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 | 9.60 | 9.76 | 0.06 | 0.62% | 9.59 | 10.04 | 464741 | 45733 | 2.34% |
| 2025-10-30 | 9.56 | 9.70 | 0.01 | 0.10% | 9.55 | 9.80 | 425898 | 41138 | 2.15% |
| 2025-10-29 | 9.12 | 9.69 | 0.63 | 6.95% | 9.09 | 9.97 | 688655 | 66300 | 3.47% |
| 2025-10-28 | 9.12 | 9.06 | -0.07 | -0.77% | 8.95 | 9.30 | 260189 | 23706 | 1.31% |
| 2025-10-27 | 9.03 | 9.13 | 0.04 | 0.44% | 9.02 | 9.36 | 283286 | 25877 | 1.43% |
| 2025-10-24 | 9.17 | 9.09 | -0.05 | -0.55% | 9.01 | 9.33 | 281611 | 25698 | 1.42% |
| 2025-10-23 | 9.15 | 9.14 | -0.09 | -0.98% | 9.02 | 9.37 | 327964 | 29908 | 1.65% |
| 2025-10-22 | 9.37 | 9.23 | -0.18 | -1.91% | 9.11 | 9.48 | 408222 | 37734 | 2.06% |
| 2025-10-21 | 9.07 | 9.41 | 0.34 | 3.75% | 8.88 | 9.73 | 656782 | 61540 | 3.31% |
| 2025-10-20 | 9.17 | 9.07 | -0.08 | -0.87% | 9.00 | 9.38 | 596880 | 54849 | 3.01% |
| 2025-10-17 | 8.90 | 9.15 | 0.20 | 2.23% | 8.85 | 9.56 | 879339 | 81176 | 4.44% |
| 2025-10-16 | 8.79 | 8.95 | 0.18 | 2.05% | 8.66 | 9.10 | 448652 | 39752 | 2.26% |
| 2025-10-15 | 8.73 | 8.77 | 0.10 | 1.15% | 8.66 | 8.86 | 206160 | 18052 | 1.04% |
| 2025-10-14 | 8.89 | 8.67 | -0.16 | -1.81% | 8.63 | 9.06 | 291917 | 25781 | 1.48% |
| 2025-10-13 | 8.59 | 8.83 | -0.06 | -0.67% | 8.53 | 8.86 | 277889 | 24180 | 1.40% |
| 2025-10-10 | 8.80 | 8.89 | -0.06 | -0.67% | 8.69 | 8.96 | 321690 | 28523 | 1.63% |
| 2025-10-09 | 8.77 | 8.95 | 0.36 | 4.19% | 8.70 | 9.14 | 516654 | 46133 | 2.61% |
| 2025-09-30 | 8.42 | 8.59 | 0.17 | 2.02% | 8.37 | 8.70 | 282048 | 24256 | 1.43% |
| 2025-09-29 | 8.18 | 8.42 | 0.35 | 4.34% | 8.05 | 8.43 | 264879 | 21970 | 1.34% |
| 2025-09-26 | 8.04 | 8.07 | 0.04 | 0.50% | 7.99 | 8.29 | 159402 | 12991 | 0.81% |
| 2025-09-25 | 8.10 | 8.03 | -0.03 | -0.37% | 8.02 | 8.25 | 144067 | 11674 | 0.73% |
| 2025-09-24 | 7.96 | 8.06 | 0.12 | 1.51% | 7.89 | 8.08 | 124530 | 9941 | 0.63% |
| 2025-09-23 | 8.26 | 7.97 | -0.34 | -4.09% | 7.86 | 8.30 | 219243 | 17588 | 1.11% |
| 2025-09-22 | 8.35 | 8.31 | -0.05 | -0.60% | 8.19 | 8.40 | 100064 | 8270 | 0.51% |
| 2025-09-19 | 8.25 | 8.36 | 0.11 | 1.33% | 8.25 | 8.42 | 153812 | 12848 | 0.78% |
| 2025-09-18 | 8.52 | 8.25 | -0.33 | -3.85% | 8.18 | 8.58 | 259993 | 21801 | 1.31% |
| 2025-09-17 | 8.59 | 8.58 | -0.06 | -0.69% | 8.47 | 8.60 | 139157 | 11881 | 0.70% |
| 2025-09-16 | 8.71 | 8.64 | -0.02 | -0.23% | 8.40 | 8.76 | 228839 | 19537 | 1.16% |
| 2025-09-15 | 8.78 | 8.66 | -0.08 | -0.92% | 8.61 | 8.90 | 224699 | 19552 | 1.14% |
| 2025-09-12 | 8.49 | 8.74 | 0.24 | 2.82% | 8.42 | 8.80 | 333998 | 28912 | 1.69% |
| 2025-09-11 | 8.53 | 8.50 | 0.01 | 0.12% | 8.40 | 8.54 | 175156 | 14805 | 0.89% |
| 2025-09-10 | 8.58 | 8.49 | -0.12 | -1.39% | 8.40 | 8.61 | 191002 | 16224 | 0.97% |
