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 | 8.61 | 8.61 | 0.01 | 0.12% | 8.55 | 8.62 | 917246 | 78749 | 0.96% |
| 2025-09-29 | 8.64 | 8.60 | -0.06 | -0.69% | 8.54 | 8.68 | 1221383 | 105094 | 1.27% |
| 2025-09-26 | 8.71 | 8.66 | -0.07 | -0.80% | 8.62 | 8.72 | 781045 | 67654 | 0.81% |
| 2025-09-25 | 8.74 | 8.73 | -0.02 | -0.23% | 8.62 | 8.77 | 1155372 | 100223 | 1.20% |
| 2025-09-24 | 8.83 | 8.75 | -0.10 | -1.13% | 8.74 | 8.96 | 1414776 | 124810 | 1.47% |
| 2025-09-23 | 8.56 | 8.85 | 0.26 | 3.03% | 8.50 | 8.90 | 2062304 | 180968 | 2.15% |
| 2025-09-22 | 8.80 | 8.59 | -0.29 | -3.27% | 8.58 | 8.82 | 1455970 | 126223 | 1.52% |
| 2025-09-19 | 8.74 | 8.88 | 0.11 | 1.25% | 8.66 | 8.88 | 1509207 | 132512 | 1.57% |
| 2025-09-18 | 8.99 | 8.77 | -0.23 | -2.56% | 8.75 | 9.00 | 1815451 | 160880 | 1.89% |
| 2025-09-17 | 9.00 | 9.00 | -0.01 | -0.11% | 8.98 | 9.05 | 829595 | 74756 | 0.86% |
| 2025-09-16 | 9.02 | 9.01 | -0.03 | -0.33% | 8.98 | 9.08 | 998442 | 90039 | 1.04% |
| 2025-09-15 | 9.11 | 9.04 | -0.08 | -0.88% | 9.01 | 9.13 | 1129242 | 102216 | 1.18% |
| 2025-09-12 | 9.16 | 9.12 | -0.04 | -0.44% | 9.09 | 9.18 | 915186 | 83632 | 0.95% |
| 2025-09-11 | 9.12 | 9.16 | 0.01 | 0.11% | 9.02 | 9.21 | 1461156 | 133019 | 1.52% |
| 2025-09-10 | 9.01 | 9.15 | 0.14 | 1.55% | 8.97 | 9.16 | 1569053 | 142579 | 1.64% |
| 2025-09-09 | 8.98 | 9.01 | 0.01 | 0.11% | 8.98 | 9.04 | 649049 | 58489 | 0.68% |
| 2025-09-08 | 9.02 | 9.00 | -0.05 | -0.55% | 8.98 | 9.07 | 1025632 | 92467 | 1.07% |
| 2025-09-05 | 9.17 | 9.05 | -0.15 | -1.63% | 9.03 | 9.18 | 1367550 | 123971 | 1.43% |
| 2025-09-04 | 9.10 | 9.20 | 0.07 | 0.77% | 8.93 | 9.22 | 1975320 | 179404 | 2.06% |
| 2025-09-03 | 9.22 | 9.13 | -0.09 | -0.98% | 9.08 | 9.24 | 1372306 | 125508 | 1.43% |
| 2025-09-02 | 9.04 | 9.22 | 0.18 | 1.99% | 9.01 | 9.25 | 2480238 | 227080 | 2.59% |
| 2025-09-01 | 9.07 | 9.04 | 0.04 | 0.44% | 8.96 | 9.15 | 1763068 | 159813 | 1.84% |
| 2025-08-29 | 9.01 | 9.00 | -0.03 | -0.33% | 9.00 | 9.14 | 1508823 | 136788 | 1.57% |
| 2025-08-28 | 9.03 | 9.03 | 0.00 | 0.00% | 8.94 | 9.06 | 1282154 | 115351 | 1.34% |
| 2025-08-27 | 9.13 | 9.03 | -0.12 | -1.31% | 9.03 | 9.14 | 1705417 | 154563 | 1.78% |
| 2025-08-26 | 9.19 | 9.15 | -0.04 | -0.44% | 9.14 | 9.24 | 1263641 | 115990 | 1.32% |
| 2025-08-25 | 9.19 | 9.19 | -0.02 | -0.22% | 9.13 | 9.23 | 1353479 | 124047 | 1.41% |
| 2025-08-22 | 9.25 | 9.21 | -0.03 | -0.32% | 9.14 | 9.27 | 1276906 | 117210 | 1.33% |
| 2025-08-21 | 9.17 | 9.24 | 0.07 | 0.76% | 9.11 | 9.26 | 1336026 | 123026 | 1.39% |
| 2025-08-20 | 9.16 | 9.17 | 0.01 | 0.11% | 9.14 | 9.25 | 1222804 | 112441 | 1.27% |
| 2025-08-19 | 9.14 | 9.16 | 0.02 | 0.22% | 9.11 | 9.21 | 1364968 | 125138 | 1.42% |
| 2025-08-18 | 9.19 | 9.14 | -0.03 | -0.33% | 9.08 | 9.19 | 1360114 | 124030 | 1.42% |
| 2025-08-15 | 9.37 | 9.17 | -0.18 | -1.93% | 9.11 | 9.38 | 2194931 | 201315 | 2.29% |
| 2025-08-14 | 9.35 | 9.35 | 0.00 | 0.00% | 9.34 | 9.44 | 1372988 | 128826 | 1.43% |
