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 | 8.57 | 8.67 | 0.10 | 1.17% | 8.57 | 8.71 | 37979 | 3290 | 1.31% |
| 2025-10-30 | 8.66 | 8.57 | -0.07 | -0.81% | 8.53 | 8.66 | 48403 | 4157 | 1.68% |
| 2025-10-29 | 9.03 | 8.64 | -0.49 | -5.37% | 8.59 | 9.04 | 116347 | 10110 | 4.03% |
| 2025-10-28 | 9.07 | 9.13 | 0.03 | 0.33% | 9.01 | 9.14 | 28878 | 2630 | 1.00% |
| 2025-10-27 | 9.17 | 9.10 | 0.00 | 0.00% | 9.04 | 9.18 | 30079 | 2736 | 1.04% |
| 2025-10-24 | 9.12 | 9.10 | -0.02 | -0.22% | 9.07 | 9.17 | 25652 | 2337 | 0.89% |
| 2025-10-23 | 9.08 | 9.12 | 0.03 | 0.33% | 9.00 | 9.16 | 28713 | 2606 | 0.99% |
| 2025-10-22 | 9.07 | 9.09 | -0.01 | -0.11% | 9.06 | 9.15 | 25364 | 2309 | 0.88% |
| 2025-10-21 | 8.98 | 9.10 | 0.13 | 1.45% | 8.95 | 9.15 | 31921 | 2888 | 1.11% |
| 2025-10-20 | 9.02 | 8.97 | 0.04 | 0.45% | 8.88 | 9.07 | 30712 | 2747 | 1.06% |
| 2025-10-17 | 9.05 | 8.93 | -0.15 | -1.65% | 8.93 | 9.10 | 30701 | 2762 | 1.06% |
| 2025-10-16 | 9.13 | 9.08 | -0.06 | -0.66% | 9.03 | 9.15 | 29708 | 2700 | 1.03% |
| 2025-10-15 | 9.12 | 9.14 | 0.02 | 0.22% | 9.09 | 9.22 | 32574 | 2982 | 1.13% |
| 2025-10-14 | 9.18 | 9.12 | -0.06 | -0.65% | 9.11 | 9.30 | 38016 | 3491 | 1.32% |
| 2025-10-13 | 8.90 | 9.18 | -0.04 | -0.43% | 8.73 | 9.23 | 43120 | 3899 | 1.49% |
| 2025-10-10 | 9.28 | 9.22 | -0.02 | -0.22% | 9.15 | 9.28 | 47716 | 4391 | 1.65% |
| 2025-10-09 | 8.94 | 9.24 | 0.32 | 3.59% | 8.90 | 9.33 | 84500 | 7773 | 2.93% |
| 2025-09-30 | 8.95 | 8.92 | -0.02 | -0.22% | 8.90 | 9.02 | 37035 | 3317 | 1.28% |
| 2025-09-29 | 8.88 | 8.94 | 0.04 | 0.45% | 8.74 | 8.98 | 35683 | 3172 | 1.24% |
| 2025-09-26 | 8.85 | 8.90 | 0.02 | 0.23% | 8.79 | 8.99 | 39080 | 3486 | 1.35% |
| 2025-09-25 | 9.00 | 8.88 | -0.11 | -1.22% | 8.85 | 9.07 | 39682 | 3548 | 1.37% |
| 2025-09-24 | 8.90 | 8.99 | 0.03 | 0.33% | 8.82 | 9.06 | 43737 | 3928 | 1.51% |
| 2025-09-23 | 9.18 | 8.96 | -0.20 | -2.18% | 8.71 | 9.20 | 67367 | 5994 | 2.33% |
| 2025-09-22 | 9.33 | 9.16 | -0.29 | -3.07% | 9.08 | 9.39 | 67020 | 6155 | 2.32% |
| 2025-09-19 | 9.65 | 9.45 | -0.11 | -1.15% | 9.39 | 9.69 | 59961 | 5685 | 2.08% |
| 2025-09-18 | 9.87 | 9.56 | -0.33 | -3.34% | 9.50 | 9.98 | 68332 | 6671 | 2.37% |
| 2025-09-17 | 9.89 | 9.89 | -0.02 | -0.20% | 9.82 | 9.99 | 39849 | 3951 | 1.38% |
| 2025-09-16 | 9.82 | 9.91 | 0.10 | 1.02% | 9.74 | 9.95 | 43941 | 4326 | 1.52% |
| 2025-09-15 | 9.95 | 9.81 | -0.10 | -1.01% | 9.75 | 10.00 | 74506 | 7342 | 2.58% |
| 2025-09-12 | 10.28 | 9.91 | -0.13 | -1.29% | 9.87 | 10.28 | 102195 | 10251 | 3.54% |
| 2025-09-11 | 9.98 | 10.04 | 0.10 | 1.01% | 9.88 | 10.05 | 72033 | 7180 | 2.49% |
| 2025-09-10 | 9.92 | 9.94 | 0.02 | 0.20% | 9.82 | 10.00 | 83944 | 8322 | 2.91% |
| 2025-09-09 | 9.86 | 9.92 | 0.04 | 0.40% | 9.77 | 9.97 | 86783 | 8544 | 3.00% |
