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 | 9.04 | 9.10 | 0.10 | 1.11% | 9.02 | 9.28 | 104514 | 9555 | 1.54% |
| 2025-10-30 | 9.20 | 9.00 | -0.26 | -2.81% | 8.97 | 9.29 | 135295 | 12261 | 1.99% |
| 2025-10-29 | 9.34 | 9.26 | -0.13 | -1.38% | 9.02 | 9.50 | 200450 | 18428 | 2.95% |
| 2025-10-28 | 9.50 | 9.39 | -0.18 | -1.88% | 9.34 | 10.00 | 223407 | 21432 | 3.29% |
| 2025-10-27 | 9.67 | 9.57 | -0.10 | -1.03% | 9.50 | 10.12 | 165195 | 16064 | 2.43% |
| 2025-10-24 | 9.36 | 9.67 | 0.31 | 3.31% | 9.31 | 9.74 | 163587 | 15596 | 2.41% |
| 2025-10-23 | 9.58 | 9.36 | -0.31 | -3.21% | 9.19 | 9.65 | 211504 | 19746 | 3.11% |
| 2025-10-22 | 8.99 | 9.67 | 0.84 | 9.51% | 8.98 | 10.24 | 380625 | 36880 | 5.60% |
| 2025-10-21 | 9.00 | 8.83 | -0.13 | -1.45% | 8.83 | 9.15 | 176603 | 15822 | 2.60% |
| 2025-10-20 | 9.79 | 8.96 | -0.81 | -8.29% | 8.89 | 9.85 | 267111 | 24547 | 3.93% |
| 2025-10-17 | 9.73 | 9.77 | 0.09 | 0.93% | 9.55 | 9.97 | 170946 | 16780 | 2.51% |
| 2025-10-16 | 10.33 | 9.68 | -0.67 | -6.47% | 9.50 | 10.33 | 208715 | 20470 | 3.07% |
| 2025-10-15 | 10.50 | 10.35 | 0.00 | 0.00% | 9.94 | 10.68 | 186723 | 19152 | 2.75% |
| 2025-10-14 | 10.42 | 10.35 | -0.09 | -0.86% | 10.15 | 10.51 | 153501 | 15857 | 2.26% |
| 2025-10-13 | 9.30 | 10.44 | 0.65 | 6.64% | 9.20 | 10.50 | 270108 | 27045 | 3.97% |
| 2025-10-10 | 10.22 | 9.79 | -0.27 | -2.68% | 9.68 | 10.22 | 132050 | 13016 | 1.94% |
| 2025-10-09 | 9.67 | 10.06 | 0.35 | 3.60% | 9.65 | 10.30 | 195670 | 19644 | 2.88% |
| 2025-09-30 | 9.61 | 9.71 | 0.06 | 0.62% | 9.37 | 9.77 | 176885 | 16919 | 2.60% |
| 2025-09-29 | 9.39 | 9.65 | 0.38 | 4.10% | 9.33 | 9.83 | 215212 | 20753 | 3.17% |
| 2025-09-26 | 9.31 | 9.27 | -0.13 | -1.38% | 9.18 | 9.44 | 132156 | 12280 | 1.94% |
| 2025-09-25 | 9.58 | 9.40 | -0.18 | -1.88% | 9.32 | 9.63 | 183906 | 17342 | 2.71% |
| 2025-09-24 | 9.16 | 9.58 | 0.35 | 3.79% | 8.98 | 9.64 | 341745 | 32030 | 5.03% |
| 2025-09-23 | 9.01 | 9.23 | 0.18 | 1.99% | 8.73 | 9.31 | 284944 | 25635 | 4.19% |
| 2025-09-22 | 8.65 | 9.05 | 0.38 | 4.38% | 8.42 | 9.09 | 363377 | 31801 | 5.35% |
| 2025-09-19 | 8.72 | 8.67 | 0.06 | 0.70% | 8.38 | 8.88 | 300203 | 25891 | 4.42% |
| 2025-09-18 | 8.95 | 8.61 | -0.49 | -5.38% | 8.58 | 9.14 | 240480 | 21317 | 3.54% |
| 2025-09-17 | 8.84 | 9.10 | 0.24 | 2.71% | 8.70 | 9.18 | 311931 | 28233 | 4.59% |
| 2025-09-16 | 8.86 | 8.86 | -0.05 | -0.56% | 8.60 | 9.06 | 241310 | 21237 | 3.55% |
| 2025-09-15 | 9.16 | 8.91 | -0.40 | -4.30% | 8.85 | 9.30 | 292908 | 26294 | 4.31% |
| 2025-09-12 | 8.55 | 9.31 | 0.71 | 8.26% | 8.53 | 9.89 | 625958 | 58561 | 9.21% |
| 2025-09-11 | 8.45 | 8.60 | 0.06 | 0.70% | 8.36 | 8.68 | 169128 | 14445 | 2.49% |
| 2025-09-10 | 8.57 | 8.54 | -0.13 | -1.50% | 8.38 | 8.66 | 195050 | 16553 | 2.87% |
