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 | 9.61 | 9.46 | -0.05 | -0.53% | 9.45 | 9.97 | 1541481 | 148935 | 3.82% |
| 2025-10-30 | 9.58 | 9.51 | -0.07 | -0.73% | 9.45 | 9.70 | 2214198 | 212216 | 5.48% |
| 2025-10-29 | 8.92 | 9.58 | 0.60 | 6.68% | 8.90 | 9.75 | 2692363 | 252440 | 6.66% |
| 2025-10-28 | 8.95 | 8.98 | 0.03 | 0.34% | 8.82 | 9.04 | 832797 | 74447 | 2.06% |
| 2025-10-27 | 8.82 | 8.95 | 0.20 | 2.29% | 8.80 | 9.04 | 1020204 | 91000 | 2.53% |
| 2025-10-24 | 8.81 | 8.75 | -0.04 | -0.46% | 8.70 | 9.00 | 805938 | 71118 | 1.99% |
| 2025-10-23 | 8.80 | 8.79 | -0.05 | -0.57% | 8.53 | 8.85 | 946098 | 82053 | 2.34% |
| 2025-10-22 | 8.96 | 8.84 | -0.16 | -1.78% | 8.80 | 9.07 | 761553 | 67606 | 1.89% |
| 2025-10-21 | 8.95 | 9.00 | 0.09 | 1.01% | 8.89 | 9.23 | 933360 | 84280 | 2.31% |
| 2025-10-20 | 8.99 | 8.91 | -0.04 | -0.45% | 8.77 | 9.04 | 987569 | 87844 | 2.44% |
| 2025-10-17 | 9.41 | 8.95 | -0.47 | -4.99% | 8.89 | 9.49 | 1480244 | 135099 | 3.66% |
| 2025-10-16 | 9.45 | 9.42 | -0.12 | -1.26% | 9.34 | 9.54 | 1305932 | 123151 | 3.23% |
| 2025-10-15 | 9.36 | 9.54 | 0.19 | 2.03% | 9.23 | 9.74 | 2262608 | 214835 | 5.60% |
| 2025-10-14 | 9.07 | 9.35 | 0.33 | 3.66% | 9.06 | 9.87 | 2568729 | 244481 | 6.36% |
| 2025-10-13 | 8.80 | 9.02 | -0.14 | -1.53% | 8.76 | 9.05 | 1319999 | 117622 | 3.27% |
| 2025-10-10 | 9.48 | 9.16 | -0.31 | -3.27% | 9.11 | 9.60 | 1676602 | 155780 | 4.15% |
| 2025-10-09 | 9.06 | 9.47 | 0.42 | 4.64% | 9.06 | 9.75 | 2902190 | 273160 | 7.18% |
| 2025-09-30 | 9.05 | 9.05 | 0.03 | 0.33% | 8.96 | 9.24 | 1633905 | 148289 | 4.04% |
| 2025-09-29 | 9.14 | 9.02 | -0.09 | -0.99% | 8.91 | 9.20 | 1721143 | 155518 | 4.26% |
| 2025-09-26 | 9.26 | 9.11 | -0.30 | -3.19% | 9.08 | 9.45 | 3225610 | 297208 | 7.98% |
| 2025-09-25 | 8.70 | 9.41 | 0.86 | 10.06% | 8.61 | 9.41 | 3487780 | 323126 | 8.63% |
| 2025-09-24 | 7.73 | 8.55 | 0.78 | 10.04% | 7.71 | 8.55 | 1905394 | 155365 | 4.72% |
| 2025-09-23 | 7.88 | 7.77 | -0.15 | -1.89% | 7.65 | 7.91 | 897666 | 69676 | 2.22% |
| 2025-09-22 | 8.09 | 7.92 | -0.16 | -1.98% | 7.85 | 8.10 | 917547 | 72746 | 2.27% |
| 2025-09-19 | 8.18 | 8.08 | -0.11 | -1.34% | 8.08 | 8.21 | 773115 | 62916 | 1.91% |
| 2025-09-18 | 8.49 | 8.19 | -0.32 | -3.76% | 8.08 | 8.49 | 1429786 | 118684 | 3.54% |
| 2025-09-17 | 8.41 | 8.51 | 0.07 | 0.83% | 8.34 | 8.60 | 739952 | 62732 | 1.83% |
| 2025-09-16 | 8.61 | 8.44 | -0.06 | -0.71% | 8.32 | 8.73 | 970597 | 82182 | 2.40% |
| 2025-09-15 | 8.46 | 8.50 | 0.05 | 0.59% | 8.46 | 8.70 | 873849 | 74842 | 2.16% |
| 2025-09-12 | 8.49 | 8.45 | -0.06 | -0.71% | 8.42 | 8.57 | 738504 | 62765 | 1.83% |
| 2025-09-11 | 8.41 | 8.51 | 0.06 | 0.71% | 8.35 | 8.53 | 775504 | 65455 | 1.92% |
| 2025-09-10 | 8.65 | 8.45 | -0.26 | -2.99% | 8.37 | 8.70 | 1171492 | 99352 | 2.90% |
| 2025-09-09 | 8.89 | 8.71 | -0.18 | -2.02% | 8.66 | 8.91 | 1009837 | 88616 | 2.50% |
