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 | 9.67 | 9.56 | 0.08 | 0.84% | 9.43 | 9.71 | 68129 | 6531 | 4.33% |
| 2025-10-30 | 9.56 | 9.48 | 0.03 | 0.32% | 9.46 | 9.63 | 85040 | 8099 | 5.40% |
| 2025-10-29 | 9.60 | 9.45 | -0.17 | -1.77% | 9.36 | 9.67 | 108180 | 10228 | 6.87% |
| 2025-10-28 | 9.84 | 9.62 | -0.13 | -1.33% | 9.50 | 9.84 | 130078 | 12606 | 8.26% |
| 2025-10-27 | 10.26 | 9.75 | -0.67 | -6.43% | 9.66 | 10.37 | 223001 | 21928 | 14.17% |
| 2025-10-24 | 9.56 | 10.42 | 0.89 | 9.34% | 9.56 | 11.19 | 255954 | 26379 | 16.26% |
| 2025-10-23 | 9.34 | 9.53 | 0.20 | 2.14% | 9.26 | 9.54 | 51532 | 4846 | 3.27% |
| 2025-10-22 | 9.23 | 9.33 | 0.07 | 0.76% | 9.19 | 9.37 | 35551 | 3305 | 2.26% |
| 2025-10-21 | 9.01 | 9.26 | 0.25 | 2.77% | 8.93 | 9.28 | 45911 | 4187 | 2.92% |
| 2025-10-20 | 8.90 | 9.01 | 0.19 | 2.15% | 8.87 | 9.03 | 35839 | 3214 | 2.28% |
| 2025-10-17 | 8.88 | 8.82 | -0.06 | -0.68% | 8.82 | 9.02 | 47812 | 4261 | 3.04% |
| 2025-10-16 | 8.85 | 8.88 | 0.01 | 0.11% | 8.80 | 8.91 | 22844 | 2022 | 1.45% |
| 2025-10-15 | 8.80 | 8.87 | 0.09 | 1.03% | 8.73 | 8.97 | 37885 | 3356 | 2.41% |
| 2025-10-14 | 8.97 | 8.78 | -0.15 | -1.68% | 8.71 | 9.04 | 48145 | 4258 | 3.06% |
| 2025-10-13 | 8.69 | 8.93 | 0.09 | 1.02% | 8.29 | 8.97 | 55329 | 4835 | 3.52% |
| 2025-10-10 | 8.65 | 8.84 | 0.19 | 2.20% | 8.59 | 8.87 | 42831 | 3769 | 2.72% |
| 2025-10-09 | 8.86 | 8.65 | -0.20 | -2.26% | 8.65 | 8.92 | 40397 | 3532 | 2.57% |
| 2025-09-30 | 8.79 | 8.85 | 0.09 | 1.03% | 8.74 | 8.88 | 26603 | 2346 | 1.69% |
| 2025-09-29 | 8.69 | 8.76 | 0.12 | 1.39% | 8.48 | 8.81 | 34554 | 3002 | 2.20% |
| 2025-09-26 | 8.69 | 8.64 | -0.03 | -0.35% | 8.52 | 8.77 | 30858 | 2675 | 1.96% |
| 2025-09-25 | 8.71 | 8.67 | -0.08 | -0.91% | 8.62 | 8.87 | 36494 | 3194 | 2.32% |
| 2025-09-24 | 8.46 | 8.75 | 0.25 | 2.94% | 8.35 | 8.79 | 47470 | 4110 | 3.02% |
| 2025-09-23 | 8.51 | 8.50 | -0.08 | -0.93% | 8.05 | 8.60 | 70842 | 5889 | 4.50% |
| 2025-09-22 | 8.63 | 8.58 | -0.08 | -0.92% | 8.46 | 8.66 | 37299 | 3186 | 2.37% |
| 2025-09-19 | 8.85 | 8.66 | -0.19 | -2.15% | 8.55 | 8.85 | 48204 | 4176 | 3.06% |
| 2025-09-18 | 9.04 | 8.85 | -0.18 | -1.99% | 8.71 | 9.07 | 53869 | 4796 | 3.42% |
| 2025-09-17 | 9.10 | 9.03 | -0.05 | -0.55% | 8.96 | 9.16 | 30970 | 2804 | 1.97% |
| 2025-09-16 | 8.95 | 9.08 | 0.12 | 1.34% | 8.84 | 9.12 | 42864 | 3861 | 2.72% |
| 2025-09-15 | 8.95 | 8.96 | 0.06 | 0.67% | 8.84 | 8.97 | 34269 | 3053 | 2.18% |
| 2025-09-12 | 8.95 | 8.90 | -0.05 | -0.56% | 8.85 | 9.08 | 41239 | 3693 | 2.62% |
| 2025-09-11 | 8.90 | 8.95 | 0.05 | 0.56% | 8.72 | 8.97 | 35676 | 3156 | 2.27% |
| 2025-09-10 | 8.94 | 8.90 | -0.06 | -0.67% | 8.80 | 8.99 | 36099 | 3208 | 2.29% |
