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 | 8.190 | 8.250 | 0.040 | 0.49% | 8.180 | 8.320 | 14390 | 1189 | 1.17% |
| 2025-09-29 | 8.190 | 8.210 | 0.020 | 0.24% | 8.050 | 8.220 | 17466 | 1422 | 1.43% |
| 2025-09-26 | 8.070 | 8.190 | 0.090 | 1.11% | 8.030 | 8.260 | 24108 | 1960 | 1.97% |
| 2025-09-25 | 8.330 | 8.100 | -0.230 | -2.76% | 8.100 | 8.330 | 23113 | 1898 | 1.89% |
| 2025-09-24 | 8.130 | 8.330 | 0.220 | 2.71% | 8.110 | 8.350 | 32772 | 2711 | 2.67% |
| 2025-09-23 | 8.300 | 8.110 | -0.270 | -3.22% | 7.980 | 8.370 | 50844 | 4134 | 4.15% |
| 2025-09-22 | 8.810 | 8.380 | -0.570 | -6.37% | 8.300 | 8.890 | 102943 | 8805 | 8.40% |
| 2025-09-19 | 8.860 | 8.950 | 0.090 | 1.02% | 8.780 | 9.660 | 148111 | 13754 | 12.09% |
| 2025-09-18 | 8.850 | 8.860 | 0.020 | 0.23% | 8.720 | 9.040 | 65823 | 5879 | 5.37% |
| 2025-09-17 | 8.780 | 8.840 | 0.090 | 1.03% | 8.720 | 8.970 | 34088 | 3021 | 2.78% |
| 2025-09-16 | 8.880 | 8.750 | -0.130 | -1.46% | 8.710 | 8.880 | 22428 | 1966 | 1.83% |
| 2025-09-15 | 8.790 | 8.880 | 0.110 | 1.25% | 8.750 | 8.930 | 31624 | 2800 | 2.58% |
| 2025-09-12 | 8.940 | 8.770 | -0.140 | -1.57% | 8.740 | 8.940 | 24800 | 2186 | 2.02% |
| 2025-09-11 | 8.800 | 8.910 | 0.110 | 1.25% | 8.740 | 8.910 | 22898 | 2024 | 1.87% |
| 2025-09-10 | 8.870 | 8.800 | -0.070 | -0.79% | 8.740 | 8.950 | 23371 | 2061 | 1.91% |
| 2025-09-09 | 8.980 | 8.870 | -0.100 | -1.11% | 8.780 | 9.000 | 36739 | 3264 | 3.00% |
| 2025-09-08 | 8.990 | 8.970 | 0.020 | 0.22% | 8.880 | 9.150 | 52735 | 4753 | 4.30% |
| 2025-09-05 | 8.690 | 8.950 | 0.310 | 3.59% | 8.670 | 8.970 | 79425 | 7033 | 6.48% |
| 2025-09-04 | 8.500 | 8.640 | 0.140 | 1.65% | 8.490 | 8.750 | 37519 | 3239 | 3.06% |
| 2025-09-03 | 8.800 | 8.500 | -0.270 | -3.08% | 8.400 | 8.830 | 33563 | 2907 | 2.74% |
| 2025-09-02 | 8.670 | 8.770 | 0.150 | 1.74% | 8.600 | 8.800 | 41332 | 3597 | 3.37% |
| 2025-09-01 | 8.460 | 8.620 | 0.160 | 1.89% | 8.310 | 8.650 | 29290 | 2490 | 2.39% |
| 2025-08-29 | 8.480 | 8.460 | 0.010 | 0.12% | 8.390 | 8.660 | 22900 | 1954 | 1.87% |
| 2025-08-28 | 8.420 | 8.450 | 0.050 | 0.60% | 8.150 | 8.500 | 29411 | 2447 | 2.40% |
| 2025-08-27 | 8.740 | 8.400 | -0.310 | -3.56% | 8.340 | 8.750 | 32716 | 2797 | 2.67% |
| 2025-08-26 | 8.750 | 8.710 | -0.040 | -0.46% | 8.660 | 8.840 | 24945 | 2181 | 2.04% |
| 2025-08-25 | 8.840 | 8.750 | -0.050 | -0.57% | 8.660 | 8.840 | 28738 | 2513 | 2.35% |
| 2025-08-22 | 8.860 | 8.800 | -0.050 | -0.56% | 8.690 | 8.900 | 29794 | 2614 | 2.43% |
