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 | 8.40 | 8.35 | -0.03 | -0.36% | 8.20 | 8.42 | 117838 | 9803 | 3.23% |
| 2025-09-04 | 8.77 | 8.38 | -0.32 | -3.68% | 8.20 | 8.97 | 213200 | 18245 | 5.84% |
| 2025-09-03 | 9.24 | 8.70 | -0.33 | -3.65% | 8.67 | 9.34 | 100116 | 8923 | 2.74% |
| 2025-09-02 | 9.10 | 9.03 | -0.07 | -0.77% | 8.95 | 9.17 | 65293 | 5897 | 1.79% |
| 2025-09-01 | 8.95 | 9.10 | 0.05 | 0.55% | 8.95 | 9.24 | 64755 | 5911 | 1.77% |
| 2025-08-29 | 9.15 | 9.05 | -0.10 | -1.09% | 9.02 | 9.20 | 70190 | 6393 | 1.92% |
| 2025-08-28 | 9.17 | 9.15 | -0.01 | -0.11% | 8.84 | 9.37 | 98473 | 8959 | 2.70% |
| 2025-08-27 | 9.45 | 9.16 | -0.37 | -3.88% | 9.15 | 9.56 | 99835 | 9335 | 2.73% |
| 2025-08-26 | 9.35 | 9.53 | 0.18 | 1.93% | 9.34 | 9.71 | 98889 | 9487 | 2.71% |
| 2025-08-25 | 9.52 | 9.35 | -0.17 | -1.79% | 9.08 | 9.53 | 104956 | 9803 | 2.87% |
| 2025-08-22 | 9.53 | 9.52 | -0.02 | -0.21% | 9.42 | 9.62 | 86431 | 8209 | 2.37% |
| 2025-08-21 | 9.40 | 9.54 | 0.14 | 1.49% | 9.36 | 9.68 | 85852 | 8191 | 2.35% |
| 2025-08-20 | 9.38 | 9.40 | 0.00 | 0.00% | 9.30 | 9.53 | 74550 | 7034 | 2.04% |
| 2025-08-19 | 9.30 | 9.40 | 0.14 | 1.51% | 9.25 | 9.43 | 88098 | 8233 | 2.41% |
| 2025-08-18 | 9.08 | 9.26 | 0.28 | 3.12% | 8.98 | 9.59 | 157055 | 14601 | 4.30% |
| 2025-08-15 | 8.99 | 8.98 | -0.01 | -0.11% | 8.89 | 9.04 | 64387 | 5767 | 1.76% |
| 2025-08-14 | 9.07 | 8.99 | -0.08 | -0.88% | 8.99 | 9.18 | 73248 | 6653 | 2.01% |
| 2025-08-13 | 9.19 | 9.07 | -0.09 | -0.98% | 8.94 | 9.19 | 82812 | 7493 | 2.27% |
| 2025-08-12 | 9.04 | 9.16 | 0.12 | 1.33% | 9.00 | 9.35 | 111515 | 10167 | 3.05% |
| 2025-08-11 | 9.10 | 9.04 | -0.01 | -0.11% | 9.03 | 9.23 | 89772 | 8154 | 2.46% |
| 2025-08-08 | 9.00 | 9.05 | 0.01 | 0.11% | 8.92 | 9.10 | 97323 | 8781 | 2.66% |
| 2025-08-07 | 8.69 | 9.04 | 0.32 | 3.67% | 8.69 | 9.15 | 154768 | 13883 | 4.24% |
| 2025-08-06 | 8.75 | 8.72 | -0.06 | -0.68% | 8.66 | 8.81 | 73591 | 6410 | 2.01% |
| 2025-08-05 | 8.57 | 8.78 | 0.16 | 1.86% | 8.57 | 8.84 | 92206 | 8063 | 2.52% |
| 2025-08-04 | 8.41 | 8.62 | 0.11 | 1.29% | 8.40 | 8.71 | 84486 | 7211 | 2.31% |
| 2025-08-01 | 8.39 | 8.51 | 0.20 | 2.41% | 8.34 | 8.69 | 96627 | 8221 | 2.65% |
| 2025-07-31 | 8.40 | 8.31 | -0.13 | -1.54% | 8.27 | 8.45 | 47986 | 4006 | 1.31% |
| 2025-07-30 | 8.38 | 8.44 | 0.06 | 0.72% | 8.36 | 8.48 | 57684 | 4860 | 1.58% |
| 2025-07-29 | 8.46 | 8.38 | -0.11 | -1.30% | 8.31 | 8.51 | 61932 | 5189 | 1.70% |
| 2025-07-28 | 8.58 | 8.49 | -0.05 | -0.59% | 8.46 | 8.59 | 48178 | 4096 | 1.32% |
| 2025-07-25 | 8.45 | 8.54 | 0.02 | 0.23% | 8.45 | 8.63 | 71813 | 6138 | 1.97% |
| 2025-07-24 | 8.38 | 8.52 | 0.10 | 1.19% | 8.38 | 8.54 | 71864 | 6096 | 1.97% |
| 2025-07-23 | 8.50 | 8.42 | -0.10 | -1.17% | 8.40 | 8.59 | 63736 | 5419 | 1.74% |
| 2025-07-22 | 8.60 | 8.52 | -0.11 | -1.27% | 8.45 | 8.64 | 83955 | 7141 | 2.30% |