| 2025-09-09 | 8.58 | 8.61 | 0.03 | 0.35% | 8.49 | 8.83 | 356109 | 30711 | 1.80% |
| 2025-09-08 | 8.16 | 8.58 | 0.48 | 5.93% | 8.16 | 8.67 | 525394 | 44790 | 2.66% |
| 2025-09-05 | 7.89 | 8.10 | 0.21 | 2.66% | 7.86 | 8.10 | 168273 | 13483 | 0.85% |
| 2025-09-04 | 7.88 | 7.89 | -0.04 | -0.50% | 7.78 | 8.00 | 171695 | 13580 | 0.87% |
| 2025-09-03 | 8.20 | 7.93 | -0.24 | -2.94% | 7.89 | 8.26 | 198953 | 16003 | 1.01% |
| 2025-09-02 | 8.32 | 8.17 | -0.10 | -1.21% | 8.08 | 8.33 | 166264 | 13560 | 0.84% |
| 2025-09-01 | 8.13 | 8.27 | 0.14 | 1.72% | 8.05 | 8.34 | 194336 | 15993 | 0.98% |
| 2025-08-29 | 8.10 | 8.13 | 0.02 | 0.25% | 8.08 | 8.20 | 187841 | 15296 | 0.95% |
| 2025-08-28 | 8.12 | 8.11 | -0.01 | -0.12% | 7.87 | 8.26 | 271926 | 21929 | 1.37% |
| 2025-08-27 | 8.49 | 8.12 | -0.40 | -4.69% | 8.11 | 8.49 | 318811 | 26461 | 1.61% |
| 2025-08-26 | 8.56 | 8.52 | -0.04 | -0.47% | 8.41 | 8.58 | 190427 | 16185 | 0.96% |
| 2025-08-25 | 8.40 | 8.56 | 0.16 | 1.90% | 8.40 | 8.58 | 297046 | 25298 | 1.50% |
| 2025-08-22 | 8.36 | 8.40 | 0.04 | 0.48% | 8.32 | 8.43 | 189256 | 15854 | 0.96% |
| 2025-08-21 | 8.37 | 8.36 | 0.01 | 0.12% | 8.30 | 8.49 | 211507 | 17725 | 1.07% |
| 2025-08-20 | 8.19 | 8.35 | 0.16 | 1.95% | 8.12 | 8.50 | 306598 | 25571 | 1.55% |
| 2025-08-19 | 8.22 | 8.19 | -0.02 | -0.24% | 8.12 | 8.24 | 169044 | 13832 | 0.85% |
| 2025-08-18 | 8.19 | 8.21 | 0.11 | 1.36% | 8.19 | 8.28 | 236097 | 19438 | 1.19% |
| 2025-08-15 | 7.96 | 8.10 | 0.11 | 1.38% | 7.96 | 8.13 | 150560 | 12158 | 0.76% |
| 2025-08-14 | 8.14 | 7.99 | -0.17 | -2.08% | 7.99 | 8.18 | 196971 | 15893 | 1.00% |
| 2025-08-13 | 8.17 | 8.16 | -0.02 | -0.24% | 8.13 | 8.25 | 199381 | 16308 | 1.01% |
| 2025-08-12 | 8.25 | 8.18 | -0.05 | -0.61% | 8.14 | 8.33 | 168872 | 13838 | 0.85% |
| 2025-08-11 | 8.06 | 8.23 | 0.24 | 3.00% | 8.04 | 8.28 | 337685 | 27639 | 1.71% |
| 2025-08-08 | 7.91 | 7.99 | 0.03 | 0.38% | 7.91 | 8.00 | 120968 | 9635 | 0.61% |
| 2025-08-07 | 8.04 | 7.96 | -0.04 | -0.50% | 7.87 | 8.05 | 158247 | 12563 | 0.80% |
| 2025-08-06 | 8.07 | 8.00 | -0.10 | -1.23% | 7.99 | 8.09 | 198428 | 15908 | 1.00% |
| 2025-08-05 | 7.99 | 8.10 | 0.14 | 1.76% | 7.96 | 8.15 | 221512 | 17920 | 1.12% |
| 2025-08-04 | 7.90 | 7.96 | 0.03 | 0.38% | 7.86 | 7.97 | 118451 | 9384 | 0.60% |
| 2025-08-01 | 7.91 | 7.93 | 0.01 | 0.13% | 7.87 | 7.97 | 140442 | 11134 | 0.71% |
| 2025-07-31 | 8.10 | 7.92 | -0.23 | -2.82% | 7.88 | 8.10 | 291008 | 23149 | 1.47% |
| 2025-07-30 | 8.22 | 8.15 | -0.06 | -0.73% | 8.10 | 8.33 | 316857 | 25998 | 1.60% |
| 2025-07-29 | 8.25 | 8.21 | 0.02 | 0.24% | 8.15 | 8.34 | 365504 | 30063 | 1.85% |
| 2025-07-28 | 8.46 | 8.19 | -0.32 | -3.76% | 8.17 | 8.56 | 562000 | 46491 | 2.84% |
| 2025-07-25 | 9.47 | 8.51 | -0.28 | -3.19% | 8.51 | 9.47 | 1169141 | 104194 | 5.91% |