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 | 9.08 | 9.43 | 0.43 | 4.78% | 9.04 | 9.50 | 165492 | 15509 | 4.87% |
| 2025-10-30 | 9.05 | 9.00 | -0.05 | -0.55% | 8.94 | 9.10 | 52764 | 4758 | 1.55% |
| 2025-10-29 | 9.05 | 9.05 | -0.03 | -0.33% | 8.94 | 9.08 | 58353 | 5260 | 1.72% |
| 2025-10-28 | 9.06 | 9.08 | 0.07 | 0.78% | 9.01 | 9.19 | 66961 | 6101 | 1.97% |
| 2025-10-27 | 9.08 | 9.01 | -0.02 | -0.22% | 8.94 | 9.12 | 63261 | 5702 | 1.86% |
| 2025-10-24 | 9.09 | 9.03 | 0.05 | 0.56% | 9.03 | 9.30 | 79619 | 7248 | 2.34% |
| 2025-10-23 | 8.97 | 8.98 | 0.01 | 0.11% | 8.85 | 8.99 | 42402 | 3775 | 1.25% |
| 2025-10-22 | 9.00 | 8.97 | -0.06 | -0.66% | 8.91 | 9.10 | 47877 | 4305 | 1.41% |
| 2025-10-21 | 8.80 | 9.03 | 0.21 | 2.38% | 8.75 | 9.03 | 63288 | 5654 | 1.86% |
| 2025-10-20 | 8.69 | 8.82 | 0.20 | 2.32% | 8.69 | 8.84 | 75514 | 6637 | 2.22% |
| 2025-10-17 | 9.00 | 8.62 | -0.36 | -4.01% | 8.60 | 9.00 | 106571 | 9338 | 3.14% |
| 2025-10-16 | 9.17 | 8.98 | -0.19 | -2.07% | 8.94 | 9.17 | 86183 | 7777 | 2.54% |
| 2025-10-15 | 8.96 | 9.17 | 0.23 | 2.57% | 8.96 | 9.18 | 97224 | 8825 | 2.86% |
| 2025-10-14 | 9.18 | 8.94 | -0.22 | -2.40% | 8.93 | 9.32 | 124828 | 11355 | 3.68% |
| 2025-10-13 | 9.24 | 9.16 | -0.27 | -2.86% | 8.95 | 9.24 | 113292 | 10319 | 3.34% |
| 2025-10-10 | 9.37 | 9.43 | 0.02 | 0.21% | 9.37 | 9.72 | 113175 | 10791 | 3.33% |
| 2025-10-09 | 9.52 | 9.41 | -0.11 | -1.16% | 9.38 | 9.55 | 111558 | 10525 | 3.29% |
| 2025-09-30 | 9.67 | 9.52 | -0.15 | -1.55% | 9.51 | 9.70 | 89583 | 8574 | 2.64% |
| 2025-09-29 | 9.57 | 9.67 | 0.10 | 1.04% | 9.32 | 9.77 | 138799 | 13350 | 4.09% |
| 2025-09-26 | 9.45 | 9.57 | 0.07 | 0.74% | 9.39 | 9.85 | 137364 | 13226 | 4.05% |
| 2025-09-25 | 9.63 | 9.50 | -0.12 | -1.25% | 9.48 | 9.76 | 107282 | 10312 | 3.16% |
| 2025-09-24 | 9.59 | 9.62 | -0.07 | -0.72% | 9.46 | 9.73 | 114187 | 10952 | 3.36% |
| 2025-09-23 | 9.51 | 9.69 | 0.18 | 1.89% | 9.25 | 9.75 | 199250 | 18995 | 5.87% |
| 2025-09-22 | 9.60 | 9.51 | -0.08 | -0.83% | 9.45 | 9.76 | 76414 | 7308 | 2.25% |
| 2025-09-19 | 9.76 | 9.59 | -0.14 | -1.44% | 9.46 | 9.76 | 132608 | 12685 | 3.91% |
| 2025-09-18 | 9.88 | 9.73 | -0.19 | -1.92% | 9.60 | 10.06 | 198390 | 19565 | 5.84% |
| 2025-09-17 | 9.98 | 9.92 | -0.14 | -1.39% | 9.90 | 10.18 | 176219 | 17640 | 5.19% |
| 2025-09-16 | 9.96 | 10.06 | 0.15 | 1.51% | 9.78 | 10.06 | 179217 | 17831 | 5.28% |
| 2025-09-15 | 9.83 | 9.91 | 0.12 | 1.23% | 9.76 | 10.08 | 207181 | 20616 | 6.10% |
| 2025-09-12 | 9.76 | 9.79 | 0.04 | 0.41% | 9.71 | 9.93 | 128228 | 12564 | 3.78% |
| 2025-09-11 | 9.74 | 9.75 | 0.00 | 0.00% | 9.59 | 9.76 | 137802 | 13328 | 4.06% |
| 2025-09-10 | 9.68 | 9.75 | 0.07 | 0.72% | 9.62 | 9.90 | 157826 | 15430 | 4.65% |
| 2025-09-09 | 9.68 | 9.68 | -0.03 | -0.31% | 9.58 | 9.80 | 187821 | 18223 | 5.53% |
