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 | 10.10 | 10.42 | 0.25 | 2.46% | 10.10 | 10.65 | 83610 | 8702 | 3.15% |
| 2025-10-30 | 11.00 | 10.17 | -0.33 | -3.14% | 10.15 | 11.33 | 137951 | 14794 | 5.20% |
| 2025-10-29 | 10.08 | 10.50 | 0.18 | 1.74% | 9.98 | 10.62 | 119281 | 12263 | 4.49% |
| 2025-10-28 | 9.72 | 10.32 | 0.70 | 7.28% | 9.62 | 10.49 | 158683 | 15945 | 5.98% |
| 2025-10-27 | 9.61 | 9.62 | -0.09 | -0.93% | 9.50 | 9.85 | 79922 | 7716 | 3.01% |
| 2025-10-24 | 9.79 | 9.71 | -0.05 | -0.51% | 9.68 | 10.09 | 85226 | 8400 | 3.21% |
| 2025-10-23 | 9.30 | 9.76 | 0.28 | 2.95% | 9.23 | 9.86 | 112806 | 10746 | 4.25% |
| 2025-10-22 | 9.61 | 9.48 | 0.03 | 0.32% | 9.37 | 9.83 | 76507 | 7326 | 2.88% |
| 2025-10-21 | 9.68 | 9.45 | -0.28 | -2.88% | 9.15 | 9.80 | 138222 | 13068 | 5.21% |
| 2025-10-20 | 9.61 | 9.73 | 0.15 | 1.57% | 9.48 | 9.98 | 111300 | 10889 | 4.19% |
| 2025-10-17 | 10.98 | 9.58 | -1.48 | -13.38% | 9.46 | 10.98 | 229986 | 23277 | 8.66% |
| 2025-10-16 | 10.98 | 11.06 | 0.13 | 1.19% | 10.73 | 11.36 | 141729 | 15673 | 5.34% |
| 2025-10-15 | 10.21 | 10.93 | 0.82 | 8.11% | 10.06 | 10.98 | 134209 | 14014 | 5.06% |
| 2025-10-14 | 10.10 | 10.11 | -0.34 | -3.25% | 9.90 | 10.79 | 142910 | 14806 | 5.38% |
| 2025-10-13 | 9.65 | 10.45 | 0.60 | 6.09% | 9.65 | 10.69 | 152254 | 15628 | 5.74% |
| 2025-10-10 | 9.82 | 9.85 | 0.20 | 2.07% | 9.26 | 9.96 | 137057 | 13244 | 5.16% |
| 2025-10-09 | 8.99 | 9.65 | 0.77 | 8.67% | 8.88 | 10.10 | 165607 | 15777 | 6.24% |
| 2025-09-30 | 8.32 | 8.88 | 0.53 | 6.35% | 8.30 | 9.08 | 137709 | 11957 | 5.19% |
| 2025-09-29 | 8.34 | 8.35 | -0.10 | -1.18% | 8.31 | 8.56 | 80510 | 6797 | 3.03% |
| 2025-09-26 | 8.40 | 8.45 | 0.06 | 0.72% | 8.35 | 8.58 | 65991 | 5574 | 2.49% |
| 2025-09-25 | 8.26 | 8.39 | 0.00 | 0.00% | 8.26 | 8.54 | 66847 | 5625 | 2.52% |
| 2025-09-24 | 8.03 | 8.39 | 0.43 | 5.40% | 8.03 | 8.55 | 114536 | 9565 | 4.32% |
| 2025-09-23 | 7.85 | 7.96 | 0.04 | 0.51% | 7.75 | 8.04 | 70811 | 5572 | 2.67% |
| 2025-09-22 | 7.90 | 7.92 | 0.05 | 0.64% | 7.69 | 8.07 | 71402 | 5603 | 2.69% |
| 2025-09-19 | 8.18 | 7.87 | -0.31 | -3.79% | 7.86 | 8.27 | 106342 | 8509 | 4.01% |
| 2025-09-18 | 8.14 | 8.18 | -0.02 | -0.24% | 8.14 | 8.49 | 88349 | 7297 | 3.33% |
| 2025-09-17 | 8.18 | 8.20 | -0.06 | -0.73% | 8.05 | 8.29 | 78551 | 6406 | 2.96% |
| 2025-09-16 | 8.33 | 8.26 | 0.05 | 0.61% | 8.12 | 8.44 | 85976 | 7104 | 3.24% |
| 2025-09-15 | 8.71 | 8.21 | -0.53 | -6.06% | 7.90 | 8.76 | 166191 | 14022 | 6.26% |
| 2025-09-12 | 8.50 | 8.74 | 0.33 | 3.92% | 8.27 | 8.99 | 135100 | 11777 | 5.09% |
| 2025-09-11 | 8.69 | 8.41 | -0.27 | -3.11% | 8.30 | 8.84 | 127423 | 10794 | 4.80% |
| 2025-09-10 | 8.65 | 8.68 | -0.11 | -1.25% | 8.62 | 8.87 | 94841 | 8302 | 3.57% |
