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 | 8.48 | 8.86 | 0.34 | 3.99% | 8.48 | 8.95 | 692067 | 60988 | 3.61% |
| 2025-10-30 | 8.63 | 8.52 | -0.11 | -1.27% | 8.48 | 8.73 | 384606 | 33026 | 2.01% |
| 2025-10-29 | 8.56 | 8.63 | 0.11 | 1.29% | 8.48 | 8.69 | 325283 | 27916 | 1.70% |
| 2025-10-28 | 8.60 | 8.52 | -0.25 | -2.85% | 8.50 | 8.78 | 473962 | 40690 | 2.48% |
| 2025-10-27 | 8.79 | 8.77 | 0.02 | 0.23% | 8.72 | 8.84 | 245686 | 21544 | 1.28% |
| 2025-10-24 | 8.72 | 8.75 | 0.03 | 0.34% | 8.69 | 8.77 | 238095 | 20809 | 1.24% |
| 2025-10-23 | 8.63 | 8.72 | 0.10 | 1.16% | 8.44 | 8.74 | 279715 | 23925 | 1.46% |
| 2025-10-22 | 8.67 | 8.62 | -0.06 | -0.69% | 8.60 | 8.75 | 218617 | 18918 | 1.14% |
| 2025-10-21 | 8.66 | 8.68 | 0.02 | 0.23% | 8.62 | 8.71 | 204009 | 17701 | 1.07% |
| 2025-10-20 | 8.75 | 8.66 | -0.03 | -0.35% | 8.64 | 8.81 | 205004 | 17868 | 1.07% |
| 2025-10-17 | 8.85 | 8.69 | -0.14 | -1.59% | 8.65 | 8.88 | 254219 | 22258 | 1.33% |
| 2025-10-16 | 9.00 | 8.83 | -0.14 | -1.56% | 8.77 | 9.01 | 262960 | 23252 | 1.37% |
| 2025-10-15 | 8.86 | 8.97 | 0.16 | 1.82% | 8.81 | 9.02 | 255991 | 22886 | 1.34% |
| 2025-10-14 | 9.05 | 8.81 | -0.22 | -2.44% | 8.80 | 9.08 | 402246 | 35906 | 2.10% |
| 2025-10-13 | 8.70 | 9.03 | -0.14 | -1.53% | 8.70 | 9.10 | 355581 | 31965 | 1.86% |
| 2025-10-10 | 9.35 | 9.17 | -0.23 | -2.45% | 9.11 | 9.35 | 412075 | 37909 | 2.15% |
| 2025-10-09 | 9.24 | 9.40 | 0.20 | 2.17% | 9.13 | 9.50 | 572763 | 53297 | 2.99% |
| 2025-09-30 | 9.11 | 9.20 | 0.17 | 1.88% | 9.10 | 9.22 | 367037 | 33685 | 1.92% |
| 2025-09-29 | 9.02 | 9.03 | 0.03 | 0.33% | 8.85 | 9.09 | 304058 | 27314 | 1.59% |
| 2025-09-26 | 9.20 | 9.00 | -0.25 | -2.70% | 9.00 | 9.22 | 411249 | 37344 | 2.15% |
| 2025-09-25 | 9.12 | 9.25 | 0.15 | 1.65% | 9.07 | 9.40 | 672652 | 62344 | 3.51% |
| 2025-09-24 | 8.75 | 9.10 | 0.32 | 3.64% | 8.70 | 9.10 | 494985 | 44303 | 2.59% |
| 2025-09-23 | 8.99 | 8.78 | -0.24 | -2.66% | 8.61 | 9.00 | 592309 | 51847 | 3.09% |
| 2025-09-22 | 9.08 | 9.02 | -0.06 | -0.66% | 8.89 | 9.13 | 402283 | 36224 | 2.10% |
| 2025-09-19 | 9.23 | 9.08 | -0.15 | -1.63% | 9.05 | 9.27 | 447764 | 40829 | 2.34% |
| 2025-09-18 | 9.41 | 9.23 | -0.14 | -1.49% | 9.20 | 9.48 | 579070 | 54128 | 3.03% |
| 2025-09-17 | 9.46 | 9.37 | -0.08 | -0.85% | 9.35 | 9.46 | 329952 | 30971 | 1.72% |
| 2025-09-16 | 9.38 | 9.45 | 0.07 | 0.75% | 9.28 | 9.45 | 404082 | 37811 | 2.11% |
| 2025-09-15 | 9.60 | 9.38 | -0.27 | -2.80% | 9.35 | 9.61 | 585652 | 55254 | 3.06% |
| 2025-09-12 | 9.55 | 9.65 | 0.15 | 1.58% | 9.54 | 9.86 | 916325 | 89021 | 4.79% |
| 2025-09-11 | 9.32 | 9.50 | 0.18 | 1.93% | 9.19 | 9.50 | 484216 | 45357 | 2.53% |
| 2025-09-10 | 9.33 | 9.32 | 0.00 | 0.00% | 9.30 | 9.42 | 314438 | 29373 | 1.64% |
| 2025-09-09 | 9.57 | 9.32 | -0.24 | -2.51% | 9.31 | 9.57 | 443729 | 41728 | 2.32% |
| 2025-09-08 | 9.50 | 9.56 | 0.07 | 0.74% | 9.43 | 9.66 | 447252 | 42766 | 2.34% |
