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 | 8.45 | 8.67 | 0.22 | 2.60% | 8.45 | 8.71 | 303538 | 26218 | 2.98% |
| 2025-10-30 | 8.55 | 8.45 | -0.12 | -1.40% | 8.45 | 8.57 | 186901 | 15889 | 1.84% |
| 2025-10-29 | 8.56 | 8.57 | -0.02 | -0.23% | 8.51 | 8.58 | 143280 | 12230 | 1.41% |
| 2025-10-28 | 8.54 | 8.59 | 0.04 | 0.47% | 8.51 | 8.63 | 167423 | 14380 | 1.64% |
| 2025-10-27 | 8.60 | 8.55 | 0.00 | 0.00% | 8.52 | 8.61 | 166488 | 14247 | 1.64% |
| 2025-10-24 | 8.56 | 8.55 | -0.09 | -1.04% | 8.51 | 8.64 | 214699 | 18389 | 2.11% |
| 2025-10-23 | 8.43 | 8.64 | 0.15 | 1.77% | 8.35 | 8.66 | 286235 | 24501 | 2.81% |
| 2025-10-22 | 8.45 | 8.49 | 0.08 | 0.95% | 8.42 | 8.58 | 172226 | 14666 | 1.69% |
| 2025-10-21 | 8.33 | 8.41 | 0.05 | 0.60% | 8.33 | 8.44 | 132554 | 11138 | 1.30% |
| 2025-10-20 | 8.41 | 8.36 | 0.05 | 0.60% | 8.33 | 8.43 | 136467 | 11425 | 1.34% |
| 2025-10-17 | 8.60 | 8.31 | -0.33 | -3.82% | 8.30 | 8.61 | 270915 | 22871 | 2.66% |
| 2025-10-16 | 8.74 | 8.64 | -0.10 | -1.14% | 8.62 | 8.75 | 179228 | 15525 | 1.76% |
| 2025-10-15 | 8.63 | 8.74 | 0.11 | 1.27% | 8.60 | 8.75 | 198471 | 17256 | 1.95% |
| 2025-10-14 | 8.71 | 8.63 | -0.08 | -0.92% | 8.62 | 8.81 | 215836 | 18779 | 2.12% |
| 2025-10-13 | 8.65 | 8.71 | -0.24 | -2.68% | 8.45 | 8.72 | 291561 | 25236 | 2.86% |
| 2025-10-10 | 9.03 | 8.95 | -0.13 | -1.43% | 8.95 | 9.07 | 281110 | 25298 | 2.76% |
| 2025-10-09 | 9.07 | 9.08 | 0.01 | 0.11% | 9.02 | 9.18 | 322348 | 29264 | 3.17% |
| 2025-09-30 | 9.08 | 9.07 | 0.04 | 0.44% | 9.03 | 9.11 | 219567 | 19920 | 2.16% |
| 2025-09-29 | 9.05 | 9.03 | 0.00 | 0.00% | 8.93 | 9.11 | 271051 | 24480 | 2.66% |
| 2025-09-26 | 9.17 | 9.03 | -0.15 | -1.63% | 9.01 | 9.17 | 281353 | 25494 | 2.76% |
| 2025-09-25 | 9.23 | 9.18 | -0.05 | -0.54% | 9.16 | 9.33 | 367911 | 34028 | 3.61% |
| 2025-09-24 | 9.20 | 9.23 | -0.04 | -0.43% | 9.15 | 9.29 | 301782 | 27775 | 2.96% |
| 2025-09-23 | 9.18 | 9.27 | 0.07 | 0.76% | 8.94 | 9.27 | 489001 | 44563 | 4.80% |
| 2025-09-22 | 9.33 | 9.20 | -0.32 | -3.36% | 9.11 | 9.42 | 499432 | 46038 | 4.91% |
| 2025-09-19 | 9.38 | 9.52 | 0.09 | 0.95% | 9.31 | 9.64 | 524195 | 49779 | 5.15% |
| 2025-09-18 | 9.72 | 9.43 | -0.29 | -2.98% | 9.30 | 9.79 | 692995 | 66466 | 6.81% |
| 2025-09-17 | 9.73 | 9.72 | -0.12 | -1.22% | 9.66 | 9.97 | 769357 | 75102 | 7.56% |
| 2025-09-16 | 9.46 | 9.84 | 0.36 | 3.80% | 9.30 | 9.97 | 1140603 | 109832 | 11.21% |
| 2025-09-15 | 9.21 | 9.48 | 0.28 | 3.04% | 9.16 | 9.50 | 709487 | 66496 | 6.97% |
| 2025-09-12 | 9.29 | 9.20 | -0.09 | -0.97% | 9.17 | 9.37 | 380277 | 35184 | 3.74% |
| 2025-09-11 | 9.29 | 9.29 | -0.04 | -0.43% | 9.02 | 9.30 | 466266 | 42717 | 4.58% |
| 2025-09-10 | 9.12 | 9.33 | 0.17 | 1.86% | 9.12 | 9.50 | 532074 | 49724 | 5.23% |
| 2025-09-09 | 9.37 | 9.16 | -0.21 | -2.24% | 9.13 | 9.37 | 351916 | 32447 | 3.46% |