| 2025-09-09 | 9.04 | 8.96 | -0.04 | -0.44% | 8.82 | 9.12 | 46408 | 4159 | 2.95% |
| 2025-09-08 | 8.88 | 9.00 | 0.16 | 1.81% | 8.79 | 9.05 | 46277 | 4140 | 2.94% |
| 2025-09-05 | 8.73 | 8.84 | 0.17 | 1.96% | 8.56 | 8.85 | 43109 | 3762 | 2.74% |
| 2025-09-04 | 8.53 | 8.67 | 0.13 | 1.52% | 8.53 | 8.86 | 56275 | 4915 | 3.58% |
| 2025-09-03 | 8.90 | 8.54 | -0.34 | -3.83% | 8.49 | 8.94 | 40336 | 3507 | 2.56% |
| 2025-09-02 | 8.84 | 8.88 | 0.06 | 0.68% | 8.50 | 8.92 | 58682 | 5111 | 3.73% |
| 2025-09-01 | 8.57 | 8.82 | 0.23 | 2.68% | 8.57 | 8.88 | 66078 | 5796 | 4.20% |
| 2025-08-29 | 8.91 | 8.59 | -0.26 | -2.94% | 8.57 | 8.93 | 67614 | 5863 | 4.30% |
| 2025-08-28 | 8.99 | 8.85 | 0.20 | 2.31% | 8.46 | 9.25 | 132795 | 11672 | 8.44% |
| 2025-08-27 | 9.27 | 8.65 | -0.55 | -5.98% | 8.60 | 9.32 | 75642 | 6774 | 4.81% |
| 2025-08-26 | 9.10 | 9.20 | 0.05 | 0.55% | 9.02 | 9.30 | 43023 | 3968 | 2.73% |
| 2025-08-25 | 9.16 | 9.15 | -0.04 | -0.44% | 9.05 | 9.29 | 57907 | 5302 | 3.68% |
| 2025-08-22 | 9.34 | 9.19 | -0.06 | -0.65% | 9.03 | 9.38 | 52927 | 4845 | 3.36% |
| 2025-08-21 | 9.19 | 9.25 | 0.13 | 1.43% | 9.08 | 9.28 | 54789 | 5036 | 3.48% |
| 2025-08-20 | 8.90 | 9.12 | 0.17 | 1.90% | 8.85 | 9.22 | 66053 | 5971 | 4.20% |
| 2025-08-19 | 8.67 | 8.95 | 0.32 | 3.71% | 8.57 | 8.97 | 77115 | 6808 | 4.90% |
| 2025-08-18 | 8.73 | 8.63 | -0.07 | -0.80% | 8.60 | 8.78 | 90950 | 7887 | 5.78% |
| 2025-08-15 | 8.88 | 8.70 | -0.10 | -1.14% | 8.66 | 8.94 | 71871 | 6288 | 4.57% |
| 2025-08-14 | 9.16 | 8.80 | -0.31 | -3.40% | 8.76 | 9.16 | 52000 | 4662 | 3.30% |
| 2025-08-13 | 9.24 | 9.11 | -0.04 | -0.44% | 9.08 | 9.35 | 47749 | 4383 | 3.03% |
| 2025-08-12 | 9.27 | 9.15 | -0.16 | -1.72% | 9.11 | 9.30 | 73192 | 6712 | 4.65% |
| 2025-08-11 | 9.04 | 9.31 | 0.43 | 4.84% | 8.91 | 9.35 | 92475 | 8463 | 5.88% |
| 2025-08-08 | 8.87 | 8.88 | 0.04 | 0.45% | 8.71 | 8.95 | 48969 | 4321 | 3.11% |
| 2025-08-07 | 9.02 | 8.84 | -0.18 | -2.00% | 8.80 | 9.04 | 56359 | 5012 | 3.58% |
| 2025-08-06 | 8.99 | 9.02 | 0.10 | 1.12% | 8.90 | 9.03 | 40164 | 3608 | 2.55% |
| 2025-08-05 | 8.83 | 8.92 | 0.15 | 1.71% | 8.78 | 8.95 | 46241 | 4102 | 2.94% |
| 2025-08-04 | 8.65 | 8.77 | 0.12 | 1.39% | 8.55 | 8.78 | 40950 | 3562 | 2.60% |
| 2025-08-01 | 8.53 | 8.65 | 0.15 | 1.76% | 8.49 | 8.68 | 36444 | 3130 | 2.32% |
| 2025-07-31 | 8.70 | 8.50 | -0.17 | -1.96% | 8.45 | 8.70 | 49314 | 4218 | 3.13% |
| 2025-07-30 | 8.79 | 8.67 | -0.13 | -1.48% | 8.58 | 8.90 | 61663 | 5355 | 3.92% |
| 2025-07-29 | 8.94 | 8.80 | -0.10 | -1.12% | 8.69 | 8.95 | 45374 | 3985 | 2.88% |
| 2025-07-28 | 8.99 | 8.90 | -0.05 | -0.56% | 8.85 | 8.99 | 43885 | 3913 | 2.79% |
| 2025-07-25 | 8.80 | 8.95 | 0.19 | 2.17% | 8.68 | 8.95 | 47667 | 4208 | 3.03% |