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 | 10.00 | 10.52 | 0.46 | 4.57% | 10.00 | 10.60 | 803530 | 83962 | 6.85% |
| 2025-09-04 | 9.99 | 10.06 | 0.13 | 1.31% | 9.93 | 10.64 | 672618 | 69281 | 5.73% |
| 2025-09-03 | 9.92 | 9.93 | 0.03 | 0.30% | 9.85 | 10.07 | 269557 | 26827 | 2.30% |
| 2025-09-02 | 10.05 | 9.90 | -0.15 | -1.49% | 9.83 | 10.07 | 288307 | 28600 | 2.46% |
| 2025-09-01 | 10.14 | 10.05 | 0.00 | 0.00% | 9.95 | 10.17 | 418878 | 42129 | 3.57% |
| 2025-08-29 | 9.85 | 10.05 | 0.20 | 2.03% | 9.74 | 10.22 | 461015 | 46175 | 3.93% |
| 2025-08-28 | 9.83 | 9.85 | 0.05 | 0.51% | 9.56 | 9.91 | 319392 | 31153 | 2.72% |
| 2025-08-27 | 10.10 | 9.80 | -0.32 | -3.16% | 9.79 | 10.14 | 349426 | 34957 | 2.98% |
| 2025-08-26 | 10.18 | 10.12 | -0.05 | -0.49% | 10.08 | 10.22 | 277551 | 28144 | 2.37% |
| 2025-08-25 | 9.90 | 10.17 | 0.27 | 2.73% | 9.90 | 10.24 | 459512 | 46552 | 3.92% |
| 2025-08-22 | 10.05 | 9.90 | -0.13 | -1.30% | 9.74 | 10.07 | 464735 | 45849 | 3.96% |
| 2025-08-21 | 10.15 | 10.03 | -0.06 | -0.59% | 9.94 | 10.22 | 319717 | 32005 | 2.73% |
| 2025-08-20 | 9.87 | 10.09 | 0.25 | 2.54% | 9.76 | 10.17 | 410978 | 41190 | 3.50% |
| 2025-08-19 | 9.75 | 9.84 | 0.10 | 1.03% | 9.63 | 9.87 | 323613 | 31558 | 2.76% |
| 2025-08-18 | 9.81 | 9.74 | -0.06 | -0.61% | 9.67 | 9.85 | 386066 | 37658 | 3.29% |
| 2025-08-15 | 9.24 | 9.80 | 0.54 | 5.83% | 9.23 | 9.83 | 463955 | 44809 | 3.95% |
| 2025-08-14 | 9.55 | 9.26 | -0.24 | -2.53% | 9.23 | 9.56 | 220104 | 20587 | 1.88% |
| 2025-08-13 | 9.36 | 9.50 | 0.15 | 1.60% | 9.34 | 9.54 | 199105 | 18791 | 1.70% |
| 2025-08-12 | 9.38 | 9.35 | -0.06 | -0.64% | 9.30 | 9.43 | 136400 | 12746 | 1.16% |
| 2025-08-11 | 9.36 | 9.41 | 0.12 | 1.29% | 9.30 | 9.46 | 179181 | 16813 | 1.53% |
| 2025-08-08 | 9.17 | 9.29 | 0.09 | 0.98% | 9.16 | 9.37 | 177825 | 16534 | 1.52% |
| 2025-08-07 | 9.28 | 9.20 | -0.07 | -0.76% | 9.17 | 9.33 | 132393 | 12218 | 1.13% |
| 2025-08-06 | 9.24 | 9.27 | 0.02 | 0.22% | 9.21 | 9.28 | 125292 | 11587 | 1.07% |
| 2025-08-05 | 9.25 | 9.25 | 0.03 | 0.33% | 9.18 | 9.29 | 166106 | 15346 | 1.42% |
| 2025-08-04 | 9.07 | 9.22 | 0.12 | 1.32% | 9.01 | 9.23 | 183654 | 16807 | 1.57% |
| 2025-08-01 | 9.10 | 9.10 | 0.00 | 0.00% | 9.04 | 9.14 | 149647 | 13598 | 1.28% |
| 2025-07-31 | 9.18 | 9.10 | -0.07 | -0.76% | 9.02 | 9.21 | 156111 | 14213 | 1.33% |
| 2025-07-30 | 9.30 | 9.17 | -0.13 | -1.40% | 9.10 | 9.33 | 195399 | 17976 | 1.67% |
| 2025-07-29 | 9.43 | 9.30 | -0.12 | -1.27% | 9.23 | 9.50 | 208993 | 19455 | 1.78% |
| 2025-07-28 | 9.39 | 9.42 | 0.01 | 0.11% | 9.34 | 9.46 | 165617 | 15581 | 1.41% |
| 2025-07-25 | 9.49 | 9.41 | -0.09 | -0.95% | 9.40 | 9.52 | 178415 | 16875 | 1.52% |
| 2025-07-24 | 9.43 | 9.50 | 0.08 | 0.85% | 9.36 | 9.56 | 247174 | 23379 | 2.11% |
| 2025-07-23 | 9.51 | 9.42 | -0.09 | -0.95% | 9.39 | 9.60 | 255269 | 24145 | 2.18% |
| 2025-07-22 | 9.25 | 9.51 | 0.21 | 2.26% | 9.24 | 9.52 | 347102 | 32659 | 2.96% |
| 2025-07-21 | 9.22 | 9.30 | 0.15 | 1.64% | 9.13 | 9.38 | 313290 | 29060 | 2.67% |
