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 | 11.33 | 11.14 | -0.23 | -2.02% | 11.11 | 11.56 | 1426815 | 160912 | 4.62% |
| 2025-10-30 | 11.28 | 11.37 | 0.15 | 1.34% | 11.23 | 11.88 | 2718644 | 313856 | 8.80% |
| 2025-10-29 | 10.66 | 11.22 | 0.67 | 6.35% | 10.60 | 11.30 | 2359747 | 258726 | 7.64% |
| 2025-10-28 | 10.67 | 10.55 | -0.22 | -2.04% | 10.46 | 10.84 | 1432766 | 152270 | 4.64% |
| 2025-10-27 | 10.67 | 10.77 | 0.28 | 2.67% | 10.66 | 11.03 | 1685411 | 182484 | 5.45% |
| 2025-10-24 | 10.66 | 10.49 | 0.07 | 0.67% | 10.29 | 10.71 | 1545068 | 161558 | 5.00% |
| 2025-10-23 | 10.48 | 10.42 | -0.06 | -0.57% | 10.06 | 10.48 | 1109380 | 113690 | 3.59% |
| 2025-10-22 | 9.98 | 10.48 | 0.10 | 0.96% | 9.90 | 10.53 | 1418219 | 145800 | 4.59% |
| 2025-10-21 | 10.35 | 10.38 | 0.20 | 1.96% | 10.19 | 10.48 | 1204114 | 124900 | 3.90% |
| 2025-10-20 | 10.40 | 10.18 | -0.27 | -2.58% | 10.05 | 10.50 | 1696536 | 174028 | 5.49% |
| 2025-10-17 | 10.99 | 10.45 | -0.30 | -2.79% | 10.44 | 11.22 | 2199900 | 238495 | 7.12% |
| 2025-10-16 | 11.26 | 10.75 | -0.51 | -4.53% | 10.63 | 11.26 | 2715041 | 294411 | 8.78% |
| 2025-10-15 | 11.00 | 11.26 | 0.84 | 8.06% | 10.66 | 11.46 | 4098606 | 456054 | 13.26% |
| 2025-10-14 | 11.43 | 10.42 | -0.68 | -6.13% | 10.34 | 11.75 | 3028607 | 333619 | 9.80% |
| 2025-10-13 | 10.40 | 11.10 | -0.07 | -0.63% | 10.40 | 11.17 | 2864414 | 312482 | 9.27% |
| 2025-10-10 | 10.90 | 11.17 | -0.18 | -1.59% | 10.90 | 11.69 | 3304734 | 371740 | 10.69% |
| 2025-10-09 | 10.84 | 11.35 | 1.03 | 9.98% | 10.78 | 11.35 | 4351864 | 482117 | 14.08% |
| 2025-09-30 | 9.56 | 10.32 | 0.94 | 10.02% | 9.56 | 10.32 | 4455394 | 453543 | 14.42% |
| 2025-09-29 | 9.25 | 9.38 | 0.32 | 3.53% | 9.04 | 9.42 | 2063475 | 191179 | 6.68% |
| 2025-09-26 | 8.61 | 9.06 | 0.46 | 5.35% | 8.61 | 9.33 | 2818014 | 254932 | 9.12% |
| 2025-09-25 | 8.70 | 8.60 | 0.28 | 3.37% | 8.53 | 8.80 | 1591195 | 137718 | 5.15% |
| 2025-09-24 | 8.14 | 8.32 | 0.12 | 1.46% | 8.07 | 8.38 | 765900 | 63401 | 2.48% |
| 2025-09-23 | 8.09 | 8.20 | 0.02 | 0.24% | 8.05 | 8.25 | 836977 | 68359 | 2.71% |
| 2025-09-22 | 8.58 | 8.18 | -0.26 | -3.08% | 8.17 | 8.62 | 1052327 | 87201 | 3.40% |
| 2025-09-19 | 8.34 | 8.44 | 0.04 | 0.48% | 8.24 | 8.53 | 689745 | 57720 | 2.23% |
| 2025-09-18 | 8.63 | 8.40 | -0.35 | -4.00% | 8.28 | 8.64 | 1290194 | 109453 | 4.17% |
| 2025-09-17 | 8.67 | 8.75 | -0.01 | -0.11% | 8.60 | 8.77 | 768608 | 66621 | 2.49% |
| 2025-09-16 | 8.85 | 8.76 | -0.01 | -0.11% | 8.54 | 8.90 | 1033275 | 89678 | 3.34% |
| 2025-09-15 | 9.03 | 8.77 | -0.28 | -3.09% | 8.75 | 9.03 | 1124518 | 99887 | 3.64% |
| 2025-09-12 | 8.89 | 9.05 | 0.21 | 2.38% | 8.88 | 9.16 | 1573427 | 142015 | 5.09% |
| 2025-09-11 | 8.70 | 8.84 | 0.21 | 2.43% | 8.58 | 8.88 | 979117 | 85310 | 3.17% |
| 2025-09-10 | 8.71 | 8.63 | -0.19 | -2.15% | 8.50 | 8.75 | 1116107 | 96151 | 3.61% |
