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 | 9.19 | 9.26 | 0.05 | 0.54% | 9.09 | 9.29 | 48064 | 4439 | 0.32% |
| 2025-10-30 | 9.33 | 9.21 | -0.11 | -1.18% | 9.18 | 9.34 | 45472 | 4201 | 0.30% |
| 2025-10-29 | 9.30 | 9.32 | -0.02 | -0.21% | 9.03 | 9.34 | 67869 | 6242 | 0.45% |
| 2025-10-28 | 9.45 | 9.34 | -0.17 | -1.79% | 9.32 | 9.57 | 45565 | 4291 | 0.30% |
| 2025-10-27 | 9.52 | 9.51 | -0.03 | -0.31% | 9.47 | 9.61 | 44029 | 4197 | 0.29% |
| 2025-10-24 | 9.74 | 9.54 | -0.12 | -1.24% | 9.51 | 9.76 | 52789 | 5060 | 0.35% |
| 2025-10-23 | 9.69 | 9.66 | 0.14 | 1.47% | 9.41 | 9.69 | 51676 | 4927 | 0.34% |
| 2025-10-22 | 9.55 | 9.52 | -0.04 | -0.42% | 9.46 | 9.60 | 46092 | 4399 | 0.31% |
| 2025-10-21 | 9.40 | 9.56 | 0.14 | 1.49% | 9.38 | 9.64 | 50677 | 4833 | 0.34% |
| 2025-10-20 | 9.40 | 9.42 | 0.06 | 0.64% | 9.29 | 9.53 | 64665 | 6068 | 0.43% |
| 2025-10-17 | 9.68 | 9.36 | -0.31 | -3.21% | 9.31 | 9.72 | 74213 | 7027 | 0.50% |
| 2025-10-16 | 9.82 | 9.67 | -0.07 | -0.72% | 9.61 | 9.90 | 52102 | 5050 | 0.35% |
| 2025-10-15 | 9.69 | 9.74 | 0.04 | 0.41% | 9.61 | 9.79 | 63497 | 6163 | 0.42% |
| 2025-10-14 | 9.93 | 9.70 | -0.23 | -2.32% | 9.68 | 10.04 | 90836 | 8931 | 0.61% |
| 2025-10-13 | 9.71 | 9.93 | -0.12 | -1.19% | 9.61 | 10.00 | 88473 | 8725 | 0.59% |
| 2025-10-10 | 9.85 | 10.05 | 0.15 | 1.52% | 9.72 | 10.18 | 135045 | 13501 | 0.90% |
| 2025-10-09 | 9.30 | 9.90 | 0.53 | 5.66% | 9.29 | 9.91 | 145159 | 14015 | 0.97% |
| 2025-09-30 | 9.56 | 9.37 | -0.15 | -1.58% | 9.35 | 9.57 | 70224 | 6613 | 0.47% |
| 2025-09-29 | 9.42 | 9.52 | 0.10 | 1.06% | 9.31 | 9.56 | 81052 | 7663 | 0.54% |
| 2025-09-26 | 9.46 | 9.42 | -0.10 | -1.05% | 9.39 | 9.66 | 92571 | 8787 | 0.62% |
| 2025-09-25 | 9.46 | 9.52 | 0.16 | 1.71% | 9.28 | 9.64 | 133749 | 12682 | 0.89% |
| 2025-09-24 | 9.13 | 9.36 | 0.18 | 1.96% | 9.06 | 9.49 | 128509 | 11970 | 0.86% |
| 2025-09-23 | 9.12 | 9.18 | -0.03 | -0.33% | 8.87 | 9.35 | 171986 | 15670 | 1.15% |
| 2025-09-22 | 9.00 | 9.21 | -0.09 | -0.97% | 8.81 | 9.32 | 192603 | 17608 | 1.28% |
| 2025-09-19 | 9.95 | 9.30 | -1.03 | -9.97% | 9.30 | 10.12 | 338047 | 32408 | 2.26% |
| 2025-09-18 | 10.47 | 10.33 | 0.81 | 8.51% | 9.92 | 10.47 | 378051 | 39313 | 2.52% |
| 2025-09-17 | 9.41 | 9.52 | 0.13 | 1.38% | 9.15 | 9.70 | 185717 | 17410 | 1.24% |
| 2025-09-16 | 9.12 | 9.39 | 0.27 | 2.96% | 9.03 | 9.48 | 180929 | 16796 | 1.21% |
| 2025-09-15 | 9.05 | 9.12 | 0.12 | 1.33% | 8.71 | 9.14 | 151614 | 13474 | 1.01% |
| 2025-09-12 | 8.82 | 9.00 | 0.18 | 2.04% | 8.80 | 9.32 | 168604 | 15252 | 1.12% |
| 2025-09-11 | 8.71 | 8.82 | 0.10 | 1.15% | 8.62 | 8.82 | 75720 | 6625 | 0.51% |
| 2025-09-10 | 8.69 | 8.72 | 0.07 | 0.81% | 8.63 | 8.74 | 77892 | 6766 | 0.52% |
| 2025-09-09 | 8.60 | 8.65 | 0.03 | 0.35% | 8.52 | 8.69 | 79711 | 6868 | 0.53% |
