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 | 8.72 | 8.73 | 0.02 | 0.23% | 8.71 | 8.79 | 103737 | 9072 | 1.68% |
| 2025-10-30 | 8.95 | 8.71 | -0.24 | -2.68% | 8.71 | 8.95 | 148482 | 13050 | 2.40% |
| 2025-10-29 | 8.96 | 8.95 | -0.01 | -0.11% | 8.85 | 9.00 | 81247 | 7236 | 1.31% |
| 2025-10-28 | 9.00 | 8.96 | -0.06 | -0.67% | 8.93 | 9.03 | 80448 | 7229 | 1.30% |
| 2025-10-27 | 8.98 | 9.02 | 0.07 | 0.78% | 8.95 | 9.07 | 107367 | 9681 | 1.74% |
| 2025-10-24 | 8.89 | 8.95 | 0.09 | 1.02% | 8.86 | 9.00 | 97100 | 8699 | 1.57% |
| 2025-10-23 | 8.83 | 8.86 | 0.03 | 0.34% | 8.74 | 8.89 | 64242 | 5651 | 1.04% |
| 2025-10-22 | 8.79 | 8.83 | 0.01 | 0.11% | 8.74 | 8.92 | 74045 | 6552 | 1.20% |
| 2025-10-21 | 8.70 | 8.82 | 0.15 | 1.73% | 8.65 | 8.83 | 84808 | 7442 | 1.37% |
| 2025-10-20 | 8.62 | 8.67 | 0.12 | 1.40% | 8.60 | 8.73 | 63954 | 5538 | 1.03% |
| 2025-10-17 | 8.82 | 8.55 | -0.24 | -2.73% | 8.54 | 8.83 | 96997 | 8418 | 1.57% |
| 2025-10-16 | 8.91 | 8.79 | -0.15 | -1.68% | 8.78 | 8.93 | 88159 | 7789 | 1.43% |
| 2025-10-15 | 8.91 | 8.94 | 0.04 | 0.45% | 8.85 | 8.96 | 81768 | 7284 | 1.32% |
| 2025-10-14 | 9.05 | 8.90 | -0.13 | -1.44% | 8.87 | 9.11 | 115748 | 10401 | 1.87% |
| 2025-10-13 | 8.90 | 9.03 | -0.11 | -1.20% | 8.61 | 9.05 | 139588 | 12375 | 2.26% |
| 2025-10-10 | 9.25 | 9.14 | -0.12 | -1.30% | 9.11 | 9.26 | 112876 | 10334 | 1.83% |
| 2025-10-09 | 9.09 | 9.26 | 0.22 | 2.43% | 9.06 | 9.42 | 186927 | 17351 | 3.02% |
| 2025-09-30 | 9.00 | 9.04 | 0.05 | 0.56% | 8.96 | 9.07 | 105527 | 9506 | 1.71% |
| 2025-09-29 | 9.01 | 8.99 | -0.05 | -0.55% | 8.76 | 9.04 | 143945 | 12832 | 2.33% |
| 2025-09-26 | 9.18 | 9.04 | -0.15 | -1.63% | 9.03 | 9.18 | 154228 | 14003 | 2.49% |
| 2025-09-25 | 9.41 | 9.19 | -0.23 | -2.44% | 9.19 | 9.41 | 143187 | 13284 | 2.32% |
| 2025-09-24 | 9.10 | 9.42 | 0.25 | 2.73% | 9.09 | 9.42 | 168478 | 15686 | 2.72% |
| 2025-09-23 | 9.43 | 9.17 | -0.26 | -2.76% | 9.00 | 9.44 | 216245 | 19754 | 3.50% |
| 2025-09-22 | 9.31 | 9.43 | 0.12 | 1.29% | 9.31 | 9.53 | 146151 | 13769 | 2.36% |
| 2025-09-19 | 9.41 | 9.31 | -0.11 | -1.17% | 9.28 | 9.50 | 139473 | 13061 | 2.26% |
| 2025-09-18 | 9.56 | 9.42 | -0.20 | -2.08% | 9.34 | 9.65 | 232375 | 22164 | 3.76% |
| 2025-09-17 | 9.62 | 9.62 | 0.00 | 0.00% | 9.55 | 9.66 | 210682 | 20247 | 3.41% |
| 2025-09-16 | 9.13 | 9.62 | 0.50 | 5.48% | 9.10 | 9.63 | 326427 | 30590 | 5.28% |
| 2025-09-15 | 9.25 | 9.12 | -0.08 | -0.87% | 9.11 | 9.26 | 100575 | 9194 | 1.63% |
| 2025-09-12 | 9.26 | 9.20 | -0.05 | -0.54% | 9.19 | 9.32 | 131798 | 12187 | 2.13% |
| 2025-09-11 | 9.10 | 9.25 | 0.17 | 1.87% | 8.98 | 9.26 | 153194 | 14001 | 2.48% |
| 2025-09-10 | 9.13 | 9.08 | -0.05 | -0.55% | 9.05 | 9.16 | 96669 | 8794 | 1.56% |
| 2025-09-09 | 9.28 | 9.13 | -0.19 | -2.04% | 9.08 | 9.29 | 137133 | 12567 | 2.22% |
