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 | 8.34 | 8.42 | 0.08 | 0.96% | 8.31 | 8.47 | 157406 | 13239 | 2.16% |
| 2025-10-30 | 8.48 | 8.34 | -0.14 | -1.65% | 8.34 | 8.48 | 196838 | 16504 | 2.71% |
| 2025-10-29 | 8.47 | 8.48 | -0.02 | -0.24% | 8.40 | 8.49 | 175675 | 14823 | 2.41% |
| 2025-10-28 | 8.47 | 8.50 | -0.04 | -0.47% | 8.46 | 8.55 | 160882 | 13681 | 2.21% |
| 2025-10-27 | 8.66 | 8.54 | 0.02 | 0.23% | 8.54 | 8.70 | 186085 | 15954 | 2.56% |
| 2025-10-24 | 8.52 | 8.52 | -0.04 | -0.47% | 8.51 | 8.57 | 169960 | 14492 | 2.34% |
| 2025-10-23 | 8.48 | 8.56 | 0.04 | 0.47% | 8.46 | 8.69 | 255559 | 21929 | 3.51% |
| 2025-10-22 | 8.52 | 8.52 | -0.25 | -2.85% | 8.48 | 8.62 | 324258 | 27728 | 4.46% |
| 2025-10-21 | 8.35 | 8.77 | 0.42 | 5.03% | 8.31 | 8.97 | 519885 | 44945 | 7.14% |
| 2025-10-20 | 8.39 | 8.35 | 0.01 | 0.12% | 8.31 | 8.42 | 151940 | 12688 | 2.09% |
| 2025-10-17 | 8.52 | 8.34 | -0.20 | -2.34% | 8.34 | 8.60 | 193822 | 16404 | 2.66% |
| 2025-10-16 | 8.63 | 8.54 | -0.14 | -1.61% | 8.53 | 8.71 | 186534 | 16013 | 2.56% |
| 2025-10-15 | 8.69 | 8.68 | -0.01 | -0.12% | 8.54 | 8.70 | 220309 | 18989 | 3.03% |
| 2025-10-14 | 8.91 | 8.69 | -0.22 | -2.47% | 8.68 | 8.94 | 350424 | 30836 | 4.82% |
| 2025-10-13 | 8.43 | 8.91 | 0.21 | 2.41% | 8.33 | 8.95 | 388352 | 33824 | 5.34% |
| 2025-10-10 | 8.68 | 8.70 | 0.02 | 0.23% | 8.58 | 8.80 | 285053 | 24847 | 3.92% |
| 2025-10-09 | 8.58 | 8.68 | 0.12 | 1.40% | 8.52 | 8.68 | 251590 | 21662 | 3.46% |
| 2025-09-30 | 8.53 | 8.56 | 0.04 | 0.47% | 8.52 | 8.60 | 192026 | 16420 | 2.64% |
| 2025-09-29 | 8.60 | 8.52 | -0.11 | -1.27% | 8.46 | 8.61 | 246378 | 21020 | 3.39% |
| 2025-09-26 | 8.80 | 8.63 | -0.25 | -2.82% | 8.63 | 8.81 | 316609 | 27533 | 4.35% |
| 2025-09-25 | 8.90 | 8.88 | -0.14 | -1.55% | 8.83 | 9.21 | 419907 | 37621 | 5.77% |
| 2025-09-24 | 8.66 | 9.02 | 0.36 | 4.16% | 8.54 | 9.15 | 578869 | 51676 | 7.96% |
| 2025-09-23 | 9.10 | 8.66 | -0.44 | -4.84% | 8.30 | 9.12 | 610074 | 52998 | 8.38% |
| 2025-09-22 | 9.21 | 9.10 | -0.20 | -2.15% | 9.05 | 9.27 | 400836 | 36581 | 5.51% |
| 2025-09-19 | 9.23 | 9.30 | -0.03 | -0.32% | 9.19 | 9.50 | 409243 | 38196 | 5.62% |
| 2025-09-18 | 9.40 | 9.33 | -0.13 | -1.37% | 9.19 | 9.54 | 629306 | 58777 | 8.65% |
| 2025-09-17 | 9.44 | 9.46 | 0.02 | 0.21% | 9.40 | 9.62 | 547207 | 52091 | 7.52% |
| 2025-09-16 | 9.56 | 9.44 | -0.11 | -1.15% | 9.36 | 9.56 | 470878 | 44408 | 6.47% |
| 2025-09-15 | 9.47 | 9.55 | 0.05 | 0.53% | 9.31 | 9.59 | 633205 | 59720 | 8.70% |
| 2025-09-12 | 9.52 | 9.50 | -0.11 | -1.14% | 9.46 | 9.69 | 590926 | 56458 | 8.12% |
| 2025-09-11 | 9.82 | 9.61 | -0.21 | -2.14% | 9.40 | 9.82 | 926506 | 88218 | 12.73% |
| 2025-09-10 | 10.10 | 9.82 | -0.38 | -3.73% | 9.80 | 10.10 | 895900 | 88500 | 12.31% |
| 2025-09-09 | 10.08 | 10.20 | 0.10 | 0.99% | 9.92 | 10.45 | 1005251 | 102607 | 13.82% |
