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 | 8.38 | 8.47 | 0.14 | 1.68% | 8.33 | 8.55 | 174513 | 14732 | 1.25% |
| 2025-10-30 | 8.33 | 8.33 | -0.03 | -0.36% | 8.25 | 8.41 | 134430 | 11197 | 0.96% |
| 2025-10-29 | 8.54 | 8.36 | -0.10 | -1.18% | 8.31 | 8.54 | 156309 | 13062 | 1.12% |
| 2025-10-28 | 8.52 | 8.46 | -0.05 | -0.59% | 8.42 | 8.52 | 126752 | 10725 | 0.91% |
| 2025-10-27 | 8.68 | 8.51 | -0.32 | -3.62% | 8.45 | 8.70 | 276320 | 23566 | 1.98% |
| 2025-10-24 | 8.74 | 8.83 | 0.14 | 1.61% | 8.67 | 8.85 | 107346 | 9452 | 0.77% |
| 2025-10-23 | 8.70 | 8.69 | -0.07 | -0.80% | 8.59 | 8.77 | 92756 | 8009 | 0.66% |
| 2025-10-22 | 8.72 | 8.76 | -0.10 | -1.13% | 8.65 | 8.79 | 133193 | 11617 | 0.95% |
| 2025-10-21 | 8.45 | 8.86 | 0.40 | 4.73% | 8.41 | 9.21 | 262458 | 23060 | 1.88% |
| 2025-10-20 | 8.48 | 8.46 | 0.05 | 0.59% | 8.42 | 8.53 | 95816 | 8114 | 0.69% |
| 2025-10-17 | 8.61 | 8.41 | -0.19 | -2.21% | 8.40 | 8.63 | 99997 | 8495 | 0.72% |
| 2025-10-16 | 8.68 | 8.60 | -0.12 | -1.38% | 8.58 | 8.72 | 88397 | 7633 | 0.63% |
| 2025-10-15 | 8.63 | 8.72 | 0.11 | 1.28% | 8.58 | 8.77 | 102824 | 8930 | 0.74% |
| 2025-10-14 | 8.80 | 8.61 | -0.18 | -2.05% | 8.59 | 8.90 | 157950 | 13775 | 1.13% |
| 2025-10-13 | 8.56 | 8.79 | -0.08 | -0.90% | 8.37 | 8.80 | 161613 | 13924 | 1.16% |
| 2025-10-10 | 9.05 | 8.87 | -0.28 | -3.06% | 8.85 | 9.06 | 233979 | 20895 | 1.68% |
| 2025-10-09 | 9.15 | 9.15 | -0.04 | -0.44% | 9.15 | 9.28 | 170340 | 15659 | 1.22% |
| 2025-09-30 | 9.27 | 9.19 | -0.04 | -0.43% | 9.15 | 9.47 | 151531 | 14017 | 1.09% |
| 2025-09-29 | 9.25 | 9.23 | -0.03 | -0.32% | 9.07 | 9.28 | 144371 | 13235 | 1.03% |
| 2025-09-26 | 9.59 | 9.26 | -0.41 | -4.24% | 9.25 | 9.60 | 200724 | 18824 | 1.44% |
| 2025-09-25 | 9.61 | 9.67 | 0.00 | 0.00% | 9.54 | 9.78 | 219480 | 21192 | 1.57% |
| 2025-09-24 | 9.46 | 9.67 | 0.33 | 3.53% | 9.33 | 9.68 | 228936 | 21862 | 1.64% |
| 2025-09-23 | 9.55 | 9.34 | -0.26 | -2.71% | 9.15 | 9.55 | 209097 | 19434 | 1.50% |
| 2025-09-22 | 9.61 | 9.60 | -0.01 | -0.10% | 9.50 | 9.68 | 134503 | 12869 | 0.96% |
| 2025-09-19 | 9.58 | 9.61 | -0.07 | -0.72% | 9.52 | 9.84 | 187448 | 18055 | 1.34% |
| 2025-09-18 | 9.75 | 9.68 | -0.15 | -1.53% | 9.54 | 9.98 | 281804 | 27663 | 2.02% |
| 2025-09-17 | 9.55 | 9.83 | 0.32 | 3.36% | 9.50 | 10.22 | 439651 | 43866 | 3.15% |
| 2025-09-16 | 9.44 | 9.51 | 0.06 | 0.63% | 9.36 | 9.51 | 122409 | 11569 | 0.88% |
| 2025-09-15 | 9.59 | 9.45 | -0.14 | -1.46% | 9.44 | 9.59 | 114648 | 10876 | 0.82% |
| 2025-09-12 | 9.55 | 9.59 | -0.01 | -0.10% | 9.50 | 9.65 | 147774 | 14149 | 1.06% |
| 2025-09-11 | 9.40 | 9.60 | 0.20 | 2.13% | 9.28 | 9.60 | 175637 | 16658 | 1.26% |
| 2025-09-10 | 9.40 | 9.40 | -0.03 | -0.32% | 9.35 | 9.52 | 135093 | 12718 | 0.97% |
| 2025-09-09 | 9.77 | 9.43 | -0.36 | -3.68% | 9.40 | 9.77 | 246586 | 23499 | 1.77% |