| 2025-07-18 | 9.11 | 9.15 | 0.04 | 0.44% | 9.09 | 9.21 | 222165 | 20340 | 1.89% |
| 2025-07-17 | 9.17 | 9.11 | -0.07 | -0.76% | 9.05 | 9.24 | 276260 | 25149 | 2.35% |
| 2025-07-16 | 9.09 | 9.18 | 0.09 | 0.99% | 9.01 | 9.21 | 432083 | 39411 | 3.68% |
| 2025-07-15 | 8.85 | 9.09 | 0.46 | 5.33% | 8.82 | 9.26 | 731748 | 66047 | 6.24% |
| 2025-07-14 | 8.63 | 8.63 | -0.02 | -0.23% | 8.59 | 8.69 | 135830 | 11757 | 1.16% |
| 2025-07-11 | 8.61 | 8.65 | 0.03 | 0.35% | 8.58 | 8.72 | 149587 | 12926 | 1.28% |
| 2025-07-10 | 8.55 | 8.62 | 0.04 | 0.47% | 8.54 | 8.64 | 119752 | 10290 | 1.02% |
| 2025-07-09 | 8.67 | 8.58 | -0.10 | -1.15% | 8.56 | 8.69 | 139686 | 12037 | 1.19% |
| 2025-07-08 | 8.61 | 8.68 | 0.07 | 0.81% | 8.56 | 8.69 | 166896 | 14426 | 1.42% |
| 2025-07-07 | 8.59 | 8.61 | -0.10 | -1.15% | 8.49 | 8.62 | 198501 | 16984 | 1.69% |
| 2025-07-04 | 8.76 | 8.71 | -0.03 | -0.34% | 8.66 | 8.78 | 169252 | 14757 | 1.44% |
| 2025-07-03 | 9.02 | 9.03 | 0.02 | 0.22% | 8.92 | 9.12 | 194497 | 17533 | 1.66% |
| 2025-07-02 | 9.04 | 9.01 | -0.04 | -0.44% | 8.94 | 9.09 | 152337 | 13677 | 1.30% |
| 2025-07-01 | 9.04 | 9.05 | 0.02 | 0.22% | 8.90 | 9.06 | 218634 | 19656 | 1.86% |
| 2025-06-30 | 9.19 | 9.03 | -0.16 | -1.74% | 9.00 | 9.20 | 267642 | 24212 | 2.28% |
| 2025-06-27 | 9.03 | 9.19 | 0.20 | 2.22% | 9.02 | 9.30 | 286246 | 26214 | 2.44% |
| 2025-06-26 | 9.09 | 8.99 | -0.11 | -1.21% | 8.97 | 9.20 | 293402 | 26649 | 2.50% |
| 2025-06-25 | 9.03 | 9.10 | 0.07 | 0.78% | 8.92 | 9.16 | 401828 | 36525 | 3.43% |
| 2025-06-24 | 8.56 | 9.03 | 0.48 | 5.61% | 8.54 | 9.08 | 481008 | 42797 | 4.10% |
| 2025-06-23 | 8.31 | 8.55 | 0.20 | 2.40% | 8.31 | 8.57 | 175179 | 14841 | 1.49% |
| 2025-06-20 | 8.34 | 8.35 | -0.01 | -0.12% | 8.32 | 8.46 | 103689 | 8700 | 0.88% |
| 2025-06-19 | 8.40 | 8.36 | -0.05 | -0.59% | 8.32 | 8.51 | 141384 | 11897 | 1.21% |
| 2025-06-18 | 8.44 | 8.41 | -0.03 | -0.36% | 8.35 | 8.46 | 90686 | 7608 | 0.77% |
| 2025-06-17 | 8.38 | 8.44 | 0.07 | 0.84% | 8.35 | 8.46 | 101604 | 8546 | 0.87% |
| 2025-06-16 | 8.32 | 8.37 | 0.02 | 0.24% | 8.31 | 8.45 | 111950 | 9391 | 0.95% |
| 2025-06-13 | 8.40 | 8.35 | -0.05 | -0.60% | 8.34 | 8.42 | 118194 | 9906 | 1.01% |
| 2025-06-12 | 8.40 | 8.40 | -0.02 | -0.24% | 8.35 | 8.42 | 96144 | 8063 | 0.82% |
| 2025-06-11 | 8.39 | 8.42 | 0.04 | 0.48% | 8.37 | 8.49 | 105907 | 8952 | 0.90% |
| 2025-06-10 | 8.44 | 8.38 | -0.05 | -0.59% | 8.31 | 8.50 | 136998 | 11532 | 1.17% |
| 2025-06-09 | 8.40 | 8.43 | 0.05 | 0.60% | 8.39 | 8.48 | 127981 | 10793 | 1.09% |
| 2025-06-06 | 8.41 | 8.38 | -0.01 | -0.12% | 8.37 | 8.44 | 62567 | 5256 | 0.53% |
| 2025-06-05 | 8.42 | 8.39 | -0.02 | -0.24% | 8.35 | 8.43 | 84461 | 7082 | 0.72% |
| 2025-06-04 | 8.36 | 8.41 | 0.06 | 0.72% | 8.31 | 8.44 | 91816 | 7713 | 0.78% |
| 2025-06-03 | 8.29 | 8.35 | 0.01 | 0.12% | 8.25 | 8.38 | 143393 | 11921 | 1.22% |
| 2025-05-30 | 8.44 | 8.34 | -0.13 | -1.53% | 8.31 | 8.46 | 132024 | 11034 | 1.13% |