| 2025-08-21 | 8.850 | 8.850 | 0.030 | 0.34% | 8.810 | 8.940 | 34081 | 3028 | 2.78% |
| 2025-08-20 | 8.730 | 8.820 | 0.030 | 0.34% | 8.630 | 8.920 | 33301 | 2924 | 2.72% |
| 2025-08-19 | 8.800 | 8.790 | 0.050 | 0.57% | 8.790 | 8.980 | 54440 | 4840 | 4.44% |
| 2025-08-18 | 8.450 | 8.740 | 0.290 | 3.43% | 8.420 | 8.770 | 31534 | 2729 | 2.57% |
| 2025-08-15 | 8.300 | 8.450 | 0.230 | 2.80% | 8.240 | 8.470 | 20498 | 1713 | 1.67% |
| 2025-08-14 | 8.590 | 8.220 | -0.320 | -3.75% | 8.170 | 8.590 | 28968 | 2418 | 2.36% |
| 2025-08-13 | 8.650 | 8.540 | -0.080 | -0.93% | 8.520 | 8.670 | 23748 | 2037 | 1.94% |
| 2025-08-12 | 8.770 | 8.620 | -0.130 | -1.49% | 8.600 | 8.770 | 32071 | 2782 | 2.62% |
| 2025-08-11 | 8.790 | 8.750 | 0.000 | 0.00% | 8.720 | 8.840 | 25206 | 2207 | 2.06% |
| 2025-08-08 | 8.880 | 8.750 | -0.160 | -1.80% | 8.730 | 8.880 | 27088 | 2378 | 2.21% |
| 2025-08-07 | 8.840 | 8.910 | 0.110 | 1.25% | 8.790 | 8.980 | 31926 | 2833 | 2.61% |
| 2025-08-06 | 8.800 | 8.800 | 0.010 | 0.11% | 8.730 | 8.830 | 14746 | 1297 | 1.20% |
| 2025-08-05 | 8.830 | 8.790 | -0.010 | -0.11% | 8.730 | 8.850 | 20021 | 1756 | 1.63% |
| 2025-08-04 | 8.800 | 8.800 | 0.020 | 0.23% | 8.710 | 8.850 | 13987 | 1224 | 1.14% |
| 2025-08-01 | 8.660 | 8.780 | 0.150 | 1.74% | 8.590 | 8.850 | 22744 | 1993 | 1.86% |
| 2025-07-31 | 8.890 | 8.630 | -0.160 | -1.82% | 8.600 | 8.890 | 28866 | 2515 | 2.36% |
| 2025-07-30 | 8.800 | 8.790 | -0.010 | -0.11% | 8.700 | 8.910 | 28918 | 2540 | 2.36% |
| 2025-07-29 | 8.990 | 8.800 | -0.120 | -1.35% | 8.730 | 9.070 | 35330 | 3129 | 2.88% |
| 2025-07-28 | 8.950 | 8.920 | 0.070 | 0.79% | 8.820 | 8.990 | 27561 | 2455 | 2.25% |
| 2025-07-25 | 9.170 | 8.850 | -0.270 | -2.96% | 8.820 | 9.360 | 59634 | 5369 | 4.87% |
| 2025-07-24 | 8.740 | 9.120 | 0.380 | 4.35% | 8.720 | 9.140 | 78186 | 7017 | 6.38% |
| 2025-07-23 | 8.940 | 8.740 | -0.210 | -2.35% | 8.700 | 9.150 | 66546 | 5942 | 5.43% |
| 2025-07-22 | 8.710 | 8.950 | 0.240 | 2.76% | 8.620 | 8.950 | 74810 | 6576 | 6.11% |
| 2025-07-21 | 8.550 | 8.710 | 0.160 | 1.87% | 8.450 | 8.750 | 49710 | 4292 | 4.06% |
| 2025-07-18 | 8.400 | 8.550 | 0.150 | 1.79% | 8.320 | 8.650 | 58471 | 4971 | 4.77% |
| 2025-07-17 | 8.500 | 8.400 | -0.050 | -0.59% | 8.370 | 8.510 | 24864 | 2090 | 2.03% |
| 2025-07-16 | 8.400 | 8.450 | 0.020 | 0.24% | 8.370 | 8.500 | 26760 | 2257 | 2.18% |
| 2025-07-15 | 8.610 | 8.430 | -0.210 | -2.43% | 8.330 | 8.700 | 37664 | 3187 | 3.07% |