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 | 9.24 | 9.23 | 0.04 | 0.44% | 9.16 | 9.39 | 131743 | 12196 | 2.41% |
| 2025-10-30 | 9.37 | 9.19 | -0.18 | -1.92% | 9.17 | 9.45 | 187720 | 17412 | 3.43% |
| 2025-10-29 | 9.60 | 9.37 | -0.35 | -3.60% | 9.31 | 9.69 | 245319 | 23176 | 4.48% |
| 2025-10-28 | 9.43 | 9.72 | 0.24 | 2.53% | 9.39 | 10.15 | 280823 | 27370 | 5.13% |
| 2025-10-27 | 9.79 | 9.48 | -0.19 | -1.96% | 9.47 | 9.99 | 241300 | 23290 | 4.41% |
| 2025-10-24 | 9.64 | 9.67 | 0.05 | 0.52% | 9.55 | 9.76 | 164735 | 15905 | 3.01% |
| 2025-10-23 | 9.60 | 9.62 | -0.04 | -0.41% | 9.40 | 9.70 | 171598 | 16371 | 3.14% |
| 2025-10-22 | 9.88 | 9.66 | -0.30 | -3.01% | 9.56 | 9.90 | 224124 | 21672 | 4.10% |
| 2025-10-21 | 10.01 | 9.96 | -0.05 | -0.50% | 9.91 | 10.14 | 389451 | 39033 | 7.12% |
| 2025-10-20 | 9.68 | 10.01 | 0.53 | 5.59% | 9.60 | 10.06 | 444455 | 43992 | 8.12% |
| 2025-10-17 | 9.82 | 9.48 | -0.42 | -4.24% | 9.45 | 9.95 | 330106 | 31960 | 6.18% |
| 2025-10-16 | 10.01 | 9.90 | 0.04 | 0.41% | 9.47 | 10.08 | 507171 | 49826 | 9.49% |
| 2025-10-15 | 8.75 | 9.86 | 1.12 | 12.81% | 8.71 | 10.08 | 705202 | 67713 | 13.20% |
| 2025-10-14 | 9.20 | 8.74 | -0.38 | -4.17% | 8.73 | 9.36 | 285346 | 25508 | 5.34% |
| 2025-10-13 | 8.75 | 9.12 | -0.27 | -2.88% | 8.74 | 9.27 | 278329 | 25161 | 5.21% |
| 2025-10-10 | 9.70 | 9.39 | -0.18 | -1.88% | 9.34 | 9.72 | 291920 | 27670 | 5.46% |
| 2025-10-09 | 10.00 | 9.57 | -0.09 | -0.93% | 9.52 | 10.32 | 506554 | 49867 | 9.59% |
| 2025-09-30 | 9.07 | 9.66 | 0.65 | 7.21% | 9.02 | 9.90 | 516257 | 49294 | 9.77% |
| 2025-09-29 | 9.10 | 9.01 | -0.04 | -0.44% | 8.88 | 9.25 | 223424 | 20265 | 4.23% |
| 2025-09-26 | 8.71 | 9.05 | 0.29 | 3.31% | 8.63 | 9.45 | 395355 | 36087 | 7.48% |
| 2025-09-25 | 8.83 | 8.76 | -0.13 | -1.46% | 8.75 | 9.00 | 183853 | 16316 | 3.48% |
| 2025-09-24 | 8.73 | 8.89 | 0.15 | 1.72% | 8.56 | 8.89 | 141115 | 12336 | 2.67% |
| 2025-09-23 | 8.97 | 8.74 | -0.23 | -2.56% | 8.56 | 8.97 | 206999 | 17988 | 3.92% |
| 2025-09-22 | 8.97 | 8.97 | -0.03 | -0.33% | 8.88 | 9.11 | 172442 | 15474 | 3.26% |
| 2025-09-19 | 9.02 | 9.00 | -0.05 | -0.55% | 8.94 | 9.45 | 261348 | 23853 | 4.95% |
| 2025-09-18 | 8.82 | 9.05 | 0.18 | 2.03% | 8.69 | 9.31 | 403973 | 36557 | 7.65% |
| 2025-09-17 | 8.98 | 8.87 | -0.11 | -1.22% | 8.81 | 9.00 | 120005 | 10668 | 2.27% |
| 2025-09-16 | 8.66 | 8.98 | 0.33 | 3.82% | 8.56 | 9.02 | 219007 | 19345 | 4.15% |
| 2025-09-15 | 8.77 | 8.65 | -0.16 | -1.82% | 8.60 | 8.82 | 141156 | 12224 | 2.77% |
| 2025-09-12 | 8.98 | 8.81 | -0.21 | -2.33% | 8.74 | 9.06 | 288366 | 25569 | 5.66% |
| 2025-09-11 | 8.59 | 9.02 | 0.42 | 4.88% | 8.51 | 9.13 | 321757 | 28546 | 6.31% |
| 2025-09-10 | 8.33 | 8.60 | 0.26 | 3.12% | 8.29 | 8.72 | 238091 | 20328 | 4.86% |
| 2025-09-09 | 8.59 | 8.34 | -0.34 | -3.92% | 8.28 | 8.73 | 285896 | 24053 | 5.83% |