| 2025-09-09 | 8.86 | 8.82 | -0.07 | -0.79% | 8.74 | 9.04 | 1348209 | 119771 | 4.36% |
| 2025-09-08 | 8.94 | 8.89 | 0.09 | 1.02% | 8.73 | 8.94 | 1188684 | 104954 | 3.85% |
| 2025-09-05 | 8.59 | 8.80 | 0.25 | 2.92% | 8.43 | 8.86 | 1269670 | 110867 | 4.11% |
| 2025-09-04 | 8.92 | 8.55 | -0.44 | -4.89% | 8.34 | 9.14 | 2034269 | 177368 | 6.58% |
| 2025-09-03 | 9.20 | 8.99 | -0.03 | -0.33% | 8.81 | 9.39 | 2309847 | 209649 | 7.47% |
| 2025-09-02 | 9.19 | 9.02 | -0.17 | -1.85% | 8.90 | 9.28 | 2130827 | 192482 | 6.89% |
| 2025-09-01 | 8.95 | 9.19 | 0.53 | 6.12% | 8.78 | 9.43 | 3361257 | 306561 | 10.88% |
| 2025-08-29 | 8.24 | 8.66 | 0.79 | 10.04% | 8.18 | 8.66 | 3255736 | 276659 | 10.53% |
| 2025-08-28 | 7.91 | 7.87 | -0.07 | -0.88% | 7.61 | 8.01 | 1514525 | 118213 | 4.90% |
| 2025-08-27 | 8.18 | 7.94 | -0.27 | -3.29% | 7.93 | 8.27 | 1429387 | 116054 | 4.62% |
| 2025-08-26 | 8.36 | 8.21 | -0.19 | -2.26% | 8.17 | 8.37 | 1186092 | 97547 | 3.84% |
| 2025-08-25 | 7.92 | 8.40 | 0.58 | 7.42% | 7.86 | 8.48 | 2811099 | 231549 | 9.10% |
| 2025-08-22 | 7.84 | 7.82 | -0.01 | -0.13% | 7.73 | 7.85 | 756219 | 58940 | 2.45% |
| 2025-08-21 | 7.86 | 7.83 | 0.04 | 0.51% | 7.78 | 8.04 | 1096761 | 86663 | 3.55% |
| 2025-08-20 | 7.75 | 7.79 | 0.00 | 0.00% | 7.65 | 7.86 | 776685 | 60400 | 2.51% |
| 2025-08-19 | 7.83 | 7.79 | -0.11 | -1.39% | 7.71 | 7.98 | 1309923 | 102458 | 4.24% |
| 2025-08-18 | 8.03 | 7.90 | -0.29 | -3.54% | 7.78 | 8.03 | 2176049 | 171848 | 7.04% |
| 2025-08-15 | 7.48 | 8.19 | 0.68 | 9.05% | 7.44 | 8.26 | 3590463 | 290600 | 11.62% |
| 2025-08-14 | 8.01 | 7.51 | -0.40 | -5.06% | 7.50 | 8.31 | 2709282 | 213069 | 8.77% |
| 2025-08-12 | 7.96 | 7.91 | -0.05 | -0.63% | 7.81 | 7.96 | 480013 | 37746 | 1.55% |
| 2025-08-11 | 8.04 | 7.96 | 0.00 | 0.00% | 7.91 | 8.04 | 457662 | 36390 | 1.48% |
| 2025-08-08 | 7.92 | 7.96 | 0.02 | 0.25% | 7.89 | 8.04 | 463622 | 36925 | 1.50% |
| 2025-08-07 | 7.86 | 7.94 | 0.06 | 0.76% | 7.75 | 7.95 | 510006 | 40146 | 1.65% |
| 2025-08-06 | 7.85 | 7.88 | -0.01 | -0.13% | 7.85 | 8.07 | 672422 | 53427 | 2.18% |
| 2025-08-05 | 8.06 | 7.89 | -0.19 | -2.35% | 7.72 | 8.06 | 965404 | 76172 | 3.12% |
| 2025-08-04 | 7.98 | 8.08 | 0.17 | 2.15% | 7.91 | 8.20 | 1082540 | 87423 | 3.50% |
| 2025-08-01 | 7.58 | 7.91 | 0.38 | 5.05% | 7.57 | 7.91 | 861996 | 66753 | 2.79% |
| 2025-07-31 | 7.70 | 7.53 | -0.32 | -4.08% | 7.50 | 7.79 | 1048662 | 79826 | 3.39% |
| 2025-07-30 | 7.82 | 7.85 | -0.07 | -0.88% | 7.52 | 7.86 | 1192176 | 91908 | 3.86% |
| 2025-07-29 | 7.96 | 7.92 | -0.06 | -0.75% | 7.82 | 8.13 | 824086 | 65740 | 2.67% |
| 2025-07-28 | 7.99 | 7.98 | -0.07 | -0.87% | 7.90 | 8.03 | 673996 | 53699 | 2.18% |
| 2025-07-25 | 8.02 | 8.05 | 0.03 | 0.37% | 7.90 | 8.18 | 1121020 | 90053 | 3.63% |
| 2025-07-24 | 7.72 | 8.02 | 0.37 | 4.84% | 7.67 | 8.02 | 1119199 | 87879 | 3.62% |