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 | 8.98 | 9.03 | 0.06 | 0.67% | 8.93 | 9.08 | 46202 | 4176 | 1.94% |
| 2025-10-30 | 9.00 | 8.97 | -0.08 | -0.88% | 8.94 | 9.10 | 51473 | 4635 | 2.17% |
| 2025-10-29 | 9.13 | 9.05 | -0.07 | -0.77% | 8.98 | 9.16 | 48935 | 4427 | 2.06% |
| 2025-10-28 | 9.05 | 9.12 | 0.07 | 0.77% | 8.95 | 9.17 | 57110 | 5204 | 2.40% |
| 2025-10-27 | 9.02 | 9.05 | 0.05 | 0.56% | 8.89 | 9.10 | 53234 | 4801 | 2.24% |
| 2025-10-24 | 8.93 | 9.00 | 0.07 | 0.78% | 8.88 | 9.07 | 47311 | 4260 | 1.99% |
| 2025-10-23 | 8.86 | 8.93 | 0.06 | 0.68% | 8.73 | 8.93 | 48057 | 4249 | 2.02% |
| 2025-10-22 | 8.84 | 8.87 | 0.01 | 0.11% | 8.77 | 8.94 | 43745 | 3881 | 1.84% |
| 2025-10-21 | 8.70 | 8.86 | 0.24 | 2.78% | 8.59 | 8.86 | 68170 | 5986 | 2.87% |
| 2025-10-20 | 8.43 | 8.62 | 0.25 | 2.99% | 8.40 | 8.65 | 62763 | 5378 | 2.64% |
| 2025-10-17 | 8.53 | 8.37 | -0.20 | -2.33% | 8.34 | 8.61 | 62572 | 5273 | 2.63% |
| 2025-10-16 | 8.72 | 8.57 | -0.18 | -2.06% | 8.54 | 8.79 | 47745 | 4119 | 2.01% |
| 2025-10-15 | 8.73 | 8.75 | 0.09 | 1.04% | 8.63 | 8.83 | 58194 | 5089 | 2.45% |
| 2025-10-14 | 8.88 | 8.66 | -0.15 | -1.70% | 8.65 | 8.93 | 55308 | 4844 | 2.33% |
| 2025-10-13 | 8.41 | 8.81 | -0.01 | -0.11% | 8.25 | 8.88 | 87870 | 7613 | 3.70% |
| 2025-10-10 | 8.78 | 8.82 | 0.05 | 0.57% | 8.72 | 8.91 | 60217 | 5315 | 2.53% |
| 2025-10-09 | 8.80 | 8.77 | -0.01 | -0.11% | 8.75 | 8.92 | 70330 | 6205 | 2.96% |
| 2025-09-30 | 8.89 | 8.78 | -0.09 | -1.01% | 8.76 | 8.91 | 48540 | 4284 | 2.04% |
| 2025-09-29 | 8.76 | 8.87 | 0.15 | 1.72% | 8.55 | 8.93 | 62114 | 5467 | 2.61% |
| 2025-09-26 | 8.72 | 8.72 | -0.02 | -0.23% | 8.60 | 8.88 | 60195 | 5271 | 2.53% |
| 2025-09-25 | 8.75 | 8.74 | -0.04 | -0.46% | 8.67 | 8.91 | 69509 | 6109 | 2.92% |
| 2025-09-24 | 8.48 | 8.78 | 0.26 | 3.05% | 8.40 | 8.83 | 73882 | 6410 | 3.11% |
| 2025-09-23 | 8.72 | 8.52 | -0.20 | -2.29% | 8.22 | 8.72 | 83854 | 7076 | 3.53% |
| 2025-09-22 | 8.80 | 8.72 | -0.01 | -0.11% | 8.61 | 8.80 | 52993 | 4624 | 2.23% |
| 2025-09-19 | 8.99 | 8.73 | -0.19 | -2.13% | 8.68 | 9.02 | 71677 | 6297 | 3.02% |
| 2025-09-18 | 9.09 | 8.92 | -0.17 | -1.87% | 8.85 | 9.15 | 83548 | 7539 | 3.52% |
| 2025-09-17 | 9.03 | 9.09 | 0.03 | 0.33% | 8.98 | 9.22 | 93516 | 8544 | 3.94% |
| 2025-09-16 | 8.75 | 9.06 | 0.29 | 3.31% | 8.70 | 9.16 | 104825 | 9367 | 4.41% |
| 2025-09-15 | 8.76 | 8.77 | -0.04 | -0.45% | 8.70 | 8.83 | 42809 | 3746 | 1.80% |
| 2025-09-12 | 8.87 | 8.81 | -0.08 | -0.90% | 8.79 | 8.92 | 56825 | 5029 | 2.39% |
| 2025-09-11 | 8.74 | 8.89 | 0.17 | 1.95% | 8.60 | 8.90 | 59992 | 5267 | 2.52% |
| 2025-09-10 | 8.73 | 8.72 | 0.01 | 0.11% | 8.67 | 8.84 | 50667 | 4430 | 2.13% |
| 2025-09-09 | 8.87 | 8.71 | -0.16 | -1.80% | 8.66 | 8.87 | 60595 | 5307 | 2.55% |
