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 | 8.75 | 9.16 | 0.43 | 4.93% | 8.74 | 9.45 | 254016 | 23417 | 8.75% |
| 2025-10-30 | 8.90 | 8.73 | -0.33 | -3.64% | 8.70 | 9.09 | 155231 | 13705 | 5.35% |
| 2025-10-29 | 9.09 | 9.06 | -0.12 | -1.31% | 8.82 | 9.11 | 112250 | 10079 | 3.87% |
| 2025-10-28 | 9.14 | 9.18 | 0.02 | 0.22% | 9.02 | 9.42 | 140814 | 12951 | 4.85% |
| 2025-10-27 | 9.02 | 9.16 | 0.14 | 1.55% | 8.93 | 9.30 | 142452 | 13029 | 4.91% |
| 2025-10-24 | 9.16 | 9.02 | -0.15 | -1.64% | 8.98 | 9.18 | 108962 | 9860 | 3.76% |
| 2025-10-23 | 9.00 | 9.17 | 0.19 | 2.12% | 9.00 | 9.52 | 152736 | 13965 | 5.26% |
| 2025-10-22 | 8.93 | 8.98 | 0.05 | 0.56% | 8.80 | 9.14 | 116926 | 10549 | 4.03% |
| 2025-10-21 | 8.78 | 8.93 | 0.17 | 1.94% | 8.71 | 8.93 | 81542 | 7232 | 2.81% |
| 2025-10-20 | 8.66 | 8.76 | 0.10 | 1.15% | 8.65 | 9.00 | 71266 | 6245 | 2.46% |
| 2025-10-17 | 8.74 | 8.66 | -0.12 | -1.37% | 8.66 | 8.89 | 85379 | 7458 | 2.94% |
| 2025-10-16 | 8.95 | 8.78 | -0.09 | -1.01% | 8.72 | 8.96 | 74110 | 6537 | 2.55% |
| 2025-10-15 | 8.76 | 8.87 | 0.09 | 1.03% | 8.73 | 8.88 | 82428 | 7266 | 2.84% |
| 2025-10-14 | 9.12 | 8.78 | -0.32 | -3.52% | 8.74 | 9.12 | 143702 | 12757 | 4.95% |
| 2025-10-13 | 8.62 | 9.10 | 0.11 | 1.22% | 8.51 | 9.17 | 152456 | 13586 | 5.25% |
| 2025-10-10 | 8.91 | 8.99 | 0.13 | 1.47% | 8.82 | 9.07 | 111242 | 9968 | 3.83% |
| 2025-10-09 | 8.84 | 8.86 | 0.00 | 0.00% | 8.52 | 8.91 | 142395 | 12415 | 4.91% |
| 2025-09-30 | 8.85 | 8.86 | -0.01 | -0.11% | 8.83 | 9.10 | 129649 | 11609 | 4.47% |
| 2025-09-29 | 8.71 | 8.87 | 0.13 | 1.49% | 8.51 | 8.90 | 107109 | 9382 | 3.69% |
| 2025-09-26 | 8.73 | 8.74 | 0.01 | 0.11% | 8.63 | 8.97 | 94345 | 8301 | 3.25% |
| 2025-09-25 | 8.90 | 8.73 | -0.15 | -1.69% | 8.69 | 8.95 | 106873 | 9412 | 3.68% |
| 2025-09-24 | 8.82 | 8.88 | 0.07 | 0.79% | 8.72 | 9.08 | 146051 | 13057 | 5.03% |
| 2025-09-23 | 9.13 | 8.81 | -0.26 | -2.87% | 8.61 | 9.13 | 153622 | 13517 | 5.29% |
| 2025-09-22 | 9.06 | 9.07 | 0.09 | 1.00% | 8.91 | 9.09 | 101394 | 9154 | 3.49% |
| 2025-09-19 | 9.20 | 8.98 | -0.22 | -2.39% | 8.98 | 9.26 | 181700 | 16458 | 6.26% |
| 2025-09-18 | 9.25 | 9.20 | -0.18 | -1.92% | 9.06 | 9.35 | 321122 | 29493 | 11.07% |
| 2025-09-17 | 10.10 | 9.38 | -0.57 | -5.73% | 9.25 | 10.13 | 458226 | 43371 | 15.79% |
| 2025-09-16 | 10.85 | 9.95 | -1.10 | -9.95% | 9.95 | 10.85 | 502482 | 50970 | 17.32% |
| 2025-09-15 | 11.00 | 11.05 | 0.26 | 2.41% | 10.32 | 11.17 | 418183 | 45108 | 14.41% |
| 2025-09-12 | 9.84 | 10.79 | 0.98 | 9.99% | 9.84 | 10.79 | 340282 | 35272 | 11.73% |
| 2025-09-11 | 9.63 | 9.81 | 0.05 | 0.51% | 9.48 | 10.02 | 334438 | 32683 | 11.53% |
| 2025-09-10 | 9.76 | 9.76 | -0.05 | -0.51% | 9.59 | 10.35 | 467200 | 45697 | 16.10% |
