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 | 9.39 | 9.31 | -0.08 | -0.85% | 9.30 | 9.53 | 2312948 | 217256 | 1.83% |
| 2025-10-30 | 9.55 | 9.39 | -0.16 | -1.68% | 9.38 | 9.60 | 2647169 | 250349 | 2.10% |
| 2025-10-29 | 9.51 | 9.55 | 0.04 | 0.42% | 9.44 | 9.58 | 2401215 | 228312 | 1.90% |
| 2025-10-28 | 9.72 | 9.51 | -0.20 | -2.06% | 9.49 | 9.75 | 3248018 | 311577 | 2.57% |
| 2025-10-27 | 9.51 | 9.71 | 0.33 | 3.52% | 9.40 | 9.72 | 4597673 | 441684 | 3.64% |
| 2025-10-24 | 9.19 | 9.38 | 0.20 | 2.18% | 9.16 | 9.42 | 3447315 | 320347 | 2.73% |
| 2025-10-23 | 9.20 | 9.18 | -0.09 | -0.97% | 8.95 | 9.22 | 2805550 | 254741 | 2.22% |
| 2025-10-22 | 9.20 | 9.27 | 0.01 | 0.11% | 9.16 | 9.37 | 2622512 | 243503 | 2.08% |
| 2025-10-21 | 9.16 | 9.26 | 0.10 | 1.09% | 9.13 | 9.33 | 2634860 | 244309 | 2.09% |
| 2025-10-20 | 9.29 | 9.16 | 0.03 | 0.33% | 9.11 | 9.37 | 2920754 | 269996 | 2.32% |
| 2025-10-17 | 9.59 | 9.13 | -0.51 | -5.29% | 9.10 | 9.62 | 3896758 | 362649 | 3.09% |
| 2025-10-16 | 10.06 | 9.64 | -0.37 | -3.70% | 9.57 | 10.09 | 4208888 | 409052 | 3.34% |
| 2025-10-15 | 10.07 | 10.01 | -0.13 | -1.28% | 9.72 | 10.22 | 5474626 | 544122 | 4.34% |
| 2025-10-14 | 11.01 | 10.14 | -0.63 | -5.85% | 10.10 | 11.10 | 8290060 | 869971 | 6.57% |
| 2025-10-13 | 9.90 | 10.77 | 0.31 | 2.96% | 9.90 | 10.98 | 9407484 | 995007 | 7.46% |
| 2025-10-10 | 11.21 | 10.46 | 0.08 | 0.77% | 10.28 | 11.22 | 12114596 | 1292747 | 9.60% |
| 2025-10-09 | 9.81 | 10.38 | 0.94 | 9.96% | 9.77 | 10.38 | 4364692 | 446614 | 3.46% |
| 2025-09-30 | 9.31 | 9.44 | 0.18 | 1.94% | 9.25 | 9.65 | 5642755 | 533468 | 4.47% |
| 2025-09-29 | 9.40 | 9.26 | -0.18 | -1.91% | 9.19 | 9.59 | 6515276 | 607177 | 5.16% |
| 2025-09-26 | 9.76 | 9.44 | -0.32 | -3.28% | 9.40 | 10.00 | 10684026 | 1035350 | 8.47% |
| 2025-09-25 | 9.00 | 9.76 | 0.89 | 10.03% | 8.88 | 9.76 | 12628969 | 1200846 | 10.01% |
| 2025-09-24 | 8.52 | 8.87 | 0.35 | 4.11% | 8.31 | 9.35 | 8151720 | 725406 | 6.46% |
| 2025-09-23 | 8.23 | 8.52 | 0.29 | 3.52% | 7.91 | 8.60 | 3464778 | 283749 | 2.75% |
| 2025-09-22 | 8.20 | 8.23 | 0.11 | 1.35% | 8.08 | 8.25 | 1851676 | 151495 | 1.47% |
| 2025-09-19 | 8.08 | 8.12 | -0.02 | -0.25% | 8.08 | 8.25 | 1833927 | 149669 | 1.45% |
| 2025-09-18 | 8.20 | 8.14 | -0.05 | -0.61% | 8.05 | 8.39 | 3076494 | 253535 | 2.44% |
| 2025-09-17 | 8.21 | 8.19 | 0.02 | 0.24% | 8.14 | 8.27 | 1734782 | 142167 | 1.38% |
| 2025-09-16 | 8.09 | 8.17 | 0.07 | 0.86% | 8.06 | 8.17 | 1496135 | 121503 | 1.19% |
| 2025-09-15 | 8.15 | 8.10 | 0.00 | 0.00% | 8.10 | 8.20 | 1593184 | 129783 | 1.26% |
| 2025-09-12 | 8.17 | 8.10 | -0.04 | -0.49% | 8.08 | 8.19 | 1671111 | 135843 | 1.32% |
| 2025-09-11 | 7.99 | 8.14 | 0.14 | 1.75% | 7.91 | 8.16 | 1662953 | 134130 | 1.32% |
| 2025-09-10 | 7.98 | 8.00 | -0.03 | -0.37% | 7.96 | 8.06 | 1231592 | 98557 | 0.98% |
| 2025-09-09 | 8.17 | 8.03 | -0.14 | -1.71% | 7.98 | 8.19 | 1571866 | 126658 | 1.25% |
