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 | 8.59 | 8.86 | 0.30 | 3.50% | 8.56 | 8.87 | 230332 | 20228 | 4.10% |
| 2025-10-30 | 8.74 | 8.56 | -0.19 | -2.17% | 8.54 | 8.74 | 126782 | 10913 | 2.26% |
| 2025-10-29 | 8.62 | 8.75 | 0.18 | 2.10% | 8.51 | 8.80 | 164353 | 14246 | 2.92% |
| 2025-10-28 | 8.58 | 8.57 | -0.03 | -0.35% | 8.51 | 8.59 | 87573 | 7486 | 1.56% |
| 2025-10-27 | 8.48 | 8.60 | 0.00 | 0.00% | 8.48 | 8.62 | 118171 | 10113 | 2.10% |
| 2025-10-24 | 8.64 | 8.60 | -0.04 | -0.46% | 8.58 | 8.69 | 78758 | 6790 | 1.40% |
| 2025-10-23 | 8.75 | 8.64 | -0.13 | -1.48% | 8.53 | 8.79 | 114850 | 9884 | 2.04% |
| 2025-10-22 | 8.77 | 8.77 | -0.01 | -0.11% | 8.74 | 8.93 | 137219 | 12125 | 2.44% |
| 2025-10-21 | 8.73 | 8.78 | 0.01 | 0.11% | 8.68 | 8.79 | 126095 | 11014 | 2.24% |
| 2025-10-20 | 8.62 | 8.77 | 0.20 | 2.33% | 8.58 | 8.85 | 150106 | 13083 | 2.67% |
| 2025-10-17 | 8.89 | 8.57 | -0.24 | -2.72% | 8.54 | 8.89 | 160662 | 13968 | 2.86% |
| 2025-10-16 | 8.76 | 8.81 | 0.04 | 0.46% | 8.68 | 8.96 | 212550 | 18757 | 3.78% |
| 2025-10-15 | 8.37 | 8.77 | 0.40 | 4.78% | 8.31 | 8.88 | 251773 | 21884 | 4.48% |
| 2025-10-14 | 8.53 | 8.37 | -0.14 | -1.65% | 8.33 | 8.64 | 122300 | 10368 | 2.18% |
| 2025-10-13 | 8.28 | 8.51 | -0.11 | -1.28% | 8.23 | 8.54 | 112949 | 9496 | 2.01% |
| 2025-10-10 | 8.58 | 8.62 | 0.02 | 0.23% | 8.55 | 8.74 | 131570 | 11407 | 2.34% |
| 2025-10-09 | 8.51 | 8.60 | 0.08 | 0.94% | 8.44 | 8.61 | 146255 | 12470 | 2.60% |
| 2025-09-30 | 8.56 | 8.52 | -0.03 | -0.35% | 8.51 | 8.60 | 106101 | 9071 | 1.89% |
| 2025-09-29 | 8.52 | 8.55 | -0.16 | -1.84% | 8.31 | 8.57 | 184510 | 15618 | 3.28% |
| 2025-09-26 | 9.00 | 8.71 | -0.35 | -3.86% | 8.71 | 9.00 | 162895 | 14353 | 2.90% |
| 2025-09-25 | 8.98 | 9.06 | 0.05 | 0.55% | 8.93 | 9.14 | 165542 | 14982 | 2.94% |
| 2025-09-24 | 8.82 | 9.01 | 0.19 | 2.15% | 8.74 | 9.01 | 159830 | 14240 | 2.84% |
| 2025-09-23 | 9.05 | 8.82 | -0.22 | -2.43% | 8.68 | 9.09 | 205862 | 18114 | 3.66% |
| 2025-09-22 | 9.09 | 9.04 | 0.03 | 0.33% | 8.94 | 9.20 | 151157 | 13683 | 2.69% |
| 2025-09-19 | 9.26 | 9.01 | -0.30 | -3.22% | 8.99 | 9.34 | 242878 | 22061 | 4.32% |
| 2025-09-18 | 9.48 | 9.31 | -0.21 | -2.21% | 9.23 | 9.59 | 295233 | 27902 | 5.25% |
| 2025-09-17 | 9.78 | 9.52 | -0.35 | -3.55% | 9.51 | 9.91 | 352527 | 33928 | 6.27% |
| 2025-09-16 | 9.74 | 9.87 | 0.13 | 1.33% | 9.63 | 9.89 | 214845 | 21078 | 3.82% |
| 2025-09-15 | 9.76 | 9.74 | -0.14 | -1.42% | 9.71 | 9.89 | 216765 | 21178 | 3.86% |
| 2025-09-12 | 9.72 | 9.88 | 0.15 | 1.54% | 9.57 | 9.96 | 388730 | 38016 | 6.92% |
| 2025-09-11 | 9.72 | 9.73 | -0.12 | -1.22% | 9.25 | 9.75 | 380432 | 36122 | 6.77% |
| 2025-09-10 | 9.79 | 9.85 | 0.00 | 0.00% | 9.70 | 10.07 | 287507 | 28370 | 5.11% |
| 2025-09-09 | 10.39 | 9.85 | -0.63 | -6.01% | 9.78 | 10.39 | 583525 | 58572 | 10.38% |