| 2025-09-08 | 9.30 | 9.37 | 0.08 | 0.86% | 9.24 | 9.44 | 405818 | 37880 | 3.99% |
| 2025-09-05 | 9.11 | 9.29 | 0.24 | 2.65% | 8.92 | 9.31 | 454187 | 41555 | 4.46% |
| 2025-09-04 | 9.10 | 9.05 | -0.04 | -0.44% | 8.88 | 9.23 | 488875 | 44478 | 4.80% |
| 2025-09-03 | 9.36 | 9.09 | -0.23 | -2.47% | 9.05 | 9.47 | 517572 | 47846 | 5.08% |
| 2025-09-02 | 9.77 | 9.32 | -0.45 | -4.61% | 9.24 | 9.77 | 669308 | 63073 | 6.58% |
| 2025-09-01 | 9.83 | 9.77 | -0.04 | -0.41% | 9.71 | 9.91 | 438605 | 42907 | 4.31% |
| 2025-08-29 | 9.75 | 9.81 | 0.03 | 0.31% | 9.71 | 10.08 | 771412 | 76307 | 7.58% |
| 2025-08-28 | 9.74 | 9.78 | 0.08 | 0.82% | 9.38 | 9.87 | 660701 | 63786 | 6.49% |
| 2025-08-27 | 10.11 | 9.70 | -0.30 | -3.00% | 9.66 | 10.16 | 783187 | 77923 | 7.69% |
| 2025-08-26 | 9.98 | 10.00 | -0.10 | -0.99% | 9.90 | 10.17 | 780451 | 78486 | 7.67% |
| 2025-08-25 | 9.97 | 10.10 | 0.23 | 2.33% | 9.87 | 10.12 | 1021003 | 102123 | 10.03% |
| 2025-08-22 | 9.89 | 9.87 | 0.04 | 0.41% | 9.80 | 9.92 | 660198 | 65007 | 6.49% |
| 2025-08-21 | 9.98 | 9.83 | -0.06 | -0.61% | 9.76 | 10.03 | 706764 | 69765 | 6.94% |
| 2025-08-20 | 9.65 | 9.89 | 0.20 | 2.06% | 9.61 | 9.89 | 832444 | 81268 | 8.18% |
| 2025-08-19 | 9.65 | 9.69 | 0.01 | 0.10% | 9.53 | 9.74 | 680182 | 65625 | 6.68% |
| 2025-08-18 | 9.39 | 9.68 | 0.30 | 3.20% | 9.38 | 9.75 | 943632 | 90825 | 9.27% |
| 2025-08-15 | 9.20 | 9.38 | 0.15 | 1.63% | 9.20 | 9.44 | 395538 | 37015 | 3.89% |
| 2025-08-14 | 9.43 | 9.23 | -0.19 | -2.02% | 9.18 | 9.47 | 484428 | 45145 | 4.76% |
| 2025-08-13 | 9.41 | 9.42 | 0.03 | 0.32% | 9.37 | 9.47 | 356684 | 33597 | 3.50% |
| 2025-08-12 | 9.46 | 9.39 | -0.08 | -0.84% | 9.37 | 9.48 | 330738 | 31100 | 3.25% |
| 2025-08-11 | 9.41 | 9.47 | 0.06 | 0.64% | 9.37 | 9.50 | 336195 | 31806 | 3.30% |
| 2025-08-08 | 9.61 | 9.41 | -0.26 | -2.69% | 9.40 | 9.62 | 490990 | 46418 | 4.82% |
| 2025-08-07 | 9.56 | 9.67 | 0.07 | 0.73% | 9.52 | 9.74 | 534082 | 51314 | 5.25% |
| 2025-08-06 | 9.49 | 9.60 | 0.13 | 1.37% | 9.47 | 9.64 | 437736 | 41913 | 4.30% |
| 2025-08-05 | 9.46 | 9.47 | 0.04 | 0.42% | 9.40 | 9.50 | 355143 | 33530 | 3.49% |
| 2025-08-04 | 9.42 | 9.43 | -0.04 | -0.42% | 9.28 | 9.45 | 432844 | 40542 | 4.25% |
| 2025-08-01 | 9.62 | 9.47 | -0.17 | -1.76% | 9.33 | 9.67 | 559623 | 53052 | 5.50% |
| 2025-07-31 | 9.92 | 9.64 | -0.36 | -3.60% | 9.59 | 9.95 | 795656 | 77699 | 7.82% |
| 2025-07-30 | 9.77 | 10.00 | 0.13 | 1.32% | 9.74 | 10.14 | 1021544 | 101631 | 10.04% |
| 2025-07-29 | 9.98 | 9.87 | 0.03 | 0.30% | 9.73 | 10.04 | 589288 | 58037 | 5.79% |
| 2025-07-28 | 9.88 | 9.84 | -0.02 | -0.20% | 9.78 | 9.92 | 427436 | 42124 | 4.20% |
| 2025-07-25 | 9.84 | 9.86 | 0.02 | 0.20% | 9.78 | 9.91 | 413548 | 40737 | 4.06% |
| 2025-07-24 | 9.71 | 9.84 | 0.13 | 1.34% | 9.68 | 9.84 | 412598 | 40402 | 4.05% |