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 | 9.33 | 9.60 | 0.25 | 2.67% | 9.33 | 9.66 | 193240 | 18388 | 3.39% |
| 2025-10-30 | 9.61 | 9.35 | -0.60 | -6.03% | 9.29 | 9.71 | 296172 | 27897 | 5.19% |
| 2025-10-29 | 9.93 | 9.95 | -0.05 | -0.50% | 9.70 | 9.98 | 174938 | 17254 | 3.07% |
| 2025-10-28 | 10.19 | 10.00 | 0.01 | 0.10% | 9.90 | 10.31 | 233233 | 23456 | 4.09% |
| 2025-10-27 | 9.58 | 9.99 | 0.40 | 4.17% | 9.50 | 10.23 | 362264 | 35870 | 6.35% |
| 2025-10-24 | 9.69 | 9.59 | -0.10 | -1.03% | 9.44 | 9.70 | 247436 | 23717 | 4.34% |
| 2025-10-23 | 9.76 | 9.69 | -0.47 | -4.63% | 9.57 | 9.90 | 349332 | 33912 | 6.12% |
| 2025-10-22 | 9.63 | 10.16 | 0.53 | 5.50% | 9.47 | 10.48 | 588096 | 58692 | 10.31% |
| 2025-10-21 | 9.58 | 9.63 | 0.00 | 0.00% | 9.30 | 9.66 | 377073 | 35811 | 6.61% |
| 2025-10-20 | 9.47 | 9.63 | 0.30 | 3.22% | 9.40 | 9.91 | 659910 | 63372 | 11.57% |
| 2025-10-17 | 8.48 | 9.33 | 0.85 | 10.02% | 8.47 | 9.33 | 269149 | 24630 | 4.72% |
| 2025-10-16 | 8.53 | 8.48 | -0.05 | -0.59% | 8.47 | 8.73 | 83547 | 7137 | 1.46% |
| 2025-10-15 | 8.41 | 8.53 | 0.14 | 1.67% | 8.35 | 8.57 | 87879 | 7460 | 1.54% |
| 2025-10-14 | 8.52 | 8.39 | -0.12 | -1.41% | 8.33 | 8.64 | 111557 | 9411 | 1.96% |
| 2025-10-13 | 8.60 | 8.51 | -0.18 | -2.07% | 8.25 | 8.60 | 100586 | 8534 | 1.76% |
| 2025-10-10 | 8.60 | 8.69 | 0.09 | 1.05% | 8.56 | 8.85 | 125584 | 10957 | 2.20% |
| 2025-10-09 | 9.03 | 8.60 | -0.39 | -4.34% | 8.58 | 9.04 | 191401 | 16638 | 3.35% |
| 2025-09-30 | 9.08 | 8.99 | 0.17 | 1.93% | 8.86 | 9.12 | 197604 | 17731 | 3.46% |
| 2025-09-29 | 8.69 | 8.82 | 0.07 | 0.80% | 8.54 | 9.15 | 389322 | 34596 | 6.82% |
| 2025-09-26 | 8.58 | 8.75 | 0.60 | 7.36% | 8.58 | 8.97 | 443163 | 39206 | 7.77% |
| 2025-09-25 | 8.21 | 8.15 | -0.06 | -0.73% | 8.11 | 8.37 | 70146 | 5754 | 1.23% |
| 2025-09-24 | 8.11 | 8.21 | 0.02 | 0.24% | 8.10 | 8.25 | 61875 | 5074 | 1.08% |
| 2025-09-23 | 8.32 | 8.19 | -0.12 | -1.44% | 8.06 | 8.32 | 102775 | 8379 | 1.80% |
| 2025-09-22 | 8.55 | 8.31 | -0.29 | -3.37% | 8.19 | 8.80 | 177325 | 14867 | 3.11% |
| 2025-09-19 | 8.63 | 8.60 | 0.04 | 0.47% | 8.46 | 8.73 | 119975 | 10286 | 2.10% |
| 2025-09-18 | 8.95 | 8.56 | -0.39 | -4.36% | 8.50 | 9.04 | 216539 | 19002 | 3.80% |
| 2025-09-17 | 8.99 | 8.95 | 0.33 | 3.83% | 8.76 | 9.27 | 248269 | 22162 | 4.35% |
| 2025-09-16 | 8.59 | 8.62 | 0.00 | 0.00% | 8.45 | 8.64 | 80139 | 6840 | 1.40% |
| 2025-09-15 | 8.61 | 8.62 | -0.01 | -0.12% | 8.51 | 8.71 | 72985 | 6264 | 1.28% |
| 2025-09-12 | 8.88 | 8.63 | -0.21 | -2.38% | 8.62 | 8.89 | 73919 | 6420 | 1.30% |
| 2025-09-11 | 8.92 | 8.84 | -0.02 | -0.23% | 8.73 | 8.92 | 75576 | 6655 | 1.32% |
| 2025-09-10 | 8.93 | 8.86 | -0.05 | -0.56% | 8.82 | 8.93 | 45956 | 4075 | 0.81% |