| 2025-09-08 | 8.70 | 8.87 | 0.17 | 1.95% | 8.66 | 8.88 | 57406 | 5041 | 2.42% |
| 2025-09-05 | 8.64 | 8.70 | 0.11 | 1.28% | 8.56 | 8.74 | 74263 | 6441 | 3.13% |
| 2025-09-04 | 8.59 | 8.59 | 0.03 | 0.35% | 8.48 | 8.79 | 85720 | 7433 | 3.61% |
| 2025-09-03 | 8.89 | 8.56 | -0.35 | -3.93% | 8.51 | 8.96 | 81754 | 7132 | 3.44% |
| 2025-09-02 | 9.01 | 8.91 | -0.08 | -0.89% | 8.61 | 9.05 | 95512 | 8426 | 4.02% |
| 2025-09-01 | 8.91 | 8.99 | 0.08 | 0.90% | 8.90 | 9.11 | 78160 | 7027 | 3.29% |
| 2025-08-29 | 9.08 | 8.91 | -0.18 | -1.98% | 8.87 | 9.10 | 81527 | 7297 | 3.43% |
| 2025-08-28 | 9.16 | 9.09 | -0.09 | -0.98% | 8.77 | 9.40 | 119522 | 10830 | 5.03% |
| 2025-08-27 | 9.73 | 9.18 | -0.60 | -6.13% | 9.17 | 9.82 | 148819 | 14112 | 6.26% |
| 2025-08-26 | 9.50 | 9.78 | 0.16 | 1.66% | 9.40 | 9.80 | 101145 | 9783 | 4.26% |
| 2025-08-25 | 9.77 | 9.62 | -0.13 | -1.33% | 9.59 | 9.78 | 90212 | 8732 | 3.80% |
| 2025-08-22 | 9.77 | 9.75 | -0.05 | -0.51% | 9.69 | 9.88 | 64732 | 6301 | 2.72% |
| 2025-08-21 | 9.82 | 9.80 | -0.03 | -0.31% | 9.71 | 9.82 | 72938 | 7118 | 3.07% |
| 2025-08-20 | 9.73 | 9.83 | 0.09 | 0.92% | 9.64 | 9.85 | 87101 | 8502 | 3.67% |
| 2025-08-19 | 9.64 | 9.74 | 0.09 | 0.93% | 9.56 | 9.79 | 79446 | 7693 | 3.34% |
| 2025-08-18 | 9.62 | 9.65 | 0.05 | 0.52% | 9.58 | 9.71 | 72592 | 7009 | 3.05% |
| 2025-08-15 | 9.48 | 9.60 | 0.15 | 1.59% | 9.47 | 9.67 | 84950 | 8156 | 3.57% |
| 2025-08-14 | 9.76 | 9.45 | -0.29 | -2.98% | 9.43 | 9.79 | 89934 | 8606 | 3.78% |
| 2025-08-13 | 9.88 | 9.74 | -0.06 | -0.61% | 9.70 | 9.88 | 74085 | 7232 | 3.12% |
| 2025-08-12 | 9.93 | 9.80 | -0.09 | -0.91% | 9.75 | 9.93 | 59208 | 5809 | 2.49% |
| 2025-08-11 | 9.81 | 9.89 | 0.07 | 0.71% | 9.77 | 9.92 | 68770 | 6777 | 2.89% |
| 2025-08-08 | 9.81 | 9.82 | 0.01 | 0.10% | 9.71 | 9.84 | 57764 | 5647 | 2.43% |
| 2025-08-07 | 9.79 | 9.81 | 0.02 | 0.20% | 9.68 | 9.87 | 62769 | 6128 | 2.64% |
| 2025-08-06 | 9.75 | 9.79 | 0.07 | 0.72% | 9.60 | 9.83 | 67450 | 6595 | 2.84% |
| 2025-08-05 | 9.64 | 9.72 | 0.11 | 1.14% | 9.60 | 9.77 | 78332 | 7599 | 3.30% |
| 2025-08-04 | 9.36 | 9.61 | 0.22 | 2.34% | 9.34 | 9.65 | 78598 | 7511 | 3.31% |
| 2025-08-01 | 9.26 | 9.39 | 0.13 | 1.40% | 9.24 | 9.42 | 58361 | 5466 | 2.46% |
| 2025-07-31 | 9.34 | 9.26 | -0.07 | -0.75% | 9.21 | 9.44 | 57093 | 5321 | 2.40% |
| 2025-07-30 | 9.41 | 9.33 | -0.12 | -1.27% | 9.25 | 9.45 | 49146 | 4592 | 2.07% |
| 2025-07-29 | 9.47 | 9.45 | -0.03 | -0.32% | 9.36 | 9.47 | 56851 | 5347 | 2.39% |
| 2025-07-28 | 9.42 | 9.48 | 0.09 | 0.96% | 9.40 | 9.49 | 53315 | 5038 | 2.24% |
| 2025-07-25 | 9.31 | 9.39 | 0.07 | 0.75% | 9.25 | 9.39 | 50844 | 4747 | 2.14% |
| 2025-07-24 | 9.26 | 9.32 | 0.04 | 0.43% | 9.26 | 9.38 | 45718 | 4255 | 1.92% |