| 2025-07-21 | 8.72 | 8.63 | -0.10 | -1.15% | 8.60 | 8.82 | 100224 | 8701 | 2.74% |
| 2025-07-18 | 8.69 | 8.73 | 0.07 | 0.81% | 8.60 | 8.80 | 99175 | 8636 | 2.72% |
| 2025-07-17 | 8.59 | 8.66 | -0.02 | -0.23% | 8.56 | 8.82 | 110131 | 9553 | 3.02% |
| 2025-07-16 | 8.45 | 8.68 | 0.21 | 2.48% | 8.42 | 8.85 | 166097 | 14348 | 4.55% |
| 2025-07-15 | 8.45 | 8.47 | -0.08 | -0.94% | 8.25 | 8.49 | 108534 | 9091 | 2.97% |
| 2025-07-14 | 8.37 | 8.55 | 0.18 | 2.15% | 8.33 | 8.57 | 110154 | 9350 | 3.02% |
| 2025-07-11 | 8.47 | 8.37 | 0.06 | 0.72% | 8.28 | 8.47 | 107066 | 8957 | 2.93% |
| 2025-07-10 | 8.25 | 8.31 | 0.03 | 0.36% | 8.23 | 8.33 | 79630 | 6595 | 2.18% |
| 2025-07-09 | 8.36 | 8.28 | -0.14 | -1.66% | 8.28 | 8.47 | 134108 | 11209 | 3.67% |
| 2025-07-08 | 8.29 | 8.42 | 0.12 | 1.45% | 8.22 | 8.48 | 198264 | 16557 | 5.43% |
| 2025-07-07 | 8.21 | 8.30 | -0.32 | -3.71% | 8.21 | 8.54 | 365370 | 30395 | 10.00% |
| 2025-07-04 | 8.62 | 8.62 | 0.78 | 9.95% | 8.30 | 8.62 | 305840 | 26329 | 8.37% |
| 2025-07-03 | 7.70 | 7.84 | 0.12 | 1.55% | 7.66 | 7.94 | 87336 | 6823 | 2.39% |
| 2025-07-02 | 7.73 | 7.72 | 0.03 | 0.39% | 7.69 | 7.87 | 72008 | 5593 | 1.97% |
| 2025-07-01 | 7.75 | 7.69 | -0.09 | -1.16% | 7.63 | 7.81 | 70611 | 5438 | 1.93% |
| 2025-06-30 | 7.82 | 7.78 | -0.03 | -0.38% | 7.75 | 7.83 | 45647 | 3551 | 1.25% |
| 2025-06-27 | 7.66 | 7.81 | 0.10 | 1.30% | 7.66 | 7.88 | 64875 | 5064 | 1.78% |
| 2025-06-26 | 7.79 | 7.71 | -0.07 | -0.90% | 7.69 | 7.80 | 56716 | 4387 | 1.55% |
| 2025-06-25 | 7.69 | 7.78 | 0.04 | 0.52% | 7.65 | 7.79 | 68372 | 5279 | 1.87% |
| 2025-06-24 | 7.65 | 7.74 | 0.06 | 0.78% | 7.65 | 7.80 | 54576 | 4228 | 1.49% |
| 2025-06-23 | 7.40 | 7.68 | 0.14 | 1.86% | 7.40 | 7.73 | 84455 | 6436 | 2.31% |
| 2025-06-20 | 7.43 | 7.54 | 0.00 | 0.00% | 7.43 | 7.60 | 106098 | 7985 | 2.90% |
| 2025-06-19 | 8.13 | 7.54 | -0.84 | -10.02% | 7.54 | 8.20 | 201153 | 15525 | 5.51% |
| 2025-06-18 | 8.69 | 8.38 | -0.22 | -2.56% | 8.36 | 8.89 | 131442 | 11216 | 3.60% |
| 2025-06-17 | 8.70 | 8.60 | -0.15 | -1.71% | 8.54 | 8.85 | 139869 | 12094 | 3.83% |
| 2025-06-16 | 8.40 | 8.75 | 0.26 | 3.06% | 8.40 | 9.00 | 167206 | 14483 | 4.58% |
| 2025-06-13 | 8.78 | 8.49 | -0.38 | -4.28% | 8.40 | 8.86 | 143668 | 12346 | 3.93% |
| 2025-06-12 | 8.65 | 8.87 | 0.26 | 3.02% | 8.54 | 9.00 | 194339 | 17136 | 5.32% |
| 2025-06-11 | 8.51 | 8.61 | 0.10 | 1.18% | 8.49 | 8.64 | 79539 | 6834 | 2.18% |
| 2025-06-10 | 8.57 | 8.51 | -0.06 | -0.70% | 8.39 | 8.61 | 86467 | 7360 | 2.37% |
| 2025-06-09 | 8.60 | 8.57 | -0.01 | -0.12% | 8.53 | 8.65 | 80030 | 6871 | 2.19% |
| 2025-06-06 | 8.57 | 8.58 | -0.06 | -0.69% | 8.51 | 8.75 | 97882 | 8445 | 2.68% |
| 2025-06-05 | 8.63 | 8.64 | -0.06 | -0.69% | 8.56 | 8.80 | 128448 | 11124 | 3.52% |
| 2025-06-04 | 8.78 | 8.70 | -0.09 | -1.02% | 8.58 | 8.82 | 136255 | 11824 | 3.73% |
| 2025-06-03 | 8.30 | 8.79 | 0.25 | 2.93% | 8.28 | 8.93 | 263723 | 22907 | 7.22% |