| 2025-09-08 | 9.72 | 9.88 | 0.17 | 1.75% | 9.68 | 9.93 | 86517 | 8514 | 3.00% |
| 2025-09-05 | 9.55 | 9.71 | 0.21 | 2.21% | 9.48 | 9.72 | 53427 | 5149 | 1.85% |
| 2025-09-04 | 9.40 | 9.50 | 0.10 | 1.06% | 9.36 | 9.69 | 58468 | 5572 | 2.02% |
| 2025-09-03 | 9.63 | 9.40 | -0.20 | -2.08% | 9.39 | 9.67 | 41129 | 3914 | 1.42% |
| 2025-09-02 | 9.76 | 9.60 | -0.14 | -1.44% | 9.52 | 9.76 | 56986 | 5481 | 1.97% |
| 2025-09-01 | 9.78 | 9.74 | 0.02 | 0.21% | 9.63 | 9.79 | 65037 | 6321 | 2.39% |
| 2025-08-29 | 9.62 | 9.72 | 0.18 | 1.89% | 9.60 | 9.87 | 108465 | 10545 | 3.99% |
| 2025-08-28 | 9.62 | 9.54 | 0.13 | 1.38% | 9.20 | 9.62 | 64107 | 6043 | 2.36% |
| 2025-08-27 | 9.68 | 9.41 | -0.25 | -2.59% | 9.39 | 9.72 | 54239 | 5199 | 2.00% |
| 2025-08-26 | 9.63 | 9.66 | 0.11 | 1.15% | 9.52 | 9.77 | 63310 | 6117 | 2.33% |
| 2025-08-25 | 9.60 | 9.55 | 0.00 | 0.00% | 9.51 | 9.63 | 41846 | 3999 | 1.54% |
| 2025-08-22 | 9.58 | 9.55 | 0.00 | 0.00% | 9.47 | 9.59 | 39290 | 3741 | 1.45% |
| 2025-08-21 | 9.57 | 9.55 | 0.01 | 0.10% | 9.50 | 9.62 | 42467 | 4062 | 1.56% |
| 2025-08-20 | 9.49 | 9.54 | 0.06 | 0.63% | 9.45 | 9.54 | 32811 | 3115 | 1.21% |
| 2025-08-19 | 9.38 | 9.48 | 0.10 | 1.07% | 9.36 | 9.51 | 42781 | 4036 | 1.57% |
| 2025-08-18 | 9.38 | 9.38 | 0.03 | 0.32% | 9.34 | 9.43 | 43399 | 4071 | 1.60% |
| 2025-08-15 | 9.27 | 9.35 | 0.05 | 0.54% | 9.27 | 9.43 | 30651 | 2871 | 1.13% |
| 2025-08-14 | 9.53 | 9.30 | -0.19 | -2.00% | 9.28 | 9.54 | 41600 | 3909 | 1.53% |
| 2025-08-13 | 9.57 | 9.49 | -0.05 | -0.52% | 9.48 | 9.59 | 34315 | 3264 | 1.26% |
| 2025-08-12 | 9.64 | 9.54 | -0.10 | -1.04% | 9.52 | 9.67 | 31691 | 3034 | 1.17% |
| 2025-08-11 | 9.57 | 9.64 | 0.11 | 1.15% | 9.51 | 9.66 | 37273 | 3582 | 1.37% |
| 2025-08-08 | 9.51 | 9.53 | -0.01 | -0.10% | 9.47 | 9.56 | 28346 | 2698 | 1.04% |
| 2025-08-07 | 9.60 | 9.54 | -0.04 | -0.42% | 9.51 | 9.63 | 23540 | 2249 | 0.87% |
| 2025-08-06 | 9.61 | 9.58 | 0.01 | 0.10% | 9.50 | 9.61 | 26827 | 2563 | 0.99% |
| 2025-08-05 | 9.58 | 9.57 | 0.04 | 0.42% | 9.54 | 9.63 | 26014 | 2494 | 0.96% |
| 2025-08-04 | 9.41 | 9.53 | 0.04 | 0.42% | 9.38 | 9.54 | 23559 | 2233 | 0.87% |
| 2025-08-01 | 9.42 | 9.49 | 0.09 | 0.96% | 9.37 | 9.50 | 25426 | 2402 | 0.94% |
| 2025-07-31 | 9.57 | 9.40 | -0.17 | -1.78% | 9.36 | 9.62 | 39907 | 3779 | 1.47% |
| 2025-07-30 | 9.61 | 9.57 | -0.06 | -0.62% | 9.50 | 9.67 | 30087 | 2888 | 1.11% |
| 2025-07-29 | 9.88 | 9.63 | -0.18 | -1.83% | 9.59 | 10.03 | 73722 | 7167 | 2.71% |
| 2025-07-28 | 9.76 | 9.81 | 0.06 | 0.62% | 9.73 | 9.82 | 32507 | 3182 | 1.20% |
| 2025-07-25 | 9.68 | 9.75 | 0.07 | 0.72% | 9.64 | 9.78 | 37297 | 3629 | 1.37% |
| 2025-07-24 | 9.68 | 9.68 | 0.03 | 0.31% | 9.61 | 9.73 | 41511 | 4020 | 1.53% |