| 2025-09-08 | 10.10 | 10.10 | -0.20 | -1.94% | 10.02 | 10.39 | 1074205 | 108845 | 14.76% |
| 2025-09-05 | 10.49 | 10.30 | -0.19 | -1.81% | 10.10 | 10.68 | 1468554 | 151372 | 20.18% |
| 2025-09-04 | 9.95 | 10.49 | 0.30 | 2.94% | 9.68 | 10.97 | 2164452 | 223071 | 29.75% |
| 2025-09-03 | 9.94 | 10.19 | 0.25 | 2.52% | 9.38 | 10.50 | 1728127 | 173628 | 23.75% |
| 2025-09-02 | 10.23 | 9.94 | -0.28 | -2.74% | 9.91 | 10.33 | 1188663 | 119394 | 16.34% |
| 2025-09-01 | 9.93 | 10.22 | 0.28 | 2.82% | 9.79 | 10.34 | 1690303 | 171384 | 23.23% |
| 2025-08-29 | 10.05 | 9.94 | -0.09 | -0.90% | 9.88 | 10.50 | 2754268 | 279707 | 37.85% |
| 2025-08-28 | 9.06 | 10.03 | 0.91 | 9.98% | 9.04 | 10.03 | 1708964 | 168588 | 23.49% |
| 2025-08-27 | 9.40 | 9.12 | -0.36 | -3.80% | 9.11 | 9.44 | 781750 | 72661 | 10.74% |
| 2025-08-26 | 9.45 | 9.48 | 0.03 | 0.32% | 9.31 | 9.60 | 645330 | 61143 | 8.87% |
| 2025-08-25 | 9.42 | 9.45 | -0.05 | -0.53% | 9.36 | 9.53 | 698718 | 66029 | 9.60% |
| 2025-08-22 | 9.65 | 9.50 | -0.33 | -3.36% | 9.35 | 9.65 | 1117392 | 105898 | 15.36% |
| 2025-08-21 | 9.46 | 9.83 | 0.33 | 3.47% | 9.41 | 10.25 | 1646905 | 160984 | 22.63% |
| 2025-08-20 | 9.31 | 9.50 | 0.14 | 1.50% | 9.27 | 9.65 | 977928 | 92812 | 13.44% |
| 2025-08-19 | 9.42 | 9.36 | -0.05 | -0.53% | 9.26 | 9.42 | 563334 | 52604 | 7.74% |
| 2025-08-18 | 9.23 | 9.41 | 0.18 | 1.95% | 9.23 | 9.47 | 839523 | 78700 | 11.54% |
| 2025-08-15 | 9.12 | 9.23 | 0.05 | 0.54% | 9.09 | 9.25 | 395959 | 36396 | 5.44% |
| 2025-08-14 | 9.34 | 9.18 | -0.16 | -1.71% | 9.11 | 9.44 | 779075 | 72348 | 10.71% |
| 2025-08-13 | 9.15 | 9.34 | 0.13 | 1.41% | 9.14 | 9.35 | 697630 | 64709 | 9.59% |
| 2025-08-12 | 9.16 | 9.21 | 0.06 | 0.66% | 9.07 | 9.33 | 503888 | 46319 | 6.93% |
| 2025-08-11 | 9.08 | 9.15 | 0.07 | 0.77% | 9.02 | 9.20 | 337570 | 30773 | 4.64% |
| 2025-08-08 | 9.20 | 9.08 | -0.18 | -1.94% | 9.08 | 9.23 | 432892 | 39536 | 5.95% |
| 2025-08-07 | 9.15 | 9.26 | 0.04 | 0.43% | 9.12 | 9.32 | 568184 | 52465 | 7.81% |
| 2025-08-06 | 9.25 | 9.22 | -0.17 | -1.81% | 9.10 | 9.31 | 650007 | 59720 | 8.93% |
| 2025-08-05 | 9.00 | 9.39 | 0.39 | 4.33% | 8.96 | 9.66 | 1037034 | 96696 | 14.25% |
| 2025-08-04 | 8.89 | 9.00 | 0.02 | 0.22% | 8.82 | 9.00 | 244221 | 21827 | 3.36% |
| 2025-08-01 | 8.93 | 8.98 | 0.05 | 0.56% | 8.82 | 9.02 | 275963 | 24694 | 3.79% |
| 2025-07-31 | 9.10 | 8.93 | -0.24 | -2.62% | 8.92 | 9.13 | 448581 | 40357 | 6.16% |
| 2025-07-30 | 9.07 | 9.17 | 0.11 | 1.21% | 9.03 | 9.29 | 557998 | 51328 | 7.67% |
| 2025-07-29 | 9.12 | 9.06 | -0.11 | -1.20% | 9.00 | 9.15 | 378969 | 34259 | 5.21% |
| 2025-07-28 | 9.11 | 9.17 | 0.01 | 0.11% | 9.08 | 9.22 | 292585 | 26762 | 4.02% |
| 2025-07-25 | 9.24 | 9.16 | -0.10 | -1.08% | 9.08 | 9.28 | 510913 | 46721 | 7.02% |
| 2025-07-24 | 9.25 | 9.26 | 0.03 | 0.33% | 9.16 | 9.26 | 364172 | 33591 | 5.00% |