| 2025-09-08 | 9.26 | 9.71 | 0.47 | 5.09% | 9.26 | 9.80 | 300516 | 28774 | 8.85% |
| 2025-09-05 | 9.06 | 9.24 | 0.18 | 1.99% | 8.97 | 9.24 | 112364 | 10273 | 3.31% |
| 2025-09-04 | 9.15 | 9.06 | 0.00 | 0.00% | 8.94 | 9.25 | 124654 | 11372 | 3.67% |
| 2025-09-03 | 9.20 | 9.06 | -0.14 | -1.52% | 9.02 | 9.44 | 131974 | 12158 | 3.89% |
| 2025-09-02 | 9.09 | 9.20 | 0.15 | 1.66% | 8.85 | 9.23 | 147669 | 13401 | 4.35% |
| 2025-09-01 | 9.17 | 9.05 | -0.11 | -1.20% | 9.00 | 9.20 | 115645 | 10489 | 3.41% |
| 2025-08-29 | 8.88 | 9.16 | 0.20 | 2.23% | 8.83 | 9.49 | 156777 | 14310 | 4.62% |
| 2025-08-28 | 9.13 | 8.96 | -0.14 | -1.54% | 8.68 | 9.24 | 174219 | 15595 | 5.13% |
| 2025-08-27 | 9.45 | 9.10 | -0.36 | -3.81% | 9.10 | 9.47 | 161421 | 15001 | 4.75% |
| 2025-08-26 | 9.37 | 9.46 | 0.09 | 0.96% | 9.27 | 9.54 | 120018 | 11331 | 3.53% |
| 2025-08-25 | 9.41 | 9.37 | -0.03 | -0.32% | 9.32 | 9.45 | 120373 | 11287 | 3.55% |
| 2025-08-22 | 9.48 | 9.40 | -0.03 | -0.32% | 9.33 | 9.49 | 90124 | 8460 | 2.65% |
| 2025-08-21 | 9.58 | 9.43 | -0.07 | -0.74% | 9.37 | 9.63 | 120939 | 11437 | 3.56% |
| 2025-08-20 | 9.42 | 9.50 | 0.07 | 0.74% | 9.34 | 9.50 | 115520 | 10902 | 3.40% |
| 2025-08-19 | 9.29 | 9.43 | 0.16 | 1.73% | 9.19 | 9.44 | 147201 | 13758 | 4.34% |
| 2025-08-18 | 9.25 | 9.27 | 0.05 | 0.54% | 9.24 | 9.35 | 110707 | 10292 | 3.26% |
| 2025-08-15 | 9.08 | 9.22 | 0.17 | 1.88% | 9.05 | 9.28 | 100159 | 9222 | 2.95% |
| 2025-08-14 | 9.34 | 9.05 | -0.28 | -3.00% | 9.05 | 9.35 | 135119 | 12422 | 3.98% |
| 2025-08-13 | 9.34 | 9.33 | 0.02 | 0.21% | 9.28 | 9.38 | 83765 | 7815 | 2.47% |
| 2025-08-12 | 9.43 | 9.31 | -0.12 | -1.27% | 9.28 | 9.43 | 91145 | 8503 | 2.68% |
| 2025-08-11 | 9.28 | 9.43 | 0.15 | 1.62% | 9.28 | 9.44 | 108664 | 10221 | 3.20% |
| 2025-08-08 | 9.34 | 9.28 | -0.07 | -0.75% | 9.20 | 9.35 | 83935 | 7779 | 2.47% |
| 2025-08-07 | 9.45 | 9.35 | -0.06 | -0.64% | 9.33 | 9.45 | 94468 | 8842 | 2.78% |
| 2025-08-06 | 9.47 | 9.41 | -0.06 | -0.63% | 9.31 | 9.47 | 127817 | 12004 | 3.76% |
| 2025-08-05 | 9.34 | 9.47 | 0.26 | 2.82% | 9.27 | 9.48 | 198688 | 18686 | 5.85% |
| 2025-08-04 | 9.08 | 9.21 | 0.10 | 1.10% | 9.01 | 9.21 | 91346 | 8353 | 2.69% |
| 2025-08-01 | 9.11 | 9.11 | 0.02 | 0.22% | 9.06 | 9.18 | 61925 | 5641 | 1.82% |
| 2025-07-31 | 9.09 | 9.09 | -0.05 | -0.55% | 9.06 | 9.23 | 100571 | 9206 | 2.96% |
| 2025-07-30 | 9.29 | 9.14 | -0.13 | -1.40% | 9.07 | 9.30 | 116320 | 10661 | 4.02% |
| 2025-07-29 | 9.33 | 9.27 | -0.03 | -0.32% | 9.14 | 9.33 | 118351 | 10909 | 4.09% |
| 2025-07-28 | 9.25 | 9.30 | 0.09 | 0.98% | 9.23 | 9.42 | 124853 | 11660 | 4.31% |
| 2025-07-25 | 9.27 | 9.21 | -0.05 | -0.54% | 9.17 | 9.33 | 113456 | 10470 | 3.92% |
| 2025-07-24 | 9.20 | 9.26 | 0.05 | 0.54% | 9.18 | 9.33 | 138624 | 12846 | 4.79% |