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 | 9.00 | 9.29 | 0.26 | 2.88% | 8.99 | 9.44 | 238686 | 22054 | 1.99% |
| 2025-10-30 | 9.01 | 9.03 | 0.03 | 0.33% | 8.92 | 9.13 | 143056 | 12915 | 1.19% |
| 2025-10-29 | 8.81 | 9.00 | 0.14 | 1.58% | 8.80 | 9.04 | 141070 | 12587 | 1.18% |
| 2025-10-28 | 8.91 | 8.86 | 0.03 | 0.34% | 8.85 | 9.09 | 108615 | 9700 | 0.91% |
| 2025-10-27 | 8.90 | 8.83 | -0.02 | -0.23% | 8.79 | 8.94 | 92042 | 8147 | 0.77% |
| 2025-10-24 | 8.77 | 8.85 | 0.07 | 0.80% | 8.71 | 8.95 | 101230 | 8967 | 0.84% |
| 2025-10-23 | 8.74 | 8.78 | 0.01 | 0.11% | 8.52 | 8.78 | 110640 | 9551 | 0.92% |
| 2025-10-22 | 8.80 | 8.77 | -0.04 | -0.45% | 8.70 | 8.87 | 61919 | 5449 | 0.52% |
| 2025-10-21 | 8.75 | 8.81 | 0.06 | 0.69% | 8.71 | 8.84 | 71726 | 6302 | 0.60% |
| 2025-10-20 | 8.71 | 8.75 | 0.08 | 0.92% | 8.68 | 8.90 | 82351 | 7206 | 0.69% |
| 2025-10-17 | 8.98 | 8.67 | -0.32 | -3.56% | 8.64 | 9.14 | 151320 | 13355 | 1.26% |
| 2025-10-16 | 9.12 | 8.99 | -0.18 | -1.96% | 8.98 | 9.14 | 103949 | 9399 | 0.87% |
| 2025-10-15 | 9.12 | 9.17 | 0.06 | 0.66% | 9.06 | 9.24 | 105697 | 9682 | 0.88% |
| 2025-10-14 | 9.24 | 9.11 | -0.13 | -1.41% | 9.09 | 9.38 | 153214 | 14143 | 1.28% |
| 2025-10-13 | 8.97 | 9.24 | -0.02 | -0.22% | 8.84 | 9.27 | 123631 | 11255 | 1.03% |
| 2025-10-10 | 9.32 | 9.26 | -0.06 | -0.64% | 9.18 | 9.32 | 92548 | 8557 | 0.77% |
| 2025-10-09 | 9.19 | 9.32 | 0.16 | 1.75% | 9.17 | 9.37 | 135883 | 12642 | 1.13% |
| 2025-09-30 | 9.27 | 9.16 | -0.07 | -0.76% | 9.16 | 9.33 | 112575 | 10389 | 0.94% |
| 2025-09-29 | 9.10 | 9.23 | 0.12 | 1.32% | 9.02 | 9.31 | 112723 | 10336 | 0.94% |
| 2025-09-26 | 9.21 | 9.11 | -0.12 | -1.30% | 9.09 | 9.29 | 92693 | 8513 | 0.77% |
| 2025-09-25 | 9.35 | 9.23 | -0.21 | -2.22% | 9.22 | 9.47 | 110637 | 10326 | 0.92% |
| 2025-09-24 | 9.16 | 9.44 | 0.20 | 2.16% | 9.16 | 9.45 | 136262 | 12704 | 1.14% |
| 2025-09-23 | 9.45 | 9.24 | -0.24 | -2.53% | 9.06 | 9.48 | 161872 | 14900 | 1.35% |
| 2025-09-22 | 9.57 | 9.48 | -0.09 | -0.94% | 9.39 | 9.60 | 125341 | 11889 | 1.04% |
| 2025-09-19 | 9.72 | 9.57 | -0.12 | -1.24% | 9.55 | 9.75 | 122355 | 11777 | 1.02% |
| 2025-09-18 | 9.90 | 9.69 | -0.20 | -2.02% | 9.60 | 9.92 | 230100 | 22467 | 1.92% |
| 2025-09-17 | 9.94 | 9.89 | -0.06 | -0.60% | 9.80 | 10.21 | 192792 | 19105 | 1.61% |
| 2025-09-16 | 10.04 | 9.95 | 0.24 | 2.47% | 9.81 | 10.44 | 280541 | 28127 | 2.34% |
| 2025-09-15 | 9.87 | 9.71 | -0.16 | -1.62% | 9.70 | 10.02 | 158758 | 15585 | 1.32% |
| 2025-09-12 | 10.11 | 9.87 | -0.22 | -2.18% | 9.82 | 10.12 | 188158 | 18689 | 1.57% |
| 2025-09-11 | 9.98 | 10.09 | 0.07 | 0.70% | 9.80 | 10.09 | 175010 | 17471 | 1.46% |
| 2025-09-10 | 10.05 | 10.02 | -0.15 | -1.47% | 9.85 | 10.14 | 218315 | 21788 | 1.82% |
| 2025-09-09 | 10.27 | 10.17 | -0.18 | -1.74% | 10.08 | 10.37 | 234565 | 23975 | 1.96% |
