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 | 9.50 | 9.61 | 0.08 | 0.84% | 9.48 | 9.90 | 155781 | 15117 | 1.07% |
| 2025-10-30 | 9.28 | 9.53 | 0.24 | 2.58% | 9.19 | 9.60 | 204837 | 19375 | 1.41% |
| 2025-10-29 | 9.15 | 9.29 | 0.15 | 1.64% | 9.08 | 9.36 | 147545 | 13664 | 1.01% |
| 2025-10-28 | 9.15 | 9.14 | -0.04 | -0.44% | 9.07 | 9.17 | 115161 | 10509 | 0.79% |
| 2025-10-27 | 9.46 | 9.18 | -0.36 | -3.77% | 9.11 | 9.54 | 242957 | 22435 | 1.67% |
| 2025-10-24 | 9.48 | 9.54 | 0.05 | 0.53% | 9.44 | 9.58 | 82016 | 7817 | 0.56% |
| 2025-10-23 | 9.37 | 9.49 | 0.10 | 1.06% | 9.35 | 9.60 | 102875 | 9749 | 0.71% |
| 2025-10-22 | 9.62 | 9.39 | -0.23 | -2.39% | 9.34 | 9.62 | 151239 | 14269 | 1.04% |
| 2025-10-21 | 9.53 | 9.62 | 0.08 | 0.84% | 9.51 | 9.70 | 91761 | 8843 | 0.63% |
| 2025-10-20 | 9.73 | 9.54 | -0.11 | -1.14% | 9.48 | 9.77 | 105458 | 10083 | 0.73% |
| 2025-10-17 | 9.80 | 9.65 | -0.18 | -1.83% | 9.64 | 9.95 | 145046 | 14143 | 1.00% |
| 2025-10-16 | 9.75 | 9.83 | 0.04 | 0.41% | 9.66 | 9.92 | 161474 | 15832 | 1.11% |
| 2025-10-15 | 9.57 | 9.79 | 0.25 | 2.62% | 9.54 | 9.93 | 188821 | 18462 | 1.30% |
| 2025-10-14 | 9.40 | 9.54 | 0.14 | 1.49% | 9.40 | 9.63 | 147713 | 14120 | 1.02% |
| 2025-10-13 | 9.26 | 9.40 | -0.13 | -1.36% | 9.20 | 9.57 | 144048 | 13569 | 0.99% |
| 2025-10-10 | 9.44 | 9.53 | 0.04 | 0.42% | 9.33 | 9.58 | 126738 | 12024 | 0.87% |
| 2025-10-09 | 9.60 | 9.49 | -0.12 | -1.25% | 9.34 | 9.66 | 183103 | 17328 | 1.26% |
| 2025-09-30 | 9.46 | 9.61 | 0.16 | 1.69% | 9.31 | 9.68 | 289641 | 27595 | 1.99% |
| 2025-09-29 | 9.00 | 9.45 | 0.45 | 5.00% | 8.87 | 9.47 | 252549 | 23388 | 1.74% |
| 2025-09-26 | 8.88 | 9.00 | 0.10 | 1.12% | 8.80 | 9.15 | 171776 | 15503 | 1.18% |
| 2025-09-25 | 8.92 | 8.90 | -0.02 | -0.22% | 8.86 | 9.02 | 109512 | 9788 | 0.75% |
| 2025-09-24 | 8.82 | 8.92 | 0.06 | 0.68% | 8.75 | 8.96 | 80838 | 7191 | 0.56% |
| 2025-09-23 | 8.88 | 8.86 | -0.02 | -0.23% | 8.66 | 8.88 | 124666 | 10919 | 0.86% |
| 2025-09-22 | 9.00 | 8.88 | -0.13 | -1.44% | 8.80 | 9.03 | 125039 | 11107 | 0.86% |
| 2025-09-19 | 9.04 | 9.01 | -0.02 | -0.22% | 8.90 | 9.04 | 126389 | 11337 | 0.87% |
| 2025-09-18 | 9.24 | 9.03 | -0.25 | -2.69% | 8.95 | 9.30 | 172885 | 15820 | 1.19% |
| 2025-09-17 | 9.25 | 9.28 | 0.01 | 0.11% | 9.20 | 9.31 | 121887 | 11277 | 0.84% |
| 2025-09-16 | 9.45 | 9.27 | -0.20 | -2.11% | 9.22 | 9.46 | 155332 | 14426 | 1.07% |
| 2025-09-15 | 9.38 | 9.47 | 0.13 | 1.39% | 9.35 | 9.56 | 179108 | 16920 | 1.23% |
| 2025-09-12 | 9.43 | 9.34 | -0.11 | -1.16% | 9.31 | 9.61 | 141005 | 13294 | 0.97% |
| 2025-09-11 | 9.48 | 9.45 | -0.05 | -0.53% | 9.34 | 9.56 | 174053 | 16411 | 1.20% |
| 2025-09-10 | 9.64 | 9.50 | -0.18 | -1.86% | 9.45 | 9.68 | 170885 | 16317 | 1.18% |
| 2025-09-09 | 9.43 | 9.68 | 0.23 | 2.43% | 9.37 | 9.78 | 328043 | 31463 | 2.26% |