| 2025-09-09 | 8.60 | 8.67 | 0.01 | 0.12% | 8.45 | 8.77 | 255464 | 22075 | 3.76% |
| 2025-09-08 | 8.11 | 8.66 | 0.62 | 7.71% | 8.11 | 9.27 | 393876 | 33967 | 5.79% |
| 2025-09-05 | 7.98 | 8.04 | 0.05 | 0.63% | 7.84 | 8.05 | 214275 | 17063 | 3.15% |
| 2025-09-04 | 7.43 | 7.99 | 0.57 | 7.68% | 7.40 | 8.08 | 287213 | 22442 | 4.22% |
| 2025-09-03 | 7.58 | 7.42 | -0.17 | -2.24% | 7.40 | 7.61 | 66165 | 4955 | 0.97% |
| 2025-09-02 | 7.74 | 7.59 | -0.18 | -2.32% | 7.54 | 7.77 | 93232 | 7107 | 1.37% |
| 2025-09-01 | 7.75 | 7.77 | 0.01 | 0.13% | 7.67 | 7.83 | 94432 | 7325 | 1.39% |
| 2025-08-29 | 7.57 | 7.76 | 0.17 | 2.24% | 7.57 | 7.81 | 107154 | 8261 | 1.58% |
| 2025-08-28 | 7.58 | 7.59 | 0.01 | 0.13% | 7.43 | 7.66 | 97881 | 7392 | 1.44% |
| 2025-08-27 | 7.78 | 7.58 | -0.23 | -2.94% | 7.58 | 7.82 | 97084 | 7488 | 1.43% |
| 2025-08-26 | 7.78 | 7.81 | 0.11 | 1.43% | 7.77 | 7.92 | 115061 | 9001 | 1.69% |
| 2025-08-25 | 7.68 | 7.70 | 0.02 | 0.26% | 7.64 | 7.73 | 72378 | 5560 | 1.06% |
| 2025-08-22 | 7.73 | 7.68 | -0.05 | -0.65% | 7.62 | 7.76 | 72222 | 5528 | 1.06% |
| 2025-08-21 | 7.79 | 7.73 | -0.06 | -0.77% | 7.72 | 7.95 | 107050 | 8369 | 1.57% |
| 2025-08-20 | 7.78 | 7.79 | -0.02 | -0.26% | 7.70 | 7.80 | 76671 | 5936 | 1.13% |
| 2025-08-19 | 7.66 | 7.81 | 0.13 | 1.69% | 7.59 | 7.82 | 135375 | 10452 | 1.99% |
| 2025-08-18 | 7.65 | 7.68 | 0.02 | 0.26% | 7.58 | 7.71 | 101787 | 7795 | 1.50% |
| 2025-08-15 | 7.59 | 7.66 | 0.10 | 1.32% | 7.55 | 7.66 | 88519 | 6740 | 1.30% |
| 2025-08-14 | 7.83 | 7.56 | -0.27 | -3.45% | 7.56 | 7.85 | 134104 | 10267 | 1.97% |
| 2025-08-13 | 7.92 | 7.83 | -0.12 | -1.51% | 7.79 | 7.98 | 135050 | 10586 | 1.99% |
| 2025-08-12 | 7.93 | 7.95 | -0.03 | -0.38% | 7.83 | 8.10 | 187205 | 14832 | 2.75% |
| 2025-08-11 | 7.84 | 7.98 | 0.11 | 1.40% | 7.75 | 8.20 | 296766 | 23665 | 4.36% |
| 2025-08-08 | 7.26 | 7.87 | 0.61 | 8.40% | 7.21 | 8.31 | 392468 | 30587 | 5.77% |
| 2025-08-07 | 7.30 | 7.26 | -0.03 | -0.41% | 7.25 | 7.33 | 44590 | 3246 | 0.66% |
| 2025-08-06 | 7.29 | 7.29 | 0.01 | 0.14% | 7.23 | 7.30 | 36953 | 2684 | 0.54% |
| 2025-08-05 | 7.28 | 7.28 | 0.01 | 0.14% | 7.26 | 7.31 | 34402 | 2504 | 0.51% |
| 2025-08-04 | 7.21 | 7.27 | 0.06 | 0.83% | 7.17 | 7.28 | 44847 | 3245 | 0.66% |
| 2025-08-01 | 7.14 | 7.21 | 0.11 | 1.55% | 7.10 | 7.24 | 40174 | 2890 | 0.59% |
| 2025-07-31 | 7.25 | 7.10 | -0.16 | -2.20% | 7.08 | 7.26 | 54352 | 3889 | 0.80% |
| 2025-07-30 | 7.26 | 7.26 | 0.00 | 0.00% | 7.22 | 7.31 | 43207 | 3135 | 0.64% |
| 2025-07-29 | 7.31 | 7.26 | -0.06 | -0.82% | 7.20 | 7.34 | 40596 | 2941 | 0.60% |
| 2025-07-28 | 7.36 | 7.32 | -0.01 | -0.14% | 7.29 | 7.37 | 44441 | 3250 | 0.65% |
| 2025-07-25 | 7.38 | 7.33 | -0.02 | -0.27% | 7.30 | 7.39 | 34071 | 2498 | 0.50% |
| 2025-07-24 | 7.31 | 7.35 | 0.05 | 0.68% | 7.28 | 7.36 | 39939 | 2927 | 0.59% |