| 2025-09-08 | 8.25 | 8.17 | -0.05 | -0.61% | 8.08 | 8.27 | 1879778 | 153292 | 1.49% |
| 2025-09-05 | 7.99 | 8.22 | 0.26 | 3.27% | 7.92 | 8.22 | 2276049 | 184367 | 1.80% |
| 2025-09-04 | 8.19 | 7.96 | -0.24 | -2.93% | 7.81 | 8.30 | 2688641 | 216118 | 2.13% |
| 2025-09-03 | 8.44 | 8.20 | -0.25 | -2.96% | 8.16 | 8.48 | 2555325 | 211988 | 2.03% |
| 2025-09-02 | 8.82 | 8.45 | -0.35 | -3.98% | 8.38 | 8.85 | 3574833 | 305232 | 2.83% |
| 2025-09-01 | 8.90 | 8.80 | -0.07 | -0.79% | 8.76 | 9.02 | 3511222 | 309897 | 2.78% |
| 2025-08-29 | 9.00 | 8.87 | -0.12 | -1.33% | 8.81 | 9.13 | 3825657 | 342792 | 3.03% |
| 2025-08-28 | 8.70 | 8.99 | 0.29 | 3.33% | 8.70 | 9.00 | 4079884 | 361837 | 3.23% |
| 2025-08-27 | 8.96 | 8.70 | -0.26 | -2.90% | 8.70 | 9.14 | 4109450 | 366621 | 3.26% |
| 2025-08-26 | 9.10 | 8.96 | -0.27 | -2.93% | 8.91 | 9.10 | 4496504 | 404304 | 3.56% |
| 2025-08-25 | 8.70 | 9.23 | 0.59 | 6.83% | 8.64 | 9.48 | 7726544 | 692238 | 6.12% |
| 2025-08-22 | 8.52 | 8.64 | 0.13 | 1.53% | 8.45 | 8.67 | 2727358 | 233507 | 2.16% |
| 2025-08-21 | 8.68 | 8.51 | -0.17 | -1.96% | 8.47 | 8.74 | 2822993 | 242007 | 2.24% |
| 2025-08-20 | 8.64 | 8.68 | 0.04 | 0.46% | 8.52 | 8.78 | 3122233 | 270275 | 2.47% |
| 2025-08-19 | 8.70 | 8.64 | -0.05 | -0.58% | 8.60 | 8.78 | 3395695 | 294619 | 2.69% |
| 2025-08-18 | 8.90 | 8.69 | -0.09 | -1.03% | 8.66 | 8.90 | 5984071 | 522881 | 4.74% |
| 2025-08-15 | 8.28 | 8.78 | 0.51 | 6.17% | 8.28 | 9.07 | 8443786 | 741461 | 6.69% |
| 2025-08-14 | 8.46 | 8.27 | -0.15 | -1.78% | 8.20 | 8.50 | 3563755 | 297156 | 2.82% |
| 2025-08-13 | 8.40 | 8.42 | 0.03 | 0.36% | 8.32 | 8.68 | 4724144 | 401695 | 3.73% |
| 2025-08-12 | 8.36 | 8.39 | 0.03 | 0.36% | 8.28 | 8.50 | 3139901 | 263359 | 2.48% |
| 2025-08-11 | 8.17 | 8.36 | 0.19 | 2.33% | 8.11 | 8.55 | 3808311 | 318636 | 3.01% |
| 2025-08-08 | 8.33 | 8.17 | -0.15 | -1.80% | 8.12 | 8.44 | 3371964 | 278715 | 2.66% |
| 2025-08-07 | 8.02 | 8.32 | 0.30 | 3.74% | 7.99 | 8.50 | 4941686 | 407811 | 3.90% |
| 2025-08-06 | 7.89 | 8.02 | 0.12 | 1.52% | 7.80 | 8.10 | 2370979 | 188378 | 1.87% |
| 2025-08-05 | 7.88 | 7.90 | 0.01 | 0.13% | 7.84 | 8.04 | 1896786 | 150419 | 1.50% |
| 2025-08-04 | 7.87 | 7.89 | 0.03 | 0.38% | 7.83 | 7.94 | 1164737 | 91758 | 0.92% |
| 2025-08-01 | 7.75 | 7.86 | 0.08 | 1.03% | 7.72 | 7.93 | 1575030 | 123513 | 1.24% |
| 2025-07-31 | 8.00 | 7.78 | -0.22 | -2.75% | 7.75 | 8.04 | 2327314 | 183028 | 1.84% |
| 2025-07-30 | 8.11 | 8.00 | -0.29 | -3.50% | 7.93 | 8.11 | 3775031 | 302028 | 2.98% |
| 2025-07-29 | 7.89 | 8.29 | 0.44 | 5.61% | 7.89 | 8.55 | 6396901 | 533442 | 5.05% |
| 2025-07-28 | 7.97 | 7.85 | -0.06 | -0.76% | 7.75 | 7.99 | 2327386 | 182825 | 1.84% |
| 2025-07-25 | 7.81 | 7.91 | 0.15 | 1.93% | 7.69 | 7.95 | 3014694 | 236180 | 2.38% |
| 2025-07-24 | 7.66 | 7.76 | 0.06 | 0.78% | 7.62 | 7.86 | 2185751 | 170084 | 1.73% |