| 2025-09-08 | 9.24 | 9.45 | 0.25 | 2.72% | 9.19 | 9.46 | 237457 | 22190 | 1.63% |
| 2025-09-05 | 9.06 | 9.20 | 0.13 | 1.43% | 9.03 | 9.24 | 177123 | 16221 | 1.22% |
| 2025-09-04 | 9.05 | 9.07 | 0.01 | 0.11% | 8.93 | 9.21 | 184781 | 16759 | 1.27% |
| 2025-09-03 | 9.20 | 9.06 | -0.13 | -1.41% | 9.05 | 9.37 | 168016 | 15405 | 1.16% |
| 2025-09-02 | 9.16 | 9.19 | 0.03 | 0.33% | 9.01 | 9.27 | 216914 | 19803 | 1.49% |
| 2025-09-01 | 9.06 | 9.16 | 0.06 | 0.66% | 9.01 | 9.24 | 207940 | 19020 | 1.43% |
| 2025-08-29 | 8.98 | 9.10 | 0.07 | 0.78% | 8.87 | 9.15 | 218416 | 19703 | 1.50% |
| 2025-08-28 | 8.91 | 9.03 | 0.10 | 1.12% | 8.77 | 9.05 | 217311 | 19405 | 1.49% |
| 2025-08-27 | 9.10 | 8.93 | -0.14 | -1.54% | 8.93 | 9.21 | 240301 | 21871 | 1.65% |
| 2025-08-26 | 8.98 | 9.07 | 0.09 | 1.00% | 8.91 | 9.16 | 188510 | 17058 | 1.30% |
| 2025-08-25 | 8.95 | 8.98 | 0.04 | 0.45% | 8.91 | 9.04 | 171197 | 15371 | 1.18% |
| 2025-08-22 | 8.88 | 8.94 | 0.04 | 0.45% | 8.83 | 8.96 | 158960 | 14160 | 1.09% |
| 2025-08-21 | 8.93 | 8.90 | -0.03 | -0.34% | 8.84 | 8.93 | 131088 | 11649 | 0.90% |
| 2025-08-20 | 8.74 | 8.93 | 0.15 | 1.71% | 8.73 | 8.93 | 172301 | 15256 | 1.19% |
| 2025-08-19 | 8.79 | 8.78 | -0.01 | -0.11% | 8.72 | 8.85 | 113693 | 9985 | 0.78% |
| 2025-08-18 | 8.87 | 8.79 | -0.06 | -0.68% | 8.77 | 8.90 | 203865 | 17982 | 1.40% |
| 2025-08-15 | 8.70 | 8.85 | 0.14 | 1.61% | 8.70 | 8.87 | 125940 | 11104 | 0.87% |
| 2025-08-14 | 8.88 | 8.71 | -0.17 | -1.91% | 8.68 | 8.91 | 145321 | 12761 | 1.00% |
| 2025-08-13 | 8.88 | 8.88 | 0.02 | 0.23% | 8.83 | 8.98 | 152050 | 13539 | 1.05% |
| 2025-08-12 | 8.78 | 8.86 | 0.08 | 0.91% | 8.72 | 8.92 | 171856 | 15164 | 1.18% |
| 2025-08-11 | 8.59 | 8.78 | 0.18 | 2.09% | 8.57 | 8.83 | 215637 | 18843 | 1.48% |
| 2025-08-08 | 8.56 | 8.60 | 0.01 | 0.12% | 8.44 | 8.77 | 290069 | 24833 | 2.00% |
| 2025-08-07 | 8.69 | 8.59 | -0.09 | -1.04% | 8.57 | 8.72 | 108815 | 9369 | 0.75% |
| 2025-08-06 | 8.67 | 8.68 | 0.01 | 0.12% | 8.59 | 8.69 | 108202 | 9350 | 0.74% |
| 2025-08-05 | 8.65 | 8.67 | 0.03 | 0.35% | 8.64 | 8.72 | 83530 | 7249 | 0.57% |
| 2025-08-04 | 8.57 | 8.64 | 0.03 | 0.35% | 8.53 | 8.65 | 89183 | 7660 | 0.61% |
| 2025-08-01 | 8.63 | 8.61 | -0.03 | -0.35% | 8.58 | 8.68 | 97994 | 8446 | 0.67% |
| 2025-07-31 | 8.76 | 8.64 | -0.14 | -1.59% | 8.59 | 8.78 | 118463 | 10276 | 0.81% |
| 2025-07-30 | 8.82 | 8.78 | -0.04 | -0.45% | 8.71 | 8.86 | 108953 | 9588 | 0.75% |
| 2025-07-29 | 8.83 | 8.82 | -0.04 | -0.45% | 8.70 | 8.86 | 142248 | 12459 | 0.98% |
| 2025-07-28 | 8.94 | 8.86 | -0.09 | -1.01% | 8.81 | 8.95 | 122320 | 10849 | 0.84% |
| 2025-07-25 | 9.00 | 8.95 | -0.08 | -0.89% | 8.91 | 9.06 | 154975 | 13940 | 1.07% |
| 2025-07-24 | 9.08 | 9.03 | 0.13 | 1.46% | 8.91 | 9.15 | 242751 | 21926 | 1.67% |