| 2025-09-08 | 9.30 | 9.32 | 0.00 | 0.00% | 9.22 | 9.38 | 147681 | 13723 | 2.39% |
| 2025-09-05 | 9.07 | 9.32 | 0.26 | 2.87% | 9.01 | 9.32 | 167702 | 15420 | 2.71% |
| 2025-09-04 | 9.20 | 9.06 | -0.11 | -1.20% | 8.92 | 9.35 | 209648 | 19166 | 3.39% |
| 2025-09-03 | 9.40 | 9.17 | -0.22 | -2.34% | 9.12 | 9.45 | 199514 | 18565 | 3.23% |
| 2025-09-02 | 9.76 | 9.39 | -0.39 | -3.99% | 9.29 | 9.77 | 295695 | 27920 | 4.78% |
| 2025-09-01 | 9.73 | 9.78 | 0.07 | 0.72% | 9.68 | 9.83 | 179346 | 17490 | 2.90% |
| 2025-08-29 | 9.88 | 9.71 | -0.19 | -1.92% | 9.69 | 9.88 | 210747 | 20528 | 3.41% |
| 2025-08-28 | 9.66 | 9.90 | 0.21 | 2.17% | 9.45 | 9.91 | 373412 | 36290 | 6.04% |
| 2025-08-27 | 10.01 | 9.69 | -0.31 | -3.10% | 9.67 | 10.06 | 354358 | 35154 | 5.73% |
| 2025-08-26 | 9.79 | 10.00 | 0.13 | 1.32% | 9.78 | 10.06 | 412548 | 41106 | 6.67% |
| 2025-08-25 | 9.99 | 9.87 | -0.05 | -0.50% | 9.80 | 10.09 | 326816 | 32306 | 5.28% |
| 2025-08-22 | 9.83 | 9.92 | 0.03 | 0.30% | 9.83 | 9.95 | 288154 | 28485 | 4.66% |
| 2025-08-21 | 10.23 | 9.89 | -0.14 | -1.40% | 9.84 | 10.27 | 397229 | 39711 | 6.42% |
| 2025-08-20 | 9.90 | 10.03 | 0.02 | 0.20% | 9.82 | 10.09 | 434989 | 43426 | 7.03% |
| 2025-08-19 | 9.81 | 10.01 | 0.28 | 2.88% | 9.80 | 10.17 | 664546 | 66456 | 10.74% |
| 2025-08-18 | 9.41 | 9.73 | 0.33 | 3.51% | 9.40 | 9.73 | 452812 | 43526 | 7.32% |
| 2025-08-15 | 9.30 | 9.40 | 0.06 | 0.64% | 9.28 | 9.41 | 129021 | 12111 | 2.09% |
| 2025-08-14 | 9.48 | 9.34 | -0.11 | -1.16% | 9.26 | 9.51 | 186463 | 17526 | 3.01% |
| 2025-08-13 | 9.47 | 9.45 | -0.02 | -0.21% | 9.40 | 9.50 | 135636 | 12804 | 2.19% |
| 2025-08-12 | 9.50 | 9.47 | -0.04 | -0.42% | 9.41 | 9.52 | 121708 | 11511 | 1.97% |
| 2025-08-11 | 9.29 | 9.51 | 0.26 | 2.81% | 9.28 | 9.51 | 224152 | 21139 | 3.62% |
| 2025-08-08 | 9.40 | 9.25 | -0.14 | -1.49% | 9.24 | 9.41 | 117004 | 10860 | 1.89% |
| 2025-08-07 | 9.36 | 9.39 | 0.03 | 0.32% | 9.32 | 9.43 | 133380 | 12512 | 2.16% |
| 2025-08-06 | 9.33 | 9.36 | 0.04 | 0.43% | 9.24 | 9.36 | 122853 | 11456 | 1.99% |
| 2025-08-05 | 9.25 | 9.32 | 0.07 | 0.76% | 9.24 | 9.32 | 91265 | 8482 | 1.48% |
| 2025-08-04 | 9.13 | 9.25 | 0.08 | 0.87% | 9.07 | 9.25 | 104097 | 9534 | 1.68% |
| 2025-08-01 | 9.25 | 9.17 | -0.06 | -0.65% | 9.16 | 9.31 | 120441 | 11100 | 1.95% |
| 2025-07-31 | 9.37 | 9.23 | -0.16 | -1.70% | 9.21 | 9.44 | 153569 | 14294 | 2.48% |
| 2025-07-30 | 9.54 | 9.39 | -0.13 | -1.37% | 9.32 | 9.54 | 137819 | 12981 | 2.23% |
| 2025-07-29 | 9.45 | 9.52 | 0.03 | 0.32% | 9.40 | 9.58 | 146968 | 13915 | 2.38% |
| 2025-07-28 | 9.54 | 9.49 | 0.00 | 0.00% | 9.45 | 9.56 | 151722 | 14419 | 2.45% |
| 2025-07-25 | 9.46 | 9.49 | 0.05 | 0.53% | 9.39 | 9.51 | 178871 | 16934 | 2.89% |
| 2025-07-24 | 9.30 | 9.44 | 0.19 | 2.05% | 9.30 | 9.44 | 184207 | 17305 | 2.98% |