| 2025-09-08 | 8.81 | 8.68 | -0.18 | -2.03% | 8.42 | 8.96 | 266023 | 22901 | 5.43% |
| 2025-09-05 | 8.55 | 8.86 | 0.36 | 4.24% | 8.41 | 8.90 | 200156 | 17440 | 4.08% |
| 2025-09-04 | 8.63 | 8.50 | -0.13 | -1.51% | 8.33 | 8.79 | 172376 | 14788 | 3.55% |
| 2025-09-03 | 8.89 | 8.63 | -0.24 | -2.71% | 8.59 | 9.02 | 186168 | 16351 | 3.96% |
| 2025-09-02 | 9.03 | 8.87 | -0.26 | -2.85% | 8.58 | 9.06 | 305530 | 26902 | 6.51% |
| 2025-09-01 | 8.80 | 9.13 | 0.26 | 2.93% | 8.76 | 9.31 | 274190 | 24846 | 5.84% |
| 2025-08-29 | 8.94 | 8.87 | -0.05 | -0.56% | 8.83 | 9.06 | 207153 | 18472 | 4.41% |
| 2025-08-28 | 8.66 | 8.92 | 0.18 | 2.06% | 8.42 | 8.98 | 275975 | 24065 | 5.88% |
| 2025-08-27 | 9.02 | 8.74 | -0.23 | -2.56% | 8.71 | 9.11 | 228545 | 20476 | 4.87% |
| 2025-08-26 | 8.70 | 8.97 | 0.27 | 3.10% | 8.60 | 9.33 | 348501 | 31582 | 7.42% |
| 2025-08-25 | 8.67 | 8.70 | 0.02 | 0.23% | 8.53 | 8.76 | 180370 | 15603 | 3.84% |
| 2025-08-22 | 8.68 | 8.68 | 0.00 | 0.00% | 8.61 | 8.75 | 128398 | 11126 | 2.73% |
| 2025-08-21 | 8.76 | 8.68 | -0.12 | -1.36% | 8.61 | 8.94 | 164460 | 14388 | 3.50% |
| 2025-08-20 | 8.65 | 8.80 | 0.07 | 0.80% | 8.60 | 8.84 | 164073 | 14330 | 3.49% |
| 2025-08-19 | 8.53 | 8.73 | 0.23 | 2.71% | 8.42 | 8.83 | 260208 | 22590 | 5.54% |
| 2025-08-18 | 8.06 | 8.50 | 0.38 | 4.68% | 8.02 | 8.64 | 297532 | 25027 | 6.34% |
| 2025-08-15 | 7.96 | 8.12 | 0.13 | 1.63% | 7.93 | 8.17 | 96781 | 7848 | 2.06% |
| 2025-08-14 | 8.18 | 7.99 | -0.17 | -2.08% | 7.95 | 8.18 | 119291 | 9611 | 2.54% |
| 2025-08-13 | 8.19 | 8.16 | -0.02 | -0.24% | 8.12 | 8.21 | 85624 | 6985 | 1.82% |
| 2025-08-12 | 8.22 | 8.18 | -0.04 | -0.49% | 8.10 | 8.25 | 111166 | 9074 | 2.37% |
| 2025-08-11 | 8.14 | 8.22 | 0.09 | 1.11% | 8.14 | 8.24 | 101078 | 8296 | 2.15% |
| 2025-08-08 | 8.12 | 8.13 | 0.01 | 0.12% | 8.07 | 8.20 | 100030 | 8136 | 2.13% |
| 2025-08-07 | 8.13 | 8.12 | -0.01 | -0.12% | 8.04 | 8.15 | 101450 | 8214 | 2.16% |
| 2025-08-06 | 8.05 | 8.13 | 0.09 | 1.12% | 7.99 | 8.21 | 152856 | 12374 | 3.25% |
| 2025-08-05 | 8.01 | 8.04 | 0.05 | 0.63% | 7.96 | 8.07 | 104006 | 8340 | 2.21% |
| 2025-08-04 | 7.79 | 7.99 | 0.17 | 2.17% | 7.76 | 8.03 | 130389 | 10367 | 2.78% |
| 2025-08-01 | 7.74 | 7.82 | 0.03 | 0.39% | 7.74 | 7.84 | 85110 | 6644 | 1.81% |
| 2025-07-31 | 7.81 | 7.79 | -0.07 | -0.89% | 7.76 | 7.92 | 125167 | 9810 | 2.67% |
| 2025-07-30 | 7.92 | 7.86 | -0.08 | -1.01% | 7.77 | 7.93 | 116729 | 9167 | 2.49% |
| 2025-07-29 | 7.96 | 7.94 | -0.08 | -1.00% | 7.84 | 8.01 | 139958 | 11041 | 2.98% |
| 2025-07-28 | 7.94 | 8.02 | 0.07 | 0.88% | 7.89 | 8.16 | 144190 | 11553 | 3.07% |
| 2025-07-25 | 8.15 | 7.95 | -0.17 | -2.09% | 7.92 | 8.23 | 216398 | 17258 | 4.61% |
| 2025-07-24 | 8.03 | 8.12 | -0.01 | -0.12% | 7.94 | 8.34 | 294219 | 24033 | 6.26% |