| 2025-09-09 | 8.93 | 8.91 | 0.02 | 0.22% | 8.85 | 9.03 | 64810 | 5780 | 1.14% |
| 2025-09-08 | 8.73 | 8.89 | 0.23 | 2.66% | 8.71 | 8.98 | 81894 | 7261 | 1.44% |
| 2025-09-05 | 8.60 | 8.66 | 0.09 | 1.05% | 8.43 | 8.66 | 69157 | 5938 | 1.21% |
| 2025-09-04 | 8.47 | 8.57 | 0.12 | 1.42% | 8.41 | 8.70 | 95861 | 8214 | 1.68% |
| 2025-09-03 | 8.57 | 8.45 | -0.11 | -1.29% | 8.42 | 8.62 | 63118 | 5371 | 1.11% |
| 2025-09-02 | 8.69 | 8.56 | -0.16 | -1.83% | 8.44 | 8.73 | 77879 | 6668 | 1.36% |
| 2025-09-01 | 8.61 | 8.72 | 0.09 | 1.04% | 8.50 | 8.76 | 89419 | 7708 | 1.57% |
| 2025-08-29 | 8.68 | 8.63 | -0.04 | -0.46% | 8.58 | 8.72 | 76341 | 6591 | 1.34% |
| 2025-08-28 | 8.73 | 8.67 | -0.09 | -1.03% | 8.43 | 8.90 | 100828 | 8702 | 1.77% |
| 2025-08-27 | 9.12 | 8.76 | -0.35 | -3.84% | 8.76 | 9.18 | 127256 | 11416 | 2.23% |
| 2025-08-26 | 8.94 | 9.11 | 0.17 | 1.90% | 8.86 | 9.22 | 148656 | 13494 | 2.61% |
| 2025-08-25 | 8.95 | 8.94 | 0.09 | 1.02% | 8.84 | 9.12 | 144363 | 12919 | 2.53% |
| 2025-08-22 | 8.92 | 8.85 | -0.07 | -0.78% | 8.75 | 8.92 | 103198 | 9102 | 1.81% |
| 2025-08-21 | 8.86 | 8.92 | 0.03 | 0.34% | 8.79 | 8.95 | 105471 | 9363 | 1.85% |
| 2025-08-20 | 8.61 | 8.89 | 0.25 | 2.89% | 8.55 | 8.94 | 145522 | 12726 | 2.55% |
| 2025-08-19 | 8.42 | 8.64 | 0.21 | 2.49% | 8.39 | 8.68 | 152589 | 13103 | 2.67% |
| 2025-08-18 | 8.42 | 8.43 | 0.04 | 0.48% | 8.29 | 8.44 | 144645 | 12100 | 2.54% |
| 2025-08-15 | 8.36 | 8.39 | 0.02 | 0.24% | 8.34 | 8.44 | 53801 | 4521 | 0.94% |
| 2025-08-14 | 8.39 | 8.37 | -0.02 | -0.24% | 8.35 | 8.46 | 59087 | 4963 | 1.04% |
| 2025-08-13 | 8.40 | 8.39 | 0.03 | 0.36% | 8.30 | 8.46 | 74191 | 6218 | 1.30% |
| 2025-08-12 | 8.37 | 8.36 | -0.05 | -0.59% | 8.35 | 8.42 | 58482 | 4900 | 1.02% |
| 2025-08-11 | 8.42 | 8.41 | 0.00 | 0.00% | 8.34 | 8.44 | 66393 | 5572 | 1.16% |
| 2025-08-08 | 8.42 | 8.41 | -0.01 | -0.12% | 8.34 | 8.47 | 64005 | 5382 | 1.12% |
| 2025-08-07 | 8.53 | 8.42 | -0.12 | -1.41% | 8.42 | 8.55 | 56314 | 4760 | 0.99% |
| 2025-08-06 | 8.52 | 8.54 | 0.01 | 0.12% | 8.44 | 8.54 | 58589 | 4971 | 1.03% |
| 2025-08-05 | 8.56 | 8.53 | -0.01 | -0.12% | 8.50 | 8.69 | 53907 | 4623 | 0.94% |
| 2025-08-04 | 8.46 | 8.54 | 0.04 | 0.47% | 8.37 | 8.57 | 63424 | 5389 | 1.11% |
| 2025-08-01 | 8.45 | 8.50 | 0.02 | 0.24% | 8.43 | 8.54 | 79468 | 6729 | 1.39% |
| 2025-07-31 | 8.49 | 8.48 | -0.06 | -0.70% | 8.30 | 8.54 | 112074 | 9415 | 1.96% |
| 2025-07-30 | 8.45 | 8.54 | 0.07 | 0.83% | 8.41 | 8.57 | 83523 | 7103 | 1.46% |
| 2025-07-29 | 8.70 | 8.47 | -0.23 | -2.64% | 8.38 | 8.70 | 114018 | 9656 | 2.00% |
| 2025-07-28 | 8.67 | 8.70 | 0.04 | 0.46% | 8.65 | 8.80 | 72886 | 6350 | 1.28% |
| 2025-07-25 | 8.56 | 8.66 | 0.11 | 1.29% | 8.50 | 8.86 | 107508 | 9347 | 1.88% |
| 2025-07-24 | 8.50 | 8.55 | 0.05 | 0.59% | 8.46 | 8.58 | 70845 | 6036 | 1.24% |