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 | 9.16 | 9.15 | 0.05 | 0.55% | 9.07 | 9.18 | 1195035 | 109026 | 0.07% |
| 2025-10-30 | 9.12 | 9.10 | 0.01 | 0.11% | 9.08 | 9.24 | 1117190 | 102229 | 0.07% |
| 2025-10-29 | 9.08 | 9.09 | -0.03 | -0.33% | 9.04 | 9.14 | 945222 | 85928 | 0.06% |
| 2025-10-28 | 9.17 | 9.12 | -0.05 | -0.55% | 9.08 | 9.20 | 1018451 | 93013 | 0.06% |
| 2025-10-27 | 9.03 | 9.17 | 0.11 | 1.21% | 8.96 | 9.20 | 1684603 | 153465 | 0.10% |
| 2025-10-24 | 9.16 | 9.06 | -0.12 | -1.31% | 9.00 | 9.17 | 1761636 | 159731 | 0.11% |
| 2025-10-23 | 8.92 | 9.18 | 0.28 | 3.15% | 8.92 | 9.18 | 2670713 | 242080 | 0.16% |
| 2025-10-22 | 8.75 | 8.90 | 0.14 | 1.60% | 8.73 | 8.91 | 1775770 | 156956 | 0.11% |
| 2025-10-21 | 8.62 | 8.76 | 0.14 | 1.62% | 8.58 | 8.78 | 2248426 | 195878 | 0.14% |
| 2025-10-20 | 8.40 | 8.62 | 0.21 | 2.50% | 8.40 | 8.63 | 2088175 | 178017 | 0.13% |
| 2025-10-17 | 8.41 | 8.41 | -0.02 | -0.24% | 8.36 | 8.50 | 1498354 | 126405 | 0.09% |
| 2025-10-16 | 8.28 | 8.43 | 0.14 | 1.69% | 8.26 | 8.44 | 1769524 | 148198 | 0.11% |
| 2025-10-15 | 8.33 | 8.29 | -0.04 | -0.48% | 8.23 | 8.36 | 1466844 | 121425 | 0.09% |
| 2025-10-14 | 8.24 | 8.33 | 0.10 | 1.22% | 8.16 | 8.35 | 1826960 | 151415 | 0.11% |
| 2025-10-13 | 8.14 | 8.23 | -0.05 | -0.60% | 8.09 | 8.29 | 2025834 | 165946 | 0.13% |
| 2025-10-10 | 8.23 | 8.28 | 0.00 | 0.00% | 8.20 | 8.36 | 1314079 | 108930 | 0.08% |
| 2025-10-09 | 8.07 | 8.28 | 0.22 | 2.73% | 8.04 | 8.29 | 2121466 | 173559 | 0.13% |
| 2025-09-30 | 8.13 | 8.06 | -0.11 | -1.35% | 8.05 | 8.16 | 1674631 | 135287 | 0.10% |
| 2025-09-29 | 8.18 | 8.17 | 0.01 | 0.12% | 8.08 | 8.22 | 1572105 | 127936 | 0.10% |
| 2025-09-26 | 8.16 | 8.16 | 0.02 | 0.25% | 8.12 | 8.21 | 1090929 | 89155 | 0.07% |
| 2025-09-25 | 8.15 | 8.14 | 0.01 | 0.12% | 8.10 | 8.17 | 1011105 | 82263 | 0.06% |
| 2025-09-24 | 8.18 | 8.13 | -0.01 | -0.12% | 8.09 | 8.22 | 1398259 | 113851 | 0.09% |
| 2025-09-23 | 8.10 | 8.14 | 0.04 | 0.49% | 8.05 | 8.19 | 1408234 | 114409 | 0.09% |
| 2025-09-22 | 8.15 | 8.10 | -0.05 | -0.61% | 8.07 | 8.18 | 1215954 | 98723 | 0.08% |
| 2025-09-19 | 8.19 | 8.15 | -0.06 | -0.73% | 8.13 | 8.24 | 1231908 | 100709 | 0.08% |
| 2025-09-18 | 8.44 | 8.21 | -0.25 | -2.96% | 8.18 | 8.44 | 2451961 | 203372 | 0.15% |
| 2025-09-17 | 8.48 | 8.46 | 0.04 | 0.48% | 8.41 | 8.56 | 1799903 | 152511 | 0.11% |
| 2025-09-16 | 8.76 | 8.64 | -0.13 | -1.48% | 8.63 | 8.77 | 1792776 | 155405 | 0.11% |
| 2025-09-15 | 8.70 | 8.77 | 0.08 | 0.92% | 8.67 | 8.80 | 1545689 | 135248 | 0.10% |
| 2025-09-12 | 8.71 | 8.69 | -0.04 | -0.46% | 8.67 | 8.73 | 1429111 | 124259 | 0.09% |
| 2025-09-11 | 8.77 | 8.73 | -0.03 | -0.34% | 8.66 | 8.79 | 1983960 | 172569 | 0.12% |
| 2025-09-10 | 8.83 | 8.76 | -0.03 | -0.34% | 8.75 | 8.87 | 1244332 | 109312 | 0.08% |
| 2025-09-09 | 8.89 | 8.79 | -0.10 | -1.12% | 8.76 | 8.97 | 1287228 | 113788 | 0.08% |