| 2025-09-09 | 8.55 | 8.79 | 0.40 | 4.77% | 8.43 | 9.05 | 168928 | 14837 | 6.36% |
| 2025-09-08 | 8.23 | 8.39 | 0.00 | 0.00% | 8.21 | 8.43 | 99982 | 8306 | 3.77% |
| 2025-09-05 | 7.99 | 8.39 | 0.38 | 4.74% | 7.99 | 8.50 | 137614 | 11443 | 5.18% |
| 2025-09-04 | 8.00 | 8.01 | -0.03 | -0.37% | 7.81 | 8.15 | 107973 | 8638 | 4.07% |
| 2025-09-03 | 8.01 | 8.04 | -0.06 | -0.74% | 7.91 | 8.27 | 137206 | 11088 | 5.17% |
| 2025-09-02 | 7.53 | 8.10 | 0.50 | 6.58% | 7.53 | 8.38 | 230113 | 18358 | 8.67% |
| 2025-09-01 | 7.50 | 7.60 | 0.00 | 0.00% | 7.50 | 7.80 | 112601 | 8624 | 4.24% |
| 2025-08-29 | 8.15 | 7.60 | -0.39 | -4.88% | 7.52 | 8.16 | 191227 | 14883 | 7.20% |
| 2025-08-28 | 9.01 | 7.99 | -0.37 | -4.43% | 7.81 | 9.11 | 318558 | 26343 | 12.00% |
| 2025-08-27 | 7.88 | 8.36 | 1.39 | 19.94% | 7.88 | 8.36 | 118547 | 9760 | 4.47% |
| 2025-08-26 | 6.92 | 6.97 | 0.05 | 0.72% | 6.87 | 7.08 | 64466 | 4492 | 2.43% |
| 2025-08-25 | 6.99 | 6.92 | -0.11 | -1.56% | 6.86 | 7.00 | 80209 | 5545 | 3.02% |
| 2025-08-22 | 7.09 | 7.03 | 0.06 | 0.86% | 6.93 | 7.09 | 67070 | 4713 | 2.53% |
| 2025-08-21 | 7.06 | 6.97 | -0.11 | -1.55% | 6.97 | 7.07 | 59409 | 4166 | 2.24% |
| 2025-08-20 | 6.94 | 7.08 | 0.14 | 2.02% | 6.85 | 7.30 | 96261 | 6793 | 3.63% |
| 2025-08-19 | 6.85 | 6.94 | 0.09 | 1.31% | 6.83 | 7.04 | 69399 | 4812 | 2.61% |
| 2025-08-18 | 6.90 | 6.85 | -0.08 | -1.15% | 6.83 | 6.93 | 66132 | 4539 | 2.49% |
| 2025-08-15 | 6.95 | 6.93 | 0.00 | 0.00% | 6.88 | 7.00 | 56629 | 3932 | 2.13% |
| 2025-08-14 | 6.92 | 6.93 | -0.04 | -0.57% | 6.82 | 7.04 | 63364 | 4381 | 2.39% |
| 2025-08-13 | 7.13 | 6.97 | -0.14 | -1.97% | 6.95 | 7.14 | 86698 | 6080 | 3.27% |
| 2025-08-12 | 7.26 | 7.11 | -0.15 | -2.07% | 7.10 | 7.35 | 83128 | 6001 | 3.13% |
| 2025-08-11 | 7.10 | 7.26 | 0.19 | 2.69% | 7.10 | 7.39 | 89353 | 6505 | 3.37% |
| 2025-08-08 | 6.99 | 7.07 | 0.06 | 0.86% | 6.97 | 7.09 | 53557 | 3758 | 2.02% |
| 2025-08-07 | 7.00 | 7.01 | 0.04 | 0.57% | 6.97 | 7.09 | 51893 | 3648 | 1.96% |
| 2025-08-06 | 7.01 | 6.97 | -0.02 | -0.29% | 6.90 | 7.03 | 47082 | 3269 | 1.77% |
| 2025-08-05 | 6.99 | 6.99 | 0.04 | 0.58% | 6.90 | 7.04 | 50610 | 3531 | 1.91% |
| 2025-08-04 | 7.00 | 6.95 | -0.16 | -2.25% | 6.89 | 7.08 | 57725 | 4017 | 2.17% |
| 2025-08-01 | 7.12 | 7.11 | -0.01 | -0.14% | 7.07 | 7.18 | 58572 | 4171 | 2.21% |
| 2025-07-31 | 7.15 | 7.12 | -0.03 | -0.42% | 7.07 | 7.35 | 91688 | 6580 | 3.45% |
| 2025-07-30 | 7.03 | 7.15 | 0.15 | 2.14% | 6.81 | 7.20 | 73058 | 5108 | 2.75% |
| 2025-07-29 | 7.01 | 7.00 | -0.01 | -0.14% | 6.94 | 7.09 | 52088 | 3649 | 1.96% |
| 2025-07-28 | 6.81 | 7.01 | 0.17 | 2.49% | 6.81 | 7.13 | 78443 | 5502 | 2.96% |
| 2025-07-25 | 6.84 | 6.84 | 0.04 | 0.59% | 6.76 | 6.85 | 42205 | 2873 | 1.59% |
| 2025-07-24 | 6.76 | 6.80 | 0.02 | 0.29% | 6.74 | 6.88 | 56458 | 3849 | 2.13% |