| 2025-09-05 | 9.40 | 9.49 | 0.11 | 1.17% | 9.32 | 9.53 | 442523 | 41679 | 2.31% |
| 2025-09-04 | 9.50 | 9.38 | -0.12 | -1.26% | 9.23 | 9.60 | 528445 | 49926 | 2.76% |
| 2025-09-03 | 9.68 | 9.50 | -0.14 | -1.45% | 9.47 | 9.74 | 519693 | 49834 | 2.72% |
| 2025-09-02 | 10.04 | 9.64 | -0.36 | -3.60% | 9.61 | 10.06 | 794154 | 77544 | 4.15% |
| 2025-09-01 | 10.14 | 10.00 | -0.07 | -0.70% | 9.98 | 10.30 | 794652 | 80198 | 4.15% |
| 2025-08-29 | 10.33 | 10.07 | -0.31 | -2.99% | 10.06 | 10.34 | 851891 | 86447 | 4.45% |
| 2025-08-28 | 10.40 | 10.38 | -0.21 | -1.98% | 9.96 | 10.56 | 1640032 | 168884 | 8.57% |
| 2025-08-27 | 11.42 | 10.59 | -0.34 | -3.11% | 10.57 | 11.56 | 2057687 | 229182 | 10.76% |
| 2025-08-26 | 10.80 | 10.93 | 0.05 | 0.46% | 10.68 | 11.12 | 1331960 | 145493 | 6.96% |
| 2025-08-25 | 10.67 | 10.88 | -0.04 | -0.37% | 10.49 | 10.89 | 1690303 | 180164 | 8.84% |
| 2025-08-22 | 10.54 | 10.92 | 0.45 | 4.30% | 10.47 | 10.95 | 1270753 | 136401 | 6.64% |
| 2025-08-21 | 10.64 | 10.47 | -0.08 | -0.76% | 10.40 | 10.83 | 807134 | 85641 | 4.22% |
| 2025-08-20 | 10.51 | 10.55 | -0.03 | -0.28% | 10.26 | 10.57 | 719506 | 74864 | 3.76% |
| 2025-08-19 | 10.70 | 10.58 | -0.12 | -1.12% | 10.55 | 10.77 | 711501 | 75792 | 3.72% |
| 2025-08-18 | 10.40 | 10.70 | 0.29 | 2.79% | 10.38 | 10.81 | 1162323 | 123911 | 6.08% |
| 2025-08-15 | 10.15 | 10.41 | 0.26 | 2.56% | 10.11 | 10.42 | 719719 | 74228 | 3.76% |
| 2025-08-14 | 10.36 | 10.15 | -0.21 | -2.03% | 10.13 | 10.42 | 770474 | 79073 | 4.03% |
| 2025-08-13 | 10.40 | 10.36 | -0.01 | -0.10% | 10.30 | 10.50 | 695545 | 72170 | 3.64% |
| 2025-08-12 | 10.53 | 10.37 | -0.20 | -1.89% | 10.33 | 10.55 | 681624 | 70945 | 3.56% |
| 2025-08-11 | 10.43 | 10.57 | 0.10 | 0.96% | 10.42 | 10.64 | 694083 | 73155 | 3.63% |
| 2025-08-08 | 11.36 | 10.47 | -0.79 | -7.02% | 10.46 | 11.36 | 1441026 | 155133 | 7.53% |
| 2025-08-07 | 11.05 | 11.26 | 0.19 | 1.72% | 11.01 | 11.49 | 1219053 | 137866 | 6.37% |
| 2025-08-06 | 11.01 | 11.07 | -0.04 | -0.36% | 10.95 | 11.28 | 840429 | 93037 | 4.39% |
| 2025-08-05 | 11.19 | 11.11 | -0.11 | -0.98% | 10.93 | 11.45 | 1024095 | 114123 | 5.35% |
| 2025-08-04 | 11.13 | 11.22 | -0.01 | -0.09% | 10.91 | 11.33 | 1088144 | 120608 | 5.69% |
| 2025-08-01 | 11.21 | 11.23 | 0.36 | 3.31% | 10.96 | 11.52 | 1808292 | 202587 | 9.45% |
| 2025-07-31 | 10.76 | 10.87 | 0.08 | 0.74% | 10.76 | 11.26 | 1751582 | 193280 | 9.16% |
| 2025-07-30 | 10.41 | 10.79 | 0.29 | 2.76% | 10.35 | 10.93 | 1529622 | 163733 | 8.00% |
| 2025-07-29 | 10.41 | 10.50 | 0.04 | 0.38% | 10.21 | 10.50 | 593050 | 61494 | 3.10% |
| 2025-07-28 | 10.83 | 10.46 | -0.23 | -2.15% | 10.42 | 10.86 | 706708 | 74283 | 3.69% |
| 2025-07-25 | 10.66 | 10.69 | 0.10 | 0.94% | 10.50 | 10.86 | 896034 | 95981 | 4.68% |
| 2025-07-24 | 10.34 | 10.59 | 0.20 | 1.92% | 10.34 | 10.75 | 738714 | 77711 | 3.86% |