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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 8.79 | 8.71 | -0.08 | -0.91% | 8.70 | 8.80 | 179731 | 15685 | 0.87% |
| 2025-10-30 | 8.82 | 8.79 | -0.01 | -0.11% | 8.77 | 8.86 | 169671 | 14946 | 0.82% |
| 2025-10-29 | 8.77 | 8.80 | 0.03 | 0.34% | 8.72 | 8.83 | 116876 | 10261 | 0.57% |
| 2025-10-28 | 8.86 | 8.77 | -0.06 | -0.68% | 8.75 | 8.87 | 185278 | 16279 | 0.90% |
| 2025-10-27 | 8.88 | 8.87 | -0.02 | -0.22% | 8.80 | 8.91 | 176724 | 15667 | 0.86% |
| 2025-10-24 | 8.98 | 8.89 | -0.07 | -0.78% | 8.85 | 8.99 | 146298 | 13004 | 0.71% |
| 2025-10-23 | 8.84 | 8.96 | 0.12 | 1.36% | 8.83 | 8.99 | 185909 | 16578 | 0.90% |
| 2025-10-22 | 8.88 | 8.84 | -0.03 | -0.34% | 8.82 | 8.91 | 110917 | 9829 | 0.54% |
| 2025-10-21 | 8.77 | 8.87 | 0.11 | 1.26% | 8.76 | 8.91 | 158049 | 13980 | 0.76% |
| 2025-10-20 | 8.86 | 8.76 | -0.09 | -1.02% | 8.70 | 8.88 | 218478 | 19101 | 1.06% |
| 2025-10-17 | 8.84 | 8.85 | 0.01 | 0.11% | 8.78 | 8.93 | 238894 | 21132 | 1.16% |
| 2025-10-16 | 9.00 | 8.84 | -0.16 | -1.78% | 8.80 | 9.03 | 273502 | 24281 | 1.32% |
| 2025-10-15 | 9.01 | 9.00 | -0.37 | -3.95% | 8.86 | 9.12 | 511209 | 45903 | 2.47% |
| 2025-10-14 | 9.43 | 9.37 | 0.06 | 0.64% | 9.34 | 9.56 | 272890 | 25769 | 1.32% |
| 2025-10-13 | 9.31 | 9.31 | -0.18 | -1.90% | 9.17 | 9.38 | 269262 | 24964 | 1.30% |
| 2025-10-10 | 9.40 | 9.49 | 0.07 | 0.74% | 9.33 | 9.52 | 309636 | 29276 | 1.50% |
| 2025-10-09 | 9.12 | 9.42 | 0.32 | 3.52% | 9.10 | 9.42 | 362848 | 33874 | 1.76% |
| 2025-09-30 | 9.11 | 9.10 | -0.01 | -0.11% | 9.02 | 9.14 | 147505 | 13407 | 0.71% |
| 2025-09-29 | 9.04 | 9.11 | 0.08 | 0.89% | 8.93 | 9.14 | 200882 | 18212 | 0.97% |
| 2025-09-26 | 8.85 | 9.03 | 0.15 | 1.69% | 8.83 | 9.08 | 209854 | 18904 | 1.02% |
| 2025-09-25 | 8.95 | 8.88 | -0.06 | -0.67% | 8.84 | 9.00 | 156268 | 13918 | 0.76% |
| 2025-09-24 | 8.92 | 8.94 | 0.01 | 0.11% | 8.84 | 8.97 | 148507 | 13230 | 0.72% |
| 2025-09-23 | 8.90 | 8.93 | 0.05 | 0.56% | 8.79 | 8.97 | 177281 | 15726 | 0.86% |
| 2025-09-22 | 8.89 | 8.88 | 0.00 | 0.00% | 8.82 | 8.90 | 123467 | 10933 | 0.60% |
| 2025-09-19 | 8.90 | 8.88 | -0.02 | -0.22% | 8.80 | 8.92 | 138630 | 12262 | 0.67% |
| 2025-09-18 | 9.04 | 8.90 | -0.14 | -1.55% | 8.81 | 9.07 | 206893 | 18479 | 1.00% |
| 2025-09-17 | 9.01 | 9.04 | 0.04 | 0.44% | 8.95 | 9.11 | 156930 | 14155 | 0.76% |
| 2025-09-16 | 9.09 | 9.00 | -0.09 | -0.99% | 8.92 | 9.13 | 195520 | 17564 | 0.95% |
| 2025-09-15 | 9.18 | 9.09 | -0.09 | -0.98% | 9.03 | 9.22 | 205161 | 18651 | 0.99% |
| 2025-09-12 | 9.31 | 9.18 | -0.12 | -1.29% | 9.17 | 9.34 | 192277 | 17758 | 0.93% |
| 2025-09-11 | 9.28 | 9.30 | 0.03 | 0.32% | 9.22 | 9.32 | 207673 | 19271 | 1.00% |
| 2025-09-10 | 9.31 | 9.27 | -0.05 | -0.54% | 9.17 | 9.34 | 166093 | 15341 | 0.80% |