| 2025-09-08 | 8.82 | 8.89 | -0.01 | -0.11% | 8.80 | 9.01 | 1821256 | 162799 | 0.11% |
| 2025-09-05 | 8.90 | 8.90 | -0.09 | -1.00% | 8.85 | 8.98 | 1553734 | 138268 | 0.10% |
| 2025-09-04 | 9.01 | 8.99 | -0.11 | -1.21% | 8.68 | 9.13 | 3789479 | 337096 | 0.23% |
| 2025-09-03 | 9.08 | 9.10 | 0.02 | 0.22% | 9.01 | 9.25 | 2405765 | 219292 | 0.15% |
| 2025-09-02 | 8.76 | 9.08 | 0.37 | 4.25% | 8.74 | 9.11 | 3830301 | 341980 | 0.24% |
| 2025-09-01 | 8.72 | 8.71 | -0.01 | -0.11% | 8.60 | 8.78 | 1314852 | 114195 | 0.08% |
| 2025-08-29 | 8.67 | 8.72 | 0.08 | 0.93% | 8.66 | 8.84 | 1895083 | 165820 | 0.12% |
| 2025-08-28 | 8.65 | 8.64 | 0.01 | 0.12% | 8.55 | 8.68 | 1277404 | 110188 | 0.08% |
| 2025-08-27 | 8.79 | 8.63 | -0.14 | -1.60% | 8.60 | 8.82 | 1937555 | 168431 | 0.12% |
| 2025-08-26 | 8.78 | 8.77 | 0.00 | 0.00% | 8.74 | 8.87 | 1139935 | 100367 | 0.07% |
| 2025-08-25 | 8.72 | 8.77 | 0.08 | 0.92% | 8.68 | 8.78 | 1341611 | 117287 | 0.08% |
| 2025-08-22 | 8.74 | 8.69 | -0.06 | -0.69% | 8.62 | 8.77 | 1279088 | 110861 | 0.08% |
| 2025-08-21 | 8.60 | 8.75 | 0.13 | 1.51% | 8.59 | 8.78 | 1435735 | 125131 | 0.09% |
| 2025-08-20 | 8.52 | 8.62 | 0.10 | 1.17% | 8.50 | 8.65 | 1343897 | 115480 | 0.08% |
| 2025-08-19 | 8.58 | 8.52 | -0.06 | -0.70% | 8.51 | 8.61 | 1196716 | 102247 | 0.07% |
| 2025-08-18 | 8.62 | 8.58 | -0.05 | -0.58% | 8.56 | 8.63 | 1553718 | 133360 | 0.10% |
| 2025-08-15 | 8.67 | 8.63 | -0.02 | -0.23% | 8.57 | 8.69 | 1224483 | 105633 | 0.08% |
| 2025-08-14 | 8.71 | 8.65 | -0.06 | -0.69% | 8.65 | 8.77 | 868383 | 75615 | 0.05% |
| 2025-08-13 | 8.75 | 8.71 | -0.06 | -0.68% | 8.70 | 8.81 | 1123968 | 98118 | 0.07% |
| 2025-08-12 | 8.60 | 8.77 | 0.18 | 2.10% | 8.60 | 8.86 | 1797309 | 157497 | 0.11% |
| 2025-08-11 | 8.75 | 8.59 | -0.18 | -2.05% | 8.58 | 8.79 | 1438294 | 124147 | 0.09% |
| 2025-08-08 | 8.65 | 8.77 | 0.09 | 1.04% | 8.63 | 8.82 | 983135 | 86166 | 0.06% |
| 2025-08-07 | 8.62 | 8.68 | 0.04 | 0.46% | 8.59 | 8.68 | 766134 | 66202 | 0.05% |
| 2025-08-06 | 8.59 | 8.64 | 0.05 | 0.58% | 8.57 | 8.67 | 941101 | 81209 | 0.06% |
| 2025-08-05 | 8.47 | 8.59 | 0.12 | 1.42% | 8.45 | 8.64 | 1361736 | 116691 | 0.08% |
| 2025-08-04 | 8.44 | 8.47 | -0.04 | -0.47% | 8.40 | 8.51 | 1148588 | 97145 | 0.07% |
| 2025-08-01 | 8.80 | 8.51 | -0.36 | -4.06% | 8.50 | 8.84 | 2267664 | 195312 | 0.14% |
| 2025-07-31 | 8.88 | 8.87 | -0.01 | -0.11% | 8.73 | 8.90 | 1751251 | 154764 | 0.11% |
| 2025-07-30 | 8.76 | 8.88 | 0.16 | 1.83% | 8.74 | 8.89 | 1482602 | 130921 | 0.09% |
| 2025-07-29 | 8.59 | 8.72 | 0.16 | 1.87% | 8.59 | 8.74 | 1639582 | 142054 | 0.10% |
| 2025-07-28 | 8.67 | 8.56 | -0.11 | -1.27% | 8.53 | 8.67 | 1513013 | 129650 | 0.09% |
| 2025-07-25 | 8.80 | 8.67 | -0.12 | -1.37% | 8.65 | 8.88 | 1826029 | 159806 | 0.11% |
| 2025-07-24 | 8.94 | 8.79 | -0.15 | -1.68% | 8.77 | 8.94 | 1845178 | 162659 | 0.11% |