8.59 | 8.76 | 305937 | 26572 | 3.46% |
| 2025-08-04 | 8.52 | 8.63 | 0.05 | 0.58% | 8.43 | 8.64 | 169275 | 14490 | 1.92% |
| 2025-08-01 | 8.72 | 8.58 | -0.15 | -1.72% | 8.55 | 8.72 | 278433 | 23972 | 3.15% |
| 2025-07-31 | 8.80 | 8.73 | -0.12 | -1.36% | 8.66 | 8.90 | 427863 | 37492 | 4.84% |
| 2025-07-30 | 8.62 | 8.85 | 0.21 | 2.43% | 8.58 | 8.94 | 705969 | 62186 | 7.99% |
| 2025-07-29 | 8.51 | 8.64 | 0.10 | 1.17% | 8.28 | 8.68 | 527130 | 44680 | 5.97% |
| 2025-07-28 | 8.58 | 8.54 | -0.02 | -0.23% | 8.51 | 8.63 | 189862 | 16250 | 2.15% |
| 2025-07-25 | 8.59 | 8.56 | 0.01 | 0.12% | 8.52 | 8.67 | 217894 | 18677 | 2.47% |
| 2025-07-24 | 8.46 | 8.55 | 0.13 | 1.54% | 8.43 | 8.56 | 231229 | 19731 | 2.62% |
| 2025-07-23 | 8.53 | 8.42 | -0.13 | -1.52% | 8.40 | 8.57 | 249653 | 21193 | 2.83% |
| 2025-07-22 | 8.62 | 8.55 | -0.05 | -0.58% | 8.51 | 8.70 | 237403 | 20347 | 2.69% |
| 2025-07-21 | 8.50 | 8.60 | 0.07 | 0.82% | 8.44 | 8.62 | 213092 | 18236 | 2.41% |
| 2025-07-18 | 8.59 | 8.53 | -0.06 | -0.70% | 8.48 | 8.72 | 225940 | 19332 | 2.56% |
| 2025-07-17 | 8.42 | 8.59 | 0.15 | 1.78% | 8.40 | 8.59 | 297536 | 25387 | 3.37% |
| 2025-07-16 | 8.35 | 8.44 | 0.05 | 0.60% | 8.35 | 8.49 | 161039 | 13582 | 1.82% |
| 2025-07-15 | 8.53 | 8.39 | -0.17 | -1.99% | 8.31 | 8.56 | 245125 | 20605 | 2.78% |
| 2025-07-14 | 8.48 | 8.56 | 0.10 | 1.18% | 8.44 | 8.64 | 272387 | 23290 | 3.08% |
| 2025-07-11 | 8.38 | 8.46 | 0.09 | 1.08% | 8.28 | 8.49 | 266281 | 22353 | 3.01% |
| 2025-07-10 | 8.34 | 8.37 | -0.01 | -0.12% | 8.31 | 8.41 | 165742 | 13842 | 1.88% |
| 2025-07-09 | 8.36 | 8.38 | 0.00 | 0.00% | 8.35 | 8.49 | 216176 | 18209 | 2.45% |
| 2025-07-08 | 8.30 | 8.38 | 0.08 | 0.96% | 8.27 | 8.42 | 191016 | 15937 | 2.16% |
| 2025-07-07 | 8.26 | 8.30 | 0.02 | 0.24% | 8.26 | 8.35 | 126470 | 10507 | 1.43% |
| 2025-07-04 | 8.44 | 8.28 | -0.18 | -2.13% | 8.28 | 8.47 | 230247 | 19243 | 2.61% |
| 2025-07-03 | 8.47 | 8.46 | -0.06 | -0.70% | 8.41 | 8.59 | 203806 | 17247 | 2.31% |
| 2025-07-02 | 8.40 | 8.52 | 0.07 | 0.83% | 8.40 | 8.65 | 395748 | 33875 | 4.48% |
| 2025-07-01 | 8.53 | 8.45 | -0.08 | -0.94% | 8.36 | 8.57 | 251216 | 21256 | 2.84% |
| 2025-06-30 | 8.48 | 8.53 | 0.02 | 0.24% | 8.46 | 8.58 | 197212 | 16821 | 2.23% |
| 2025-06-27 | 8.54 | 8.51 | -0.03 | -0.35% | 8.44 | 8.56 | 220088 | 18727 | 2.49% |
| 2025-06-26 | 8.52 | 8.54 | 0.02 | 0.23% | 8.40 | 8.64 | 330037 | 28147 | 3.74% |
| 2025-06-25 | 8.53 | 8.52 | 0.03 | 0.35% | 8.40 | 8.57 | 286504 | 24308 | 3.24% |
| 2025-06-24 | 8.31 | 8.49 | 0.22 | 2.66% | 8.29 | 8.53 | 308431 | 26009 | 3.49% |
| 2025-06-23 | 8.15 | 8.27 | 0.06 | 0.73% | 8.11 | 8.28 | 175686 | 14461 | 1.99% |