| 2025-09-09 | 9.43 | 9.32 | -0.06 | -0.64% | 9.25 | 9.45 | 255339 | 23860 | 1.24% |
| 2025-09-08 | 9.12 | 9.38 | 0.33 | 3.65% | 9.10 | 9.56 | 504554 | 47026 | 2.44% |
| 2025-09-05 | 8.79 | 9.05 | 0.25 | 2.84% | 8.79 | 9.08 | 238658 | 21400 | 1.15% |
| 2025-09-04 | 8.81 | 8.80 | -0.01 | -0.11% | 8.71 | 8.85 | 144742 | 12727 | 0.70% |
| 2025-09-03 | 8.89 | 8.81 | -0.06 | -0.68% | 8.77 | 8.93 | 121762 | 10749 | 0.59% |
| 2025-09-02 | 8.92 | 8.87 | -0.06 | -0.67% | 8.84 | 9.02 | 171109 | 15236 | 0.83% |
| 2025-09-01 | 8.92 | 8.93 | 0.03 | 0.34% | 8.86 | 9.07 | 191879 | 17182 | 0.93% |
| 2025-08-29 | 9.09 | 8.90 | -0.15 | -1.66% | 8.87 | 9.14 | 207873 | 18682 | 1.01% |
| 2025-08-28 | 8.93 | 9.05 | 0.13 | 1.46% | 8.83 | 9.06 | 204892 | 18343 | 0.99% |
| 2025-08-27 | 9.11 | 8.92 | -0.18 | -1.98% | 8.92 | 9.18 | 206515 | 18729 | 1.00% |
| 2025-08-26 | 9.15 | 9.10 | -0.02 | -0.22% | 9.08 | 9.18 | 141994 | 12930 | 0.69% |
| 2025-08-25 | 9.09 | 9.12 | 0.07 | 0.77% | 9.03 | 9.19 | 228098 | 20772 | 1.10% |
| 2025-08-22 | 9.07 | 9.05 | -0.02 | -0.22% | 8.95 | 9.10 | 158670 | 14301 | 0.77% |
| 2025-08-21 | 9.05 | 9.07 | 0.03 | 0.33% | 9.03 | 9.13 | 141354 | 12829 | 0.68% |
| 2025-08-20 | 8.99 | 9.04 | 0.03 | 0.33% | 8.95 | 9.06 | 146530 | 13197 | 0.71% |
| 2025-08-19 | 9.03 | 9.01 | -0.01 | -0.11% | 8.98 | 9.12 | 170849 | 15444 | 0.83% |
| 2025-08-18 | 8.91 | 9.02 | 0.11 | 1.23% | 8.88 | 9.20 | 283609 | 25541 | 1.37% |
| 2025-08-15 | 8.80 | 8.91 | 0.10 | 1.14% | 8.78 | 8.91 | 146168 | 12958 | 0.71% |
| 2025-08-14 | 8.96 | 8.81 | -0.14 | -1.56% | 8.79 | 9.00 | 167886 | 14900 | 0.81% |
| 2025-08-13 | 8.80 | 8.95 | 0.16 | 1.82% | 8.76 | 9.15 | 288250 | 25741 | 1.39% |
| 2025-08-12 | 8.79 | 8.79 | 0.00 | 0.00% | 8.77 | 8.82 | 100934 | 8876 | 0.49% |
| 2025-08-11 | 8.81 | 8.79 | 0.00 | 0.00% | 8.75 | 8.86 | 121087 | 10635 | 0.59% |
| 2025-08-08 | 8.66 | 8.79 | 0.10 | 1.15% | 8.66 | 8.83 | 133543 | 11726 | 0.65% |
| 2025-08-07 | 8.73 | 8.69 | -0.03 | -0.34% | 8.65 | 8.73 | 80726 | 7011 | 0.39% |
| 2025-08-06 | 8.68 | 8.72 | 0.05 | 0.58% | 8.66 | 8.73 | 94111 | 8187 | 0.46% |
| 2025-08-05 | 8.69 | 8.67 | -0.01 | -0.12% | 8.64 | 8.71 | 110231 | 9550 | 0.53% |
| 2025-08-04 | 8.65 | 8.68 | -0.01 | -0.12% | 8.64 | 8.73 | 106840 | 9271 | 0.52% |
| 2025-08-01 | 8.64 | 8.69 | 0.05 | 0.58% | 8.64 | 8.76 | 103776 | 9034 | 0.50% |
| 2025-07-31 | 8.85 | 8.64 | -0.22 | -2.48% | 8.62 | 8.85 | 193034 | 16794 | 0.93% |
| 2025-07-30 | 8.84 | 8.86 | 0.02 | 0.23% | 8.83 | 8.98 | 173171 | 15429 | 0.84% |
| 2025-07-29 | 8.84 | 8.84 | 0.01 | 0.11% | 8.73 | 8.85 | 91641 | 8052 | 0.44% |
| 2025-07-28 | 8.83 | 8.83 | 0.00 | 0.00% | 8.74 | 8.88 | 132895 | 11714 | 0.64% |
| 2025-07-25 | 8.91 | 8.83 | -0.07 | -0.79% | 8.81 | 8.92 | 109138 | 9667 | 0.53% |
| 2025-07-24 | 8.76 | 8.90 | 0.15 | 1.71% | 8.70 | 8.90 | 174562 | 15363 | 0.84% |