| 2025-09-08 | 8.84 | 8.89 | 0.14 | 1.60% | 8.66 | 8.90 | 1951966 | 171730 | 4.83% |
| 2025-09-05 | 8.36 | 8.75 | 0.43 | 5.17% | 8.34 | 8.79 | 2560664 | 219982 | 6.34% |
| 2025-09-04 | 8.16 | 8.32 | 0.13 | 1.59% | 8.16 | 8.60 | 2105129 | 176950 | 5.21% |
| 2025-09-03 | 8.16 | 8.19 | 0.04 | 0.49% | 8.11 | 8.39 | 1190215 | 98173 | 2.95% |
| 2025-09-02 | 8.36 | 8.15 | -0.21 | -2.51% | 8.09 | 8.44 | 967146 | 79530 | 2.39% |
| 2025-09-01 | 8.37 | 8.36 | -0.02 | -0.24% | 8.22 | 8.49 | 1208556 | 100463 | 2.99% |
| 2025-08-29 | 8.51 | 8.38 | -0.12 | -1.41% | 8.38 | 8.63 | 1444126 | 122829 | 3.57% |
| 2025-08-28 | 8.36 | 8.50 | 0.12 | 1.43% | 8.25 | 8.56 | 1046406 | 88125 | 2.59% |
| 2025-08-27 | 8.49 | 8.38 | -0.11 | -1.30% | 8.35 | 8.86 | 1405790 | 121029 | 3.48% |
| 2025-08-26 | 8.50 | 8.49 | -0.04 | -0.47% | 8.39 | 8.59 | 652876 | 55466 | 1.62% |
| 2025-08-25 | 8.50 | 8.53 | 0.08 | 0.95% | 8.42 | 8.63 | 1019342 | 86866 | 2.52% |
| 2025-08-22 | 8.30 | 8.45 | 0.12 | 1.44% | 8.26 | 8.48 | 755872 | 63523 | 1.87% |
| 2025-08-21 | 8.29 | 8.33 | -0.05 | -0.60% | 8.27 | 8.41 | 672150 | 56063 | 1.66% |
| 2025-08-20 | 8.36 | 8.38 | 0.15 | 1.82% | 8.16 | 8.39 | 880331 | 72815 | 2.18% |
| 2025-08-19 | 8.27 | 8.23 | -0.06 | -0.72% | 8.20 | 8.29 | 486257 | 40117 | 1.20% |
| 2025-08-18 | 8.30 | 8.29 | 0.07 | 0.85% | 8.23 | 8.41 | 776019 | 64590 | 1.92% |
| 2025-08-15 | 7.95 | 8.22 | 0.26 | 3.27% | 7.93 | 8.25 | 983222 | 80123 | 2.43% |
| 2025-08-14 | 8.12 | 7.96 | -0.18 | -2.21% | 7.90 | 8.13 | 684244 | 54890 | 1.69% |
| 2025-08-13 | 8.13 | 8.14 | 0.00 | 0.00% | 8.08 | 8.19 | 590290 | 47989 | 1.46% |
| 2025-08-12 | 8.25 | 8.14 | -0.12 | -1.45% | 8.05 | 8.26 | 668839 | 54258 | 1.66% |
| 2025-08-11 | 8.07 | 8.26 | 0.21 | 2.61% | 8.06 | 8.32 | 706607 | 57978 | 1.75% |
| 2025-08-08 | 8.13 | 8.05 | -0.08 | -0.98% | 8.03 | 8.17 | 529472 | 42867 | 1.31% |
| 2025-08-07 | 8.20 | 8.13 | -0.05 | -0.61% | 8.01 | 8.24 | 483291 | 39249 | 1.20% |
| 2025-08-06 | 8.17 | 8.18 | -0.01 | -0.12% | 8.09 | 8.20 | 353541 | 28814 | 0.88% |
| 2025-08-05 | 8.14 | 8.19 | 0.06 | 0.74% | 8.09 | 8.20 | 361002 | 29386 | 0.89% |
| 2025-08-04 | 8.18 | 8.13 | -0.11 | -1.33% | 8.05 | 8.18 | 462552 | 37443 | 1.14% |
| 2025-08-01 | 8.16 | 8.24 | 0.09 | 1.10% | 8.15 | 8.41 | 585433 | 48475 | 1.45% |
| 2025-07-31 | 8.45 | 8.15 | -0.39 | -4.57% | 8.10 | 8.50 | 1034632 | 85544 | 2.56% |
| 2025-07-30 | 8.67 | 8.54 | -0.18 | -2.06% | 8.45 | 8.80 | 719084 | 61966 | 1.78% |
| 2025-07-29 | 8.56 | 8.72 | 0.16 | 1.87% | 8.51 | 8.72 | 555156 | 47868 | 1.37% |
| 2025-07-28 | 8.56 | 8.56 | -0.06 | -0.70% | 8.46 | 8.64 | 462909 | 39553 | 1.15% |
| 2025-07-25 | 8.80 | 8.62 | -0.20 | -2.27% | 8.61 | 8.81 | 602844 | 52338 | 1.49% |
| 2025-07-24 | 8.52 | 8.82 | 0.26 | 3.04% | 8.47 | 8.83 | 933343 | 81114 | 2.31% |