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 | 8.94 | 8.87 | -0.06 | -0.67% | 8.81 | 9.04 | 1192622 | 106548 | 6.31% |
| 2025-10-30 | 8.75 | 8.93 | 0.13 | 1.48% | 8.64 | 9.15 | 2016122 | 178885 | 10.66% |
| 2025-10-29 | 8.54 | 8.80 | 0.42 | 5.01% | 8.49 | 8.84 | 1839004 | 159945 | 9.72% |
| 2025-10-28 | 8.40 | 8.38 | -0.05 | -0.59% | 8.34 | 8.48 | 564192 | 47415 | 2.98% |
| 2025-10-27 | 8.50 | 8.43 | 0.01 | 0.12% | 8.38 | 8.55 | 766280 | 64778 | 4.05% |
| 2025-10-24 | 8.31 | 8.42 | 0.14 | 1.69% | 8.28 | 8.44 | 725531 | 60729 | 3.84% |
| 2025-10-23 | 8.33 | 8.28 | -0.08 | -0.96% | 8.15 | 8.33 | 604397 | 49637 | 3.20% |
| 2025-10-22 | 8.36 | 8.36 | -0.07 | -0.83% | 8.32 | 8.45 | 417283 | 34949 | 2.21% |
| 2025-10-21 | 8.36 | 8.43 | 0.04 | 0.48% | 8.34 | 8.45 | 524082 | 44092 | 2.77% |
| 2025-10-20 | 8.33 | 8.39 | 0.16 | 1.94% | 8.31 | 8.44 | 591090 | 49485 | 3.13% |
| 2025-10-17 | 8.65 | 8.23 | -0.39 | -4.52% | 8.22 | 8.68 | 927914 | 77904 | 4.91% |
| 2025-10-16 | 8.85 | 8.62 | -0.25 | -2.82% | 8.56 | 8.85 | 761633 | 66120 | 4.03% |
| 2025-10-15 | 8.72 | 8.87 | 0.16 | 1.84% | 8.57 | 8.90 | 886508 | 77504 | 4.69% |
| 2025-10-14 | 8.94 | 8.71 | -0.21 | -2.35% | 8.68 | 9.12 | 942432 | 83985 | 4.98% |
| 2025-10-13 | 8.60 | 8.92 | -0.16 | -1.76% | 8.60 | 8.95 | 1058522 | 93136 | 5.60% |
| 2025-10-10 | 9.37 | 9.08 | -0.38 | -4.02% | 9.03 | 9.38 | 1341652 | 122855 | 7.09% |
| 2025-10-09 | 9.30 | 9.46 | 0.18 | 1.94% | 9.30 | 9.53 | 1189452 | 112204 | 6.29% |
| 2025-09-30 | 9.37 | 9.28 | -0.04 | -0.43% | 9.25 | 9.48 | 1083394 | 101277 | 5.73% |
| 2025-09-29 | 9.39 | 9.32 | -0.14 | -1.48% | 9.19 | 9.40 | 1341389 | 124930 | 7.09% |
| 2025-09-26 | 9.56 | 9.46 | -0.15 | -1.56% | 9.36 | 9.76 | 1794614 | 170776 | 9.49% |
| 2025-09-25 | 9.95 | 9.61 | -0.37 | -3.71% | 9.57 | 10.00 | 2063422 | 200827 | 10.91% |
| 2025-09-24 | 10.09 | 9.98 | -0.29 | -2.82% | 9.73 | 10.16 | 2390784 | 237017 | 12.64% |
| 2025-09-23 | 9.85 | 10.27 | 0.34 | 3.42% | 9.64 | 10.43 | 3610416 | 364670 | 19.09% |
| 2025-09-22 | 10.18 | 9.93 | -0.12 | -1.19% | 9.81 | 10.24 | 2557111 | 255753 | 13.52% |
| 2025-09-19 | 10.71 | 10.05 | -0.55 | -5.19% | 10.04 | 10.92 | 4013107 | 419724 | 21.22% |
| 2025-09-18 | 11.50 | 10.60 | -0.21 | -1.94% | 10.29 | 11.70 | 6213229 | 689336 | 32.85% |
| 2025-09-17 | 10.81 | 10.81 | 0.98 | 9.97% | 10.63 | 10.81 | 945467 | 102187 | 5.00% |
| 2025-09-16 | 9.31 | 9.83 | 0.43 | 4.57% | 9.31 | 10.20 | 3767454 | 369055 | 19.92% |
| 2025-09-15 | 9.59 | 9.40 | 0.11 | 1.18% | 9.28 | 9.77 | 2639192 | 249114 | 13.95% |
| 2025-09-12 | 9.51 | 9.29 | -0.15 | -1.59% | 9.28 | 9.83 | 3855980 | 367400 | 20.39% |
| 2025-09-11 | 9.05 | 9.44 | 0.25 | 2.72% | 8.87 | 9.51 | 3512554 | 320753 | 18.57% |
| 2025-09-10 | 9.36 | 9.19 | -0.09 | -0.97% | 8.87 | 9.37 | 3294677 | 300819 | 17.42% |