| 2025-09-08 | 9.95 | 9.79 | -0.21 | -2.10% | 9.74 | 10.02 | 241089 | 23700 | 1.73% |
| 2025-09-05 | 9.86 | 10.00 | 0.27 | 2.77% | 9.73 | 10.00 | 214437 | 21199 | 1.54% |
| 2025-09-04 | 9.86 | 9.73 | -0.09 | -0.92% | 9.59 | 10.19 | 274211 | 27119 | 1.97% |
| 2025-09-03 | 10.03 | 9.82 | -0.20 | -2.00% | 9.75 | 10.17 | 214073 | 21377 | 1.53% |
| 2025-09-02 | 10.36 | 10.02 | -0.33 | -3.19% | 9.87 | 10.40 | 283298 | 28420 | 2.03% |
| 2025-09-01 | 10.38 | 10.35 | -0.03 | -0.29% | 10.25 | 10.46 | 166959 | 17241 | 1.20% |
| 2025-08-29 | 10.51 | 10.38 | -0.11 | -1.05% | 10.30 | 10.51 | 187172 | 19412 | 1.34% |
| 2025-08-28 | 10.28 | 10.49 | 0.20 | 1.94% | 10.05 | 10.49 | 272240 | 28210 | 1.95% |
| 2025-08-27 | 10.62 | 10.29 | -0.34 | -3.20% | 10.29 | 10.72 | 279315 | 29412 | 2.00% |
| 2025-08-26 | 10.22 | 10.63 | 0.26 | 2.51% | 10.22 | 10.74 | 337712 | 35634 | 2.42% |
| 2025-08-25 | 10.54 | 10.37 | -0.11 | -1.05% | 10.30 | 10.55 | 264614 | 27502 | 1.90% |
| 2025-08-22 | 10.40 | 10.48 | 0.08 | 0.77% | 10.30 | 10.48 | 272298 | 28345 | 1.95% |
| 2025-08-21 | 10.40 | 10.40 | 0.01 | 0.10% | 10.31 | 10.62 | 338456 | 35341 | 2.43% |
| 2025-08-20 | 10.01 | 10.39 | 0.32 | 3.18% | 9.93 | 10.56 | 430423 | 44381 | 3.09% |
| 2025-08-19 | 9.92 | 10.07 | 0.17 | 1.72% | 9.92 | 10.16 | 301586 | 30332 | 2.16% |
| 2025-08-18 | 9.96 | 9.90 | -0.04 | -0.40% | 9.80 | 10.04 | 328664 | 32619 | 2.36% |
| 2025-08-15 | 9.64 | 9.94 | 0.33 | 3.43% | 9.60 | 10.19 | 415055 | 41126 | 2.98% |
| 2025-08-14 | 9.76 | 9.61 | -0.08 | -0.83% | 9.57 | 9.93 | 228118 | 22161 | 1.64% |
| 2025-08-13 | 9.70 | 9.69 | 0.01 | 0.10% | 9.60 | 9.72 | 121350 | 11724 | 0.87% |
| 2025-08-12 | 9.66 | 9.68 | -0.01 | -0.10% | 9.62 | 9.77 | 134693 | 13058 | 0.97% |
| 2025-08-11 | 9.43 | 9.69 | 0.24 | 2.54% | 9.40 | 9.77 | 219119 | 21155 | 1.57% |
| 2025-08-08 | 9.55 | 9.45 | -0.15 | -1.56% | 9.40 | 9.58 | 132774 | 12556 | 0.95% |
| 2025-08-07 | 9.65 | 9.60 | -0.03 | -0.31% | 9.55 | 9.81 | 198014 | 19121 | 1.42% |
| 2025-08-06 | 9.58 | 9.63 | 0.04 | 0.42% | 9.50 | 9.65 | 133406 | 12794 | 0.96% |
| 2025-08-05 | 9.49 | 9.59 | 0.11 | 1.16% | 9.48 | 9.60 | 123980 | 11846 | 0.89% |
| 2025-08-04 | 9.35 | 9.48 | 0.04 | 0.42% | 9.29 | 9.48 | 115401 | 10833 | 0.83% |
| 2025-08-01 | 9.36 | 9.44 | 0.01 | 0.11% | 9.35 | 9.55 | 122138 | 11529 | 0.88% |
| 2025-07-31 | 9.54 | 9.43 | -0.17 | -1.77% | 9.39 | 9.69 | 140280 | 13358 | 1.01% |
| 2025-07-30 | 9.63 | 9.60 | -0.06 | -0.62% | 9.53 | 9.69 | 129675 | 12470 | 0.93% |
| 2025-07-29 | 9.64 | 9.66 | 0.02 | 0.21% | 9.54 | 9.69 | 118123 | 11348 | 0.85% |
| 2025-07-28 | 9.50 | 9.64 | 0.13 | 1.37% | 9.41 | 9.73 | 189390 | 18178 | 1.36% |
| 2025-07-25 | 9.39 | 9.51 | 0.13 | 1.39% | 9.35 | 9.55 | 151795 | 14407 | 1.09% |
| 2025-07-24 | 9.28 | 9.38 | 0.09 | 0.97% | 9.24 | 9.38 | 96570 | 9029 | 0.69% |