| 2025-09-08 | 10.36 | 10.48 | 0.12 | 1.16% | 10.19 | 10.85 | 533871 | 55866 | 9.50% |
| 2025-09-05 | 10.45 | 10.36 | 0.04 | 0.39% | 9.81 | 10.45 | 544442 | 55352 | 9.69% |
| 2025-09-04 | 10.78 | 10.32 | -0.41 | -3.82% | 10.03 | 10.96 | 739229 | 77972 | 13.15% |
| 2025-09-03 | 10.78 | 10.73 | -0.05 | -0.46% | 10.40 | 11.10 | 878000 | 94622 | 15.62% |
| 2025-09-02 | 10.08 | 10.78 | 0.70 | 6.94% | 9.80 | 10.87 | 1077396 | 112694 | 19.17% |
| 2025-09-01 | 9.70 | 10.08 | 0.33 | 3.38% | 9.56 | 10.08 | 365291 | 36226 | 6.50% |
| 2025-08-29 | 9.52 | 9.75 | 0.16 | 1.67% | 9.45 | 9.77 | 282447 | 27288 | 5.02% |
| 2025-08-28 | 9.66 | 9.59 | -0.07 | -0.72% | 9.21 | 9.74 | 351956 | 33391 | 6.26% |
| 2025-08-27 | 10.05 | 9.66 | -0.43 | -4.26% | 9.63 | 10.22 | 479845 | 47709 | 8.54% |
| 2025-08-26 | 10.30 | 10.09 | -0.21 | -2.04% | 10.07 | 10.45 | 396046 | 40422 | 7.05% |
| 2025-08-25 | 10.03 | 10.30 | 0.32 | 3.21% | 9.94 | 10.33 | 498659 | 50618 | 8.87% |
| 2025-08-22 | 10.02 | 9.98 | -0.03 | -0.30% | 9.86 | 10.04 | 388772 | 38718 | 6.92% |
| 2025-08-21 | 10.33 | 10.01 | -0.31 | -3.00% | 9.94 | 10.43 | 560357 | 56665 | 9.97% |
| 2025-08-20 | 11.01 | 10.32 | -0.94 | -8.35% | 10.29 | 11.15 | 988517 | 104966 | 17.59% |
| 2025-08-19 | 10.40 | 11.26 | 0.78 | 7.44% | 10.35 | 11.98 | 1303468 | 147702 | 23.19% |
| 2025-08-18 | 10.05 | 10.48 | 0.53 | 5.33% | 10.00 | 10.50 | 847922 | 87050 | 15.08% |
| 2025-08-15 | 9.84 | 9.95 | 0.13 | 1.32% | 9.80 | 10.15 | 659990 | 65785 | 11.74% |
| 2025-08-14 | 9.99 | 9.82 | -0.21 | -2.09% | 9.75 | 10.24 | 758095 | 75571 | 13.49% |
| 2025-08-13 | 9.78 | 10.03 | 0.24 | 2.45% | 9.54 | 10.39 | 902094 | 89859 | 16.05% |
| 2025-08-12 | 9.88 | 9.79 | 0.01 | 0.10% | 9.69 | 10.25 | 681784 | 67388 | 12.61% |
| 2025-08-11 | 9.56 | 9.78 | 0.13 | 1.35% | 9.54 | 9.90 | 758449 | 73996 | 14.02% |
| 2025-08-08 | 9.36 | 9.65 | 0.35 | 3.76% | 9.31 | 10.21 | 1071477 | 104151 | 19.81% |
| 2025-08-07 | 9.18 | 9.30 | 0.05 | 0.54% | 9.04 | 9.43 | 536419 | 49603 | 9.92% |
| 2025-08-06 | 9.60 | 9.25 | -0.34 | -3.55% | 9.23 | 9.87 | 577002 | 54286 | 10.67% |
| 2025-08-05 | 9.76 | 9.59 | -0.13 | -1.34% | 9.42 | 9.99 | 597603 | 57549 | 11.05% |
| 2025-08-04 | 9.42 | 9.72 | 0.28 | 2.97% | 9.06 | 9.74 | 717303 | 67514 | 13.26% |
| 2025-08-01 | 9.46 | 9.44 | -0.07 | -0.74% | 9.33 | 9.83 | 828527 | 79766 | 15.32% |
| 2025-07-31 | 9.26 | 9.51 | 0.04 | 0.42% | 9.22 | 9.64 | 853864 | 80991 | 15.79% |
| 2025-07-30 | 9.00 | 9.47 | 0.39 | 4.30% | 8.96 | 9.75 | 1022932 | 95624 | 18.91% |
| 2025-07-29 | 8.83 | 9.08 | 0.25 | 2.83% | 8.66 | 9.20 | 642529 | 57592 | 11.88% |
| 2025-07-28 | 8.75 | 8.83 | 0.09 | 1.03% | 8.74 | 8.92 | 279999 | 24742 | 5.18% |
| 2025-07-25 | 8.92 | 8.74 | -0.21 | -2.35% | 8.73 | 8.99 | 342934 | 30256 | 6.34% |
| 2025-07-24 | 8.98 | 8.95 | 0.02 | 0.22% | 8.85 | 9.25 | 371993 | 33467 | 6.88% |