| 2025-09-09 | 9.22 | 9.81 | 0.89 | 9.98% | 9.06 | 9.81 | 649944 | 62256 | 22.40% |
| 2025-09-08 | 8.27 | 8.92 | 0.81 | 9.99% | 8.20 | 8.92 | 170052 | 15073 | 5.86% |
| 2025-09-05 | 8.15 | 8.11 | 0.09 | 1.12% | 7.85 | 8.15 | 71807 | 5753 | 2.47% |
| 2025-09-04 | 7.99 | 8.02 | 0.04 | 0.50% | 7.88 | 8.17 | 100884 | 8135 | 3.48% |
| 2025-09-03 | 8.27 | 7.98 | -0.22 | -2.68% | 7.95 | 8.27 | 80164 | 6474 | 2.76% |
| 2025-09-02 | 8.39 | 8.20 | -0.14 | -1.68% | 8.03 | 8.39 | 104213 | 8511 | 3.59% |
| 2025-09-01 | 8.40 | 8.34 | 0.08 | 0.97% | 8.26 | 8.50 | 127497 | 10664 | 4.39% |
| 2025-08-29 | 8.37 | 8.26 | -0.09 | -1.08% | 8.18 | 8.38 | 98187 | 8118 | 3.38% |
| 2025-08-28 | 8.27 | 8.35 | 0.04 | 0.48% | 8.09 | 8.59 | 162854 | 13538 | 5.61% |
| 2025-08-27 | 8.98 | 8.31 | -0.58 | -6.52% | 8.30 | 9.02 | 228446 | 19551 | 7.87% |
| 2025-08-26 | 9.07 | 8.89 | -0.25 | -2.74% | 8.86 | 9.15 | 158125 | 14166 | 5.45% |
| 2025-08-25 | 8.57 | 9.14 | 0.56 | 6.53% | 8.48 | 9.25 | 215104 | 19308 | 7.41% |
| 2025-08-22 | 8.65 | 8.58 | 0.03 | 0.35% | 8.43 | 8.70 | 125227 | 10698 | 4.32% |
| 2025-08-21 | 8.56 | 8.55 | 0.19 | 2.27% | 8.40 | 8.80 | 179808 | 15543 | 6.20% |
| 2025-08-20 | 8.17 | 8.36 | 0.21 | 2.58% | 8.15 | 8.53 | 162570 | 13538 | 5.60% |
| 2025-08-19 | 8.26 | 8.15 | -0.02 | -0.24% | 8.10 | 8.26 | 96239 | 7852 | 3.32% |
| 2025-08-18 | 7.99 | 8.17 | 0.25 | 3.16% | 7.97 | 8.30 | 183778 | 15001 | 6.33% |
| 2025-08-15 | 8.06 | 7.92 | -0.03 | -0.38% | 7.90 | 8.09 | 121763 | 9704 | 4.20% |
| 2025-08-14 | 8.28 | 7.95 | -0.32 | -3.87% | 7.91 | 8.37 | 161205 | 13066 | 5.56% |
| 2025-08-13 | 8.15 | 8.27 | 0.19 | 2.35% | 8.01 | 8.30 | 165338 | 13524 | 5.70% |
| 2025-08-12 | 8.04 | 8.08 | 0.00 | 0.00% | 8.04 | 8.30 | 203759 | 16689 | 7.02% |
| 2025-08-11 | 7.86 | 8.08 | 0.33 | 4.26% | 7.75 | 8.10 | 171342 | 13656 | 5.91% |
| 2025-08-08 | 7.79 | 7.75 | 0.00 | 0.00% | 7.66 | 7.80 | 87859 | 6791 | 3.03% |
| 2025-08-07 | 7.75 | 7.75 | 0.00 | 0.00% | 7.69 | 7.80 | 77575 | 6004 | 2.67% |
| 2025-08-06 | 7.74 | 7.75 | 0.01 | 0.13% | 7.65 | 7.77 | 77531 | 5976 | 2.67% |
| 2025-08-05 | 7.69 | 7.74 | 0.08 | 1.04% | 7.67 | 7.78 | 85583 | 6611 | 2.95% |
| 2025-08-04 | 7.68 | 7.66 | -0.02 | -0.26% | 7.60 | 7.72 | 98822 | 7561 | 3.41% |
| 2025-08-01 | 7.50 | 7.68 | 0.22 | 2.95% | 7.49 | 7.83 | 146399 | 11245 | 5.05% |
| 2025-07-31 | 7.61 | 7.46 | -0.15 | -1.97% | 7.42 | 7.65 | 82760 | 6237 | 2.85% |
| 2025-07-30 | 7.66 | 7.61 | -0.05 | -0.65% | 7.53 | 7.68 | 74939 | 5703 | 2.58% |
| 2025-07-29 | 7.60 | 7.66 | -0.01 | -0.13% | 7.53 | 7.72 | 92353 | 7026 | 3.18% |
| 2025-07-28 | 7.75 | 7.67 | -0.09 | -1.16% | 7.64 | 7.75 | 84113 | 6467 | 2.90% |
| 2025-07-25 | 7.85 | 7.76 | 0.01 | 0.13% | 7.72 | 7.88 | 94727 | 7345 | 3.26% |