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 | 10.37 | 10.45 | 0.13 | 1.26% | 10.14 | 10.79 | 692951 | 72340 | 9.34% |
| 2025-10-30 | 10.89 | 10.32 | -0.75 | -6.78% | 10.30 | 10.95 | 867765 | 91493 | 11.70% |
| 2025-10-29 | 12.50 | 11.07 | -0.37 | -3.23% | 10.90 | 12.50 | 1284844 | 147936 | 17.32% |
| 2025-10-28 | 10.62 | 11.44 | 1.04 | 10.00% | 10.56 | 11.44 | 393855 | 44091 | 5.31% |
| 2025-10-27 | 10.55 | 10.40 | -0.19 | -1.79% | 10.08 | 11.43 | 1212597 | 127925 | 16.35% |
| 2025-10-24 | 10.35 | 10.59 | 0.35 | 3.42% | 10.12 | 11.10 | 1069326 | 113011 | 14.42% |
| 2025-10-23 | 9.74 | 10.24 | 0.70 | 7.34% | 9.59 | 10.49 | 885264 | 89617 | 11.93% |
| 2025-10-22 | 10.04 | 9.59 | -0.45 | -4.48% | 9.59 | 10.10 | 554459 | 53946 | 7.47% |
| 2025-10-21 | 9.79 | 10.04 | 0.12 | 1.21% | 9.35 | 10.11 | 931328 | 90812 | 12.55% |
| 2025-10-20 | 9.52 | 9.92 | 0.56 | 5.98% | 9.37 | 10.30 | 1421586 | 142967 | 19.16% |
| 2025-10-17 | 8.50 | 9.36 | 0.85 | 9.99% | 8.45 | 9.36 | 638017 | 58443 | 8.60% |
| 2025-10-16 | 8.49 | 8.51 | 0.05 | 0.59% | 8.45 | 8.57 | 139415 | 11866 | 1.88% |
| 2025-10-15 | 8.49 | 8.46 | -0.07 | -0.82% | 8.36 | 8.52 | 146258 | 12324 | 1.97% |
| 2025-10-14 | 8.44 | 8.53 | 0.11 | 1.31% | 8.39 | 8.59 | 216123 | 18385 | 2.91% |
| 2025-10-13 | 8.30 | 8.42 | -0.01 | -0.12% | 8.23 | 8.43 | 160198 | 13377 | 2.16% |
| 2025-10-10 | 8.21 | 8.43 | 0.22 | 2.68% | 8.17 | 8.50 | 180195 | 15112 | 2.43% |
| 2025-10-09 | 8.19 | 8.21 | 0.01 | 0.12% | 8.10 | 8.24 | 115814 | 9457 | 1.56% |
| 2025-09-30 | 8.19 | 8.20 | 0.00 | 0.00% | 8.18 | 8.25 | 82600 | 6777 | 1.11% |
| 2025-09-29 | 8.23 | 8.20 | -0.06 | -0.73% | 8.10 | 8.25 | 95416 | 7795 | 1.29% |
| 2025-09-26 | 8.21 | 8.26 | 0.04 | 0.49% | 8.13 | 8.42 | 132344 | 10959 | 1.78% |
| 2025-09-25 | 8.38 | 8.22 | -0.18 | -2.14% | 8.19 | 8.38 | 146392 | 12084 | 1.97% |
| 2025-09-24 | 8.30 | 8.40 | 0.05 | 0.60% | 8.27 | 8.49 | 122187 | 10245 | 1.65% |
| 2025-09-23 | 8.31 | 8.35 | 0.02 | 0.24% | 8.21 | 8.40 | 135066 | 11207 | 1.82% |
| 2025-09-22 | 8.43 | 8.33 | -0.10 | -1.19% | 8.27 | 8.43 | 91769 | 7629 | 1.24% |
| 2025-09-19 | 8.34 | 8.43 | 0.15 | 1.81% | 8.28 | 8.49 | 128978 | 10834 | 1.74% |
| 2025-09-18 | 8.50 | 8.28 | -0.22 | -2.59% | 8.22 | 8.51 | 207060 | 17326 | 2.79% |
| 2025-09-17 | 8.56 | 8.50 | -0.09 | -1.05% | 8.48 | 8.67 | 148923 | 12726 | 2.01% |
| 2025-09-16 | 8.54 | 8.59 | 0.07 | 0.82% | 8.50 | 8.60 | 109950 | 9407 | 1.48% |
| 2025-09-15 | 8.79 | 8.52 | -0.28 | -3.18% | 8.47 | 8.83 | 197916 | 16975 | 2.67% |
| 2025-09-12 | 8.76 | 8.80 | 0.07 | 0.80% | 8.70 | 9.00 | 155272 | 13711 | 2.09% |
| 2025-09-11 | 8.65 | 8.73 | 0.14 | 1.63% | 8.56 | 8.73 | 108277 | 9371 | 1.46% |
| 2025-09-10 | 8.65 | 8.59 | -0.04 | -0.46% | 8.53 | 8.67 | 75360 | 6470 | 1.02% |