| 2025-08-13 | 9.51 | 9.35 | -0.16 | -1.68% | 9.34 | 9.55 | 1799717 | 169592 | 1.88% |
| 2025-08-12 | 9.47 | 9.51 | 0.04 | 0.42% | 9.45 | 9.53 | 1098136 | 104251 | 1.14% |
| 2025-08-11 | 9.59 | 9.47 | -0.13 | -1.35% | 9.45 | 9.61 | 1345846 | 127812 | 1.40% |
| 2025-08-08 | 9.63 | 9.60 | -0.03 | -0.31% | 9.59 | 9.74 | 1110338 | 107156 | 1.16% |
| 2025-08-07 | 9.57 | 9.63 | 0.05 | 0.52% | 9.45 | 9.70 | 1266162 | 121698 | 1.32% |
| 2025-08-06 | 9.64 | 9.58 | -0.06 | -0.62% | 9.55 | 9.68 | 1224072 | 117488 | 1.28% |
| 2025-08-05 | 9.53 | 9.64 | 0.09 | 0.94% | 9.50 | 9.65 | 982230 | 94162 | 1.02% |
| 2025-08-04 | 9.40 | 9.55 | 0.13 | 1.38% | 9.39 | 9.56 | 1429880 | 136184 | 1.49% |
| 2025-08-01 | 9.40 | 9.42 | 0.01 | 0.11% | 9.28 | 9.47 | 1357784 | 127643 | 1.42% |
| 2025-07-31 | 9.33 | 9.41 | 0.09 | 0.97% | 9.22 | 9.42 | 1474311 | 137795 | 1.54% |
| 2025-07-30 | 9.21 | 9.32 | 0.08 | 0.87% | 9.19 | 9.39 | 1149503 | 107007 | 1.20% |
| 2025-07-29 | 9.37 | 9.24 | -0.13 | -1.39% | 9.22 | 9.45 | 1271163 | 118434 | 1.33% |
| 2025-07-28 | 9.35 | 9.37 | 0.02 | 0.21% | 9.34 | 9.43 | 888922 | 83457 | 0.93% |
| 2025-07-25 | 9.36 | 9.35 | -0.03 | -0.32% | 9.34 | 9.43 | 788941 | 73973 | 0.82% |
| 2025-07-24 | 9.50 | 9.38 | -0.12 | -1.26% | 9.37 | 9.52 | 1261764 | 118726 | 1.32% |
| 2025-07-23 | 9.40 | 9.50 | 0.07 | 0.74% | 9.40 | 9.57 | 1211919 | 115023 | 1.26% |
| 2025-07-22 | 9.54 | 9.43 | -0.14 | -1.46% | 9.38 | 9.56 | 1415306 | 133563 | 1.48% |
| 2025-07-21 | 9.65 | 9.57 | -0.09 | -0.93% | 9.53 | 9.66 | 831807 | 79607 | 0.87% |
| 2025-07-18 | 9.66 | 9.66 | 0.00 | 0.00% | 9.61 | 9.70 | 526755 | 50915 | 0.55% |
| 2025-07-17 | 9.70 | 9.66 | -0.06 | -0.62% | 9.63 | 9.73 | 750205 | 72470 | 0.78% |
| 2025-07-16 | 9.70 | 9.72 | 0.02 | 0.21% | 9.59 | 9.72 | 954333 | 92014 | 0.99% |
| 2025-07-15 | 9.80 | 9.70 | -0.07 | -0.72% | 9.69 | 9.83 | 835254 | 81315 | 0.87% |
| 2025-07-14 | 9.79 | 9.77 | 0.02 | 0.21% | 9.77 | 9.90 | 899539 | 88423 | 0.94% |
| 2025-07-11 | 9.90 | 9.75 | -0.12 | -1.22% | 9.75 | 10.03 | 1502288 | 148371 | 1.57% |
| 2025-07-10 | 9.85 | 9.87 | 0.05 | 0.51% | 9.83 | 9.97 | 848230 | 84059 | 0.88% |
| 2025-07-09 | 9.73 | 9.82 | 0.08 | 0.82% | 9.72 | 9.88 | 768900 | 75479 | 0.80% |
| 2025-07-08 | 9.76 | 9.74 | -0.01 | -0.10% | 9.71 | 9.81 | 649537 | 63378 | 0.68% |
| 2025-07-07 | 9.79 | 9.75 | -0.05 | -0.51% | 9.73 | 9.81 | 661111 | 64566 | 0.69% |
| 2025-07-04 | 9.74 | 9.80 | 0.12 | 1.24% | 9.70 | 9.85 | 781270 | 76424 | 0.81% |
| 2025-07-03 | 9.77 | 9.68 | -0.08 | -0.82% | 9.68 | 9.88 | 821492 | 80096 | 0.86% |
| 2025-07-02 | 9.75 | 9.76 | 0.05 | 0.51% | 9.71 | 9.89 | 1007812 | 98866 | 1.05% |
| 2025-07-01 | 9.47 | 9.71 | 0.27 | 2.86% | 9.45 | 9.75 | 1392205 | 134617 | 1.45% |
| 2025-06-30 | 9.33 | 9.44 | 0.07 | 0.75% | 9.31 | 9.54 | 1563466 | 147219 | 1.63% |
| 2025-06-27 | 9.56 | 9.37 | -0.20 | -2.09% | 9.34 | 9.67 | 1730222 | 163788 | 1.80% |
| 2025-06-26 | 9.52 | 9.57 | 0.02 | 0.21% | 9.46 | 9.60 | 889446 | 84911 | 0.93% |