| 2025-09-08 | 10.30 | 10.35 | -0.01 | -0.10% | 9.99 | 10.36 | 363388 | 37055 | 3.03% |
| 2025-09-05 | 9.62 | 10.36 | 0.79 | 8.25% | 9.62 | 10.44 | 540582 | 54628 | 4.51% |
| 2025-09-04 | 9.56 | 9.57 | 0.00 | 0.00% | 9.39 | 9.89 | 214329 | 20773 | 1.79% |
| 2025-09-03 | 9.70 | 9.57 | -0.17 | -1.75% | 9.55 | 9.81 | 152284 | 14710 | 1.27% |
| 2025-09-02 | 10.03 | 9.74 | -0.25 | -2.50% | 9.66 | 10.15 | 233768 | 23032 | 1.95% |
| 2025-09-01 | 9.81 | 9.99 | 0.13 | 1.32% | 9.75 | 10.02 | 212214 | 20952 | 1.77% |
| 2025-08-29 | 9.77 | 9.86 | 0.03 | 0.31% | 9.70 | 9.99 | 220853 | 21773 | 1.84% |
| 2025-08-28 | 9.82 | 9.83 | 0.02 | 0.20% | 9.49 | 9.88 | 272161 | 26491 | 2.27% |
| 2025-08-27 | 10.35 | 9.81 | -0.58 | -5.58% | 9.80 | 10.40 | 441342 | 44551 | 3.68% |
| 2025-08-26 | 10.58 | 10.39 | -0.28 | -2.62% | 10.35 | 10.63 | 286630 | 29924 | 2.39% |
| 2025-08-25 | 10.44 | 10.67 | 0.28 | 2.69% | 10.41 | 10.80 | 410404 | 43712 | 3.42% |
| 2025-08-22 | 10.35 | 10.39 | 0.04 | 0.39% | 10.27 | 10.41 | 179561 | 18591 | 1.50% |
| 2025-08-21 | 10.39 | 10.35 | -0.08 | -0.77% | 10.26 | 10.48 | 204716 | 21222 | 1.71% |
| 2025-08-20 | 10.56 | 10.43 | -0.10 | -0.95% | 10.20 | 10.75 | 295680 | 30838 | 2.46% |
| 2025-08-19 | 10.60 | 10.53 | -0.18 | -1.68% | 10.48 | 10.72 | 283909 | 30011 | 2.37% |
| 2025-08-18 | 10.70 | 10.71 | 0.18 | 1.71% | 10.57 | 10.80 | 350521 | 37434 | 2.92% |
| 2025-08-15 | 10.38 | 10.53 | 0.24 | 2.33% | 10.32 | 10.65 | 290637 | 30660 | 2.42% |
| 2025-08-14 | 10.77 | 10.29 | -0.55 | -5.07% | 10.26 | 10.83 | 396132 | 41563 | 3.30% |
| 2025-08-13 | 10.80 | 10.84 | 0.02 | 0.18% | 10.68 | 10.90 | 337232 | 36316 | 2.81% |
| 2025-08-12 | 11.20 | 10.82 | -0.56 | -4.92% | 10.76 | 11.25 | 533366 | 58391 | 4.45% |
| 2025-08-11 | 11.08 | 11.38 | 0.33 | 2.99% | 10.81 | 11.42 | 646837 | 71829 | 5.39% |
| 2025-08-08 | 10.88 | 11.05 | 0.17 | 1.56% | 10.84 | 11.48 | 732704 | 81907 | 6.11% |
| 2025-08-07 | 10.82 | 10.88 | -0.13 | -1.18% | 10.75 | 11.28 | 757923 | 82961 | 6.32% |
| 2025-08-06 | 10.14 | 11.01 | 0.80 | 7.84% | 10.12 | 11.01 | 850415 | 90227 | 7.09% |
| 2025-08-05 | 10.29 | 10.21 | -0.09 | -0.87% | 10.08 | 10.34 | 357884 | 36437 | 2.98% |
| 2025-08-04 | 10.31 | 10.30 | -0.15 | -1.44% | 10.10 | 10.45 | 463352 | 47418 | 3.86% |
| 2025-08-01 | 9.72 | 10.45 | 0.69 | 7.07% | 9.70 | 10.88 | 850642 | 88712 | 7.09% |
| 2025-07-31 | 10.01 | 9.76 | -0.61 | -5.88% | 9.72 | 10.35 | 540348 | 54062 | 4.50% |
| 2025-07-30 | 10.20 | 10.37 | 0.08 | 0.78% | 10.16 | 10.46 | 573560 | 59182 | 4.78% |
| 2025-07-29 | 9.84 | 10.29 | 0.43 | 4.36% | 9.50 | 10.36 | 681583 | 67863 | 5.68% |
| 2025-07-28 | 9.89 | 9.86 | -0.09 | -0.90% | 9.62 | 9.94 | 302328 | 29681 | 2.52% |
| 2025-07-25 | 10.37 | 9.95 | -0.42 | -4.05% | 9.94 | 10.42 | 497968 | 50440 | 4.15% |
| 2025-07-24 | 10.00 | 10.37 | 0.19 | 1.87% | 9.78 | 10.43 | 641303 | 65245 | 5.35% |