| 2025-09-09 | 9.42 | 9.28 | -0.45 | -4.62% | 9.24 | 9.87 | 4543182 | 428678 | 24.02% |
| 2025-09-08 | 9.50 | 9.73 | 0.64 | 7.04% | 9.36 | 10.00 | 6750208 | 666234 | 35.69% |
| 2025-09-05 | 8.21 | 9.09 | 0.83 | 10.05% | 8.21 | 9.09 | 3173392 | 279735 | 16.78% |
| 2025-09-04 | 8.30 | 8.26 | 0.16 | 1.98% | 8.11 | 8.58 | 1959956 | 163297 | 10.36% |
| 2025-09-03 | 8.27 | 8.10 | -0.16 | -1.94% | 8.10 | 8.36 | 2142787 | 176064 | 11.33% |
| 2025-09-02 | 7.86 | 8.26 | 0.41 | 5.22% | 7.85 | 8.64 | 3363220 | 283674 | 17.78% |
| 2025-09-01 | 7.99 | 7.85 | -0.16 | -2.00% | 7.78 | 7.99 | 835655 | 65592 | 4.42% |
| 2025-08-29 | 8.17 | 8.01 | -0.15 | -1.84% | 7.97 | 8.18 | 731240 | 58729 | 3.87% |
| 2025-08-28 | 7.91 | 8.16 | 0.25 | 3.16% | 7.85 | 8.16 | 1182881 | 94937 | 6.25% |
| 2025-08-27 | 8.31 | 7.91 | -0.24 | -2.94% | 7.90 | 8.34 | 1380002 | 112703 | 7.30% |
| 2025-08-26 | 7.95 | 8.15 | 0.16 | 2.00% | 7.88 | 8.36 | 1557420 | 126473 | 8.23% |
| 2025-08-25 | 7.98 | 7.99 | 0.03 | 0.38% | 7.92 | 8.05 | 838926 | 67071 | 4.44% |
| 2025-08-22 | 7.89 | 7.96 | 0.05 | 0.63% | 7.87 | 7.99 | 673140 | 53355 | 3.56% |
| 2025-08-21 | 7.96 | 7.91 | -0.09 | -1.13% | 7.86 | 8.03 | 709268 | 56283 | 3.75% |
| 2025-08-20 | 7.88 | 8.00 | 0.12 | 1.52% | 7.85 | 8.11 | 1055057 | 84397 | 5.58% |
| 2025-08-19 | 7.86 | 7.88 | 0.02 | 0.25% | 7.77 | 7.94 | 737443 | 57892 | 3.90% |
| 2025-08-18 | 7.77 | 7.86 | 0.12 | 1.55% | 7.74 | 7.90 | 999613 | 78369 | 5.28% |
| 2025-08-15 | 7.51 | 7.74 | 0.21 | 2.79% | 7.51 | 7.76 | 868840 | 66777 | 4.59% |
| 2025-08-14 | 7.63 | 7.53 | -0.09 | -1.18% | 7.48 | 7.67 | 484239 | 36667 | 2.56% |
| 2025-08-13 | 7.57 | 7.62 | 0.05 | 0.66% | 7.56 | 7.63 | 485659 | 36969 | 2.57% |
| 2025-08-12 | 7.59 | 7.57 | 0.02 | 0.26% | 7.53 | 7.64 | 435894 | 33055 | 2.30% |
| 2025-08-11 | 7.46 | 7.55 | 0.07 | 0.94% | 7.46 | 7.58 | 342237 | 25786 | 1.81% |
| 2025-08-08 | 7.56 | 7.48 | -0.08 | -1.06% | 7.46 | 7.56 | 337203 | 25302 | 1.78% |
| 2025-08-07 | 7.63 | 7.56 | -0.06 | -0.79% | 7.54 | 7.64 | 352285 | 26713 | 1.86% |
| 2025-08-06 | 7.56 | 7.62 | 0.04 | 0.53% | 7.52 | 7.62 | 364826 | 27639 | 1.93% |
| 2025-08-05 | 7.53 | 7.58 | 0.05 | 0.66% | 7.52 | 7.61 | 336796 | 25455 | 1.78% |
| 2025-08-04 | 7.48 | 7.53 | 0.00 | 0.00% | 7.40 | 7.53 | 336941 | 25117 | 1.78% |
| 2025-08-01 | 7.47 | 7.53 | 0.04 | 0.53% | 7.45 | 7.68 | 450648 | 33959 | 2.38% |
| 2025-07-31 | 7.58 | 7.49 | -0.09 | -1.19% | 7.46 | 7.69 | 528719 | 40068 | 2.80% |
| 2025-07-30 | 7.72 | 7.58 | -0.16 | -2.07% | 7.55 | 7.72 | 497880 | 37986 | 2.63% |
| 2025-07-29 | 7.77 | 7.74 | -0.03 | -0.39% | 7.66 | 7.78 | 458196 | 35269 | 2.42% |
| 2025-07-28 | 7.80 | 7.77 | -0.03 | -0.38% | 7.73 | 7.82 | 386267 | 30011 | 2.04% |
| 2025-07-25 | 7.86 | 7.80 | -0.07 | -0.89% | 7.75 | 7.86 | 481324 | 37542 | 2.54% |