| 2025-09-08 | 8.44 | 8.62 | 0.14 | 1.65% | 8.44 | 8.62 | 84573 | 7225 | 0.56% |
| 2025-09-05 | 8.45 | 8.48 | 0.04 | 0.47% | 8.39 | 8.52 | 64699 | 5459 | 0.43% |
| 2025-09-04 | 8.40 | 8.44 | 0.05 | 0.60% | 8.37 | 8.51 | 78235 | 6609 | 0.52% |
| 2025-09-03 | 8.56 | 8.39 | -0.18 | -2.10% | 8.36 | 8.59 | 82310 | 6966 | 0.55% |
| 2025-09-02 | 8.47 | 8.57 | 0.03 | 0.35% | 8.41 | 8.62 | 113013 | 9630 | 0.75% |
| 2025-09-01 | 8.44 | 8.54 | 0.08 | 0.95% | 8.37 | 8.61 | 123124 | 10489 | 0.82% |
| 2025-08-29 | 8.57 | 8.46 | -0.12 | -1.40% | 8.41 | 8.63 | 144965 | 12292 | 0.97% |
| 2025-08-28 | 8.91 | 8.58 | -0.33 | -3.70% | 8.35 | 8.91 | 337227 | 28908 | 2.25% |
| 2025-08-27 | 8.66 | 8.91 | 0.81 | 10.00% | 8.51 | 8.91 | 219805 | 19411 | 1.47% |
| 2025-08-26 | 8.04 | 8.10 | 0.00 | 0.00% | 8.02 | 8.12 | 60889 | 4922 | 0.41% |
| 2025-08-25 | 8.09 | 8.10 | 0.01 | 0.12% | 8.01 | 8.18 | 112164 | 9094 | 0.75% |
| 2025-08-22 | 7.99 | 8.09 | 0.11 | 1.38% | 7.96 | 8.24 | 109306 | 8807 | 0.73% |
| 2025-08-21 | 8.02 | 7.98 | -0.02 | -0.25% | 7.96 | 8.03 | 43279 | 3454 | 0.29% |
| 2025-08-20 | 7.92 | 8.00 | 0.05 | 0.63% | 7.91 | 8.04 | 55685 | 4443 | 0.37% |
| 2025-08-19 | 7.94 | 7.95 | 0.02 | 0.25% | 7.92 | 7.99 | 49189 | 3913 | 0.33% |
| 2025-08-18 | 7.91 | 7.93 | 0.03 | 0.38% | 7.89 | 7.96 | 51453 | 4080 | 0.34% |
| 2025-08-15 | 7.80 | 7.90 | 0.10 | 1.28% | 7.79 | 7.93 | 44142 | 3476 | 0.29% |
| 2025-08-14 | 7.93 | 7.80 | -0.10 | -1.27% | 7.80 | 7.94 | 46370 | 3654 | 0.31% |
| 2025-08-13 | 7.93 | 7.90 | -0.01 | -0.13% | 7.89 | 7.94 | 39815 | 3149 | 0.27% |
| 2025-08-12 | 7.91 | 7.91 | 0.00 | 0.00% | 7.89 | 7.94 | 36590 | 2893 | 0.24% |
| 2025-08-11 | 7.92 | 7.91 | 0.04 | 0.51% | 7.85 | 7.94 | 51463 | 4059 | 0.34% |
| 2025-08-08 | 7.87 | 7.87 | 0.01 | 0.13% | 7.83 | 7.91 | 39039 | 3070 | 0.26% |
| 2025-08-07 | 7.86 | 7.86 | -0.04 | -0.51% | 7.80 | 7.89 | 45164 | 3542 | 0.30% |
| 2025-08-06 | 7.90 | 7.90 | -0.10 | -1.25% | 7.79 | 7.91 | 99123 | 7785 | 0.66% |
| 2025-08-05 | 7.81 | 8.00 | 0.21 | 2.70% | 7.76 | 8.28 | 148278 | 11875 | 0.99% |
| 2025-08-04 | 7.71 | 7.79 | 0.05 | 0.65% | 7.71 | 7.81 | 32116 | 2491 | 0.21% |
| 2025-08-01 | 7.71 | 7.74 | 0.03 | 0.39% | 7.70 | 7.76 | 22834 | 1764 | 0.15% |
| 2025-07-31 | 7.80 | 7.71 | -0.10 | -1.28% | 7.69 | 7.81 | 61267 | 4742 | 0.41% |
| 2025-07-30 | 7.87 | 7.81 | -0.09 | -1.14% | 7.80 | 7.94 | 63548 | 5001 | 0.42% |
| 2025-07-29 | 7.85 | 7.90 | 0.04 | 0.51% | 7.78 | 7.91 | 58562 | 4594 | 0.39% |
| 2025-07-28 | 7.87 | 7.86 | 0.00 | 0.00% | 7.83 | 7.88 | 41689 | 3274 | 0.28% |
| 2025-07-25 | 7.91 | 7.86 | -0.05 | -0.63% | 7.82 | 7.91 | 74919 | 5899 | 0.50% |
| 2025-07-24 | 7.84 | 7.91 | 0.05 | 0.64% | 7.83 | 7.91 | 73967 | 5825 | 0.49% |