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 | 8.78 | 8.94 | 0.13 | 1.48% | 8.75 | 8.96 | 337014 | 30041 | 2.88% |
| 2025-10-30 | 8.90 | 8.81 | -0.13 | -1.45% | 8.77 | 8.98 | 356760 | 31534 | 3.05% |
| 2025-10-29 | 8.97 | 8.94 | 0.20 | 2.29% | 8.86 | 9.08 | 571979 | 51217 | 4.89% |
| 2025-10-28 | 8.80 | 8.74 | -0.02 | -0.23% | 8.70 | 8.83 | 257386 | 22577 | 2.20% |
| 2025-10-27 | 8.70 | 8.76 | 0.13 | 1.51% | 8.70 | 8.87 | 347571 | 30521 | 2.97% |
| 2025-10-24 | 8.63 | 8.63 | 0.00 | 0.00% | 8.60 | 8.71 | 191899 | 16587 | 1.64% |
| 2025-10-23 | 8.70 | 8.63 | -0.10 | -1.15% | 8.49 | 8.73 | 252784 | 21651 | 2.16% |
| 2025-10-22 | 8.72 | 8.73 | 0.00 | 0.00% | 8.66 | 8.81 | 197784 | 17298 | 1.69% |
| 2025-10-21 | 8.63 | 8.73 | 0.10 | 1.16% | 8.56 | 8.73 | 259130 | 22496 | 2.22% |
| 2025-10-20 | 8.61 | 8.63 | 0.15 | 1.77% | 8.50 | 8.78 | 264027 | 22843 | 2.26% |
| 2025-10-17 | 8.66 | 8.48 | -0.16 | -1.85% | 8.47 | 8.78 | 306654 | 26509 | 2.62% |
| 2025-10-16 | 8.84 | 8.64 | -0.19 | -2.15% | 8.61 | 8.84 | 247019 | 21461 | 2.11% |
| 2025-10-15 | 8.77 | 8.83 | 0.07 | 0.80% | 8.65 | 8.84 | 262870 | 23016 | 2.25% |
| 2025-10-14 | 8.74 | 8.76 | 0.03 | 0.34% | 8.72 | 9.01 | 435039 | 38560 | 3.72% |
| 2025-10-13 | 8.44 | 8.73 | -0.16 | -1.80% | 8.42 | 8.76 | 295738 | 25621 | 2.53% |
| 2025-10-10 | 8.99 | 8.89 | -0.09 | -1.00% | 8.86 | 9.03 | 277562 | 24824 | 2.37% |
| 2025-10-09 | 8.92 | 8.98 | 0.12 | 1.35% | 8.82 | 9.02 | 352923 | 31538 | 3.02% |
| 2025-09-30 | 8.91 | 8.86 | -0.11 | -1.23% | 8.85 | 8.95 | 273865 | 24329 | 2.34% |
| 2025-09-29 | 8.79 | 8.97 | 0.03 | 0.34% | 8.60 | 9.15 | 505088 | 44459 | 4.32% |
| 2025-09-26 | 9.14 | 8.94 | 0.11 | 1.25% | 8.90 | 9.30 | 558987 | 50877 | 4.78% |
| 2025-09-25 | 8.88 | 8.83 | -0.05 | -0.56% | 8.78 | 8.94 | 270614 | 23976 | 2.31% |
| 2025-09-24 | 8.75 | 8.88 | 0.05 | 0.57% | 8.67 | 8.88 | 314435 | 27702 | 2.69% |
| 2025-09-23 | 9.12 | 8.83 | -0.28 | -3.07% | 8.63 | 9.12 | 521103 | 45820 | 4.46% |
| 2025-09-22 | 9.24 | 9.11 | -0.12 | -1.30% | 9.03 | 9.27 | 361997 | 32952 | 3.10% |
| 2025-09-19 | 9.41 | 9.23 | -0.29 | -3.05% | 9.21 | 9.47 | 393983 | 36666 | 3.37% |
| 2025-09-18 | 9.80 | 9.52 | -0.37 | -3.74% | 9.45 | 9.80 | 643635 | 61918 | 5.50% |
| 2025-09-17 | 9.78 | 9.89 | 0.27 | 2.81% | 9.68 | 9.96 | 751544 | 74001 | 6.43% |
| 2025-09-16 | 9.50 | 9.62 | 0.12 | 1.26% | 9.40 | 9.63 | 387988 | 37042 | 3.32% |
| 2025-09-15 | 9.65 | 9.50 | -0.06 | -0.63% | 9.49 | 9.74 | 341924 | 32791 | 2.92% |
| 2025-09-12 | 9.77 | 9.56 | -0.07 | -0.73% | 9.55 | 9.78 | 453453 | 43732 | 3.88% |
| 2025-09-11 | 9.49 | 9.63 | 0.14 | 1.48% | 9.35 | 9.63 | 436941 | 41561 | 3.74% |
| 2025-09-10 | 9.49 | 9.49 | 0.00 | 0.00% | 9.42 | 9.69 | 327819 | 31293 | 2.80% |
| 2025-09-09 | 9.74 | 9.49 | -0.26 | -2.67% | 9.45 | 9.78 | 433528 | 41637 | 3.71% |
