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 | 8.64 | 8.81 | 0.15 | 1.73% | 8.63 | 8.85 | 120333 | 10525 | 2.16% |
| 2025-10-30 | 8.87 | 8.66 | -0.22 | -2.48% | 8.65 | 8.87 | 123998 | 10829 | 2.23% |
| 2025-10-29 | 8.90 | 8.88 | -0.03 | -0.34% | 8.76 | 8.92 | 104568 | 9230 | 1.88% |
| 2025-10-28 | 9.10 | 8.91 | -0.19 | -2.09% | 8.85 | 9.12 | 99070 | 8887 | 1.78% |
| 2025-10-27 | 9.10 | 9.10 | 0.00 | 0.00% | 8.98 | 9.16 | 78152 | 7103 | 1.40% |
| 2025-10-24 | 9.35 | 9.10 | -0.21 | -2.26% | 9.06 | 9.36 | 120647 | 11033 | 2.17% |
| 2025-10-23 | 9.29 | 9.31