| 2025-09-09 | 8.76 | 8.63 | -0.13 | -1.48% | 8.56 | 8.76 | 109366 | 9451 | 1.47% |
| 2025-09-08 | 8.59 | 8.76 | 0.18 | 2.10% | 8.59 | 8.84 | 174195 | 15258 | 2.35% |
| 2025-09-05 | 8.52 | 8.58 | 0.06 | 0.70% | 8.40 | 8.58 | 102634 | 8737 | 1.38% |
| 2025-09-04 | 8.54 | 8.52 | 0.04 | 0.47% | 8.37 | 8.59 | 142373 | 12097 | 1.92% |
| 2025-09-03 | 8.79 | 8.48 | -0.33 | -3.75% | 8.45 | 8.83 | 154225 | 13282 | 2.08% |
| 2025-09-02 | 8.75 | 8.81 | 0.06 | 0.69% | 8.62 | 8.90 | 193290 | 16921 | 2.61% |
| 2025-09-01 | 8.90 | 8.75 | -0.10 | -1.13% | 8.70 | 8.93 | 169403 | 14876 | 2.28% |
| 2025-08-29 | 9.11 | 8.85 | -0.26 | -2.85% | 8.80 | 9.17 | 284673 | 25522 | 3.84% |
| 2025-08-28 | 8.69 | 9.11 | 0.39 | 4.47% | 8.50 | 9.15 | 347390 | 30493 | 4.68% |
| 2025-08-27 | 8.91 | 8.72 | -0.25 | -2.79% | 8.64 | 9.10 | 297886 | 26448 | 4.02% |
| 2025-08-26 | 8.88 | 8.97 | 0.20 | 2.28% | 8.76 | 9.03 | 328503 | 29301 | 4.43% |
| 2025-08-25 | 8.65 | 8.77 | 0.16 | 1.86% | 8.58 | 8.84 | 293237 | 25534 | 3.95% |
| 2025-08-22 | 8.63 | 8.61 | 0.05 | 0.58% | 8.47 | 8.69 | 256357 | 21919 | 3.46% |
| 2025-08-21 | 8.37 | 8.56 | 0.19 | 2.27% | 8.30 | 8.74 | 421860 | 36121 | 5.69% |
| 2025-08-20 | 8.32 | 8.37 | 0.06 | 0.72% | 8.29 | 8.44 | 166775 | 13951 | 2.25% |
| 2025-08-19 | 8.20 | 8.31 | 0.10 | 1.22% | 8.16 | 8.46 | 219925 | 18274 | 2.96% |
| 2025-08-18 | 8.19 | 8.21 | 0.00 | 0.00% | 8.19 | 8.24 | 174965 | 14367 | 2.36% |
| 2025-08-15 | 8.15 | 8.21 | 0.04 | 0.49% | 8.13 | 8.21 | 127453 | 10422 | 1.72% |
| 2025-08-14 | 8.40 | 8.17 | -0.22 | -2.62% | 8.16 | 8.43 | 235972 | 19512 | 3.18% |
| 2025-08-13 | 8.43 | 8.39 | -0.09 | -1.06% | 8.33 | 8.45 | 178859 | 14965 | 2.41% |
| 2025-08-12 | 8.38 | 8.48 | 0.09 | 1.07% | 8.36 | 8.56 | 218027 | 18464 | 2.94% |
| 2025-08-11 | 8.39 | 8.39 | 0.01 | 0.12% | 8.32 | 8.40 | 134161 | 11216 | 1.81% |
| 2025-08-08 | 8.45 | 8.38 | -0.11 | -1.30% | 8.37 | 8.47 | 139377 | 11709 | 1.88% |
| 2025-08-07 | 8.40 | 8.49 | 0.04 | 0.47% | 8.34 | 8.49 | 193883 | 16322 | 2.61% |
| 2025-08-06 | 8.63 | 8.45 | -0.13 | -1.52% | 8.41 | 8.77 | 347069 | 29652 | 4.68% |
| 2025-08-05 | 8.42 | 8.58 | 0.20 | 2.39% | 8.38 | 8.58 | 176126 | 15003 | 2.37% |
| 2025-08-04 | 8.27 | 8.38 | 0.09 | 1.09% | 8.21 | 8.50 | 140063 | 11729 | 1.89% |
| 2025-08-01 | 8.31 | 8.29 | -0.01 | -0.12% | 8.27 | 8.38 | 119819 | 9965 | 1.62% |
| 2025-07-31 | 8.58 | 8.30 | -0.31 | -3.60% | 8.29 | 8.60 | 274336 | 22967 | 3.70% |
| 2025-07-30 | 8.29 | 8.61 | 0.36 | 4.36% | 8.22 | 8.88 | 462595 | 39575 | 6.24% |
| 2025-07-29 | 8.28 | 8.25 | -0.04 | -0.48% | 8.19 | 8.30 | 101259 | 8326 | 1.37% |
| 2025-07-28 | 8.42 | 8.29 | -0.11 | -1.31% | 8.27 | 8.42 | 136924 | 11399 | 1.85% |
| 2025-07-25 | 8.33 | 8.40 | 0.07 | 0.84% | 8.26 | 8.48 | 240237 | 20135 | 3.24% |
| 2025-07-24 | 8.20 | 8.33 | 0.12 | 1.46% | 8.19 | 8.33 | 155374 | 12848 | 2.09% |