| 2025-09-08 | 9.60 | 9.75 | 0.12 | 1.25% | 9.52 | 9.83 | 543438 | 52787 | 4.65% |
| 2025-09-05 | 9.37 | 9.63 | 0.25 | 2.67% | 9.20 | 9.66 | 538729 | 51028 | 4.61% |
| 2025-09-04 | 9.41 | 9.38 | 0.04 | 0.43% | 9.18 | 9.55 | 575413 | 54216 | 4.92% |
| 2025-09-03 | 9.80 | 9.34 | -0.46 | -4.69% | 9.31 | 9.86 | 712064 | 67944 | 6.09% |
| 2025-09-02 | 10.66 | 9.80 | -0.88 | -8.24% | 9.80 | 10.66 | 1166738 | 117301 | 9.98% |
| 2025-09-01 | 10.58 | 10.68 | 0.15 | 1.42% | 10.54 | 10.75 | 880066 | 93750 | 7.53% |
| 2025-08-29 | 10.72 | 10.53 | -0.14 | -1.31% | 10.42 | 10.88 | 907469 | 96208 | 7.76% |
| 2025-08-28 | 10.76 | 10.67 | -0.33 | -3.00% | 10.26 | 10.92 | 1424015 | 151073 | 12.18% |
| 2025-08-27 | 11.03 | 11.00 | -0.76 | -6.46% | 10.98 | 11.59 | 2328409 | 261826 | 19.91% |
| 2025-08-26 | 10.63 | 11.76 | 1.07 | 10.01% | 10.33 | 11.76 | 1243240 | 139664 | 10.63% |
| 2025-08-25 | 10.53 | 10.69 | 0.09 | 0.85% | 10.44 | 10.78 | 1296544 | 137807 | 11.09% |
| 2025-08-22 | 10.26 | 10.60 | 0.08 | 0.76% | 10.21 | 10.78 | 1371187 | 144004 | 11.73% |
| 2025-08-21 | 10.72 | 10.52 | 0.24 | 2.33% | 10.49 | 10.98 | 1974434 | 210623 | 16.89% |
| 2025-08-20 | 10.20 | 10.28 | -0.03 | -0.29% | 10.06 | 10.32 | 831793 | 84808 | 7.11% |
| 2025-08-19 | 10.07 | 10.31 | 0.19 | 1.88% | 10.03 | 10.46 | 1211767 | 124802 | 10.36% |
| 2025-08-18 | 10.24 | 10.12 | -0.12 | -1.17% | 9.96 | 10.29 | 1068786 | 108210 | 9.14% |
| 2025-08-15 | 10.09 | 10.24 | 0.00 | 0.00% | 9.85 | 10.39 | 1257727 | 127673 | 10.76% |
| 2025-08-14 | 10.01 | 10.24 | 0.05 | 0.49% | 9.96 | 10.63 | 1820478 | 188695 | 15.57% |
| 2025-08-13 | 9.81 | 10.19 | 0.38 | 3.87% | 9.61 | 10.50 | 1510767 | 151614 | 12.92% |
| 2025-08-12 | 9.43 | 9.81 | 0.37 | 3.92% | 9.35 | 9.81 | 1075641 | 103527 | 9.20% |
| 2025-08-11 | 9.28 | 9.44 | 0.13 | 1.40% | 9.24 | 9.48 | 539012 | 50701 | 4.61% |
| 2025-08-08 | 9.32 | 9.31 | -0.06 | -0.64% | 9.26 | 9.45 | 506592 | 47383 | 4.33% |
| 2025-08-07 | 9.48 | 9.37 | -0.09 | -0.95% | 9.33 | 9.48 | 427035 | 40065 | 3.65% |
| 2025-08-06 | 9.39 | 9.46 | 0.02 | 0.21% | 9.32 | 9.51 | 486576 | 45936 | 4.16% |
| 2025-08-05 | 9.34 | 9.44 | 0.10 | 1.07% | 9.29 | 9.51 | 544117 | 51092 | 4.65% |
| 2025-08-04 | 9.27 | 9.34 | -0.08 | -0.85% | 9.22 | 9.35 | 445890 | 41431 | 3.81% |
| 2025-08-01 | 9.74 | 9.42 | -0.39 | -3.98% | 9.35 | 9.74 | 743358 | 70500 | 6.36% |
| 2025-07-31 | 9.90 | 9.81 | -0.14 | -1.41% | 9.78 | 10.03 | 507108 | 50175 | 4.34% |
| 2025-07-30 | 10.31 | 9.95 | -0.35 | -3.40% | 9.86 | 10.32 | 845838 | 84558 | 7.23% |
| 2025-07-29 | 10.13 | 10.30 | 0.14 | 1.38% | 9.86 | 10.31 | 971523 | 98171 | 8.31% |
| 2025-07-28 | 9.88 | 10.16 | 0.29 | 2.94% | 9.88 | 10.20 | 864218 | 87426 | 7.39% |
| 2025-07-25 | 10.13 | 9.87 | -0.28 | -2.76% | 9.84 | 10.13 | 820124 | 81533 | 7.01% |
| 2025-07-24 | 10.03 | 10.15 | 0.08 | 0.79% | 9.98 | 10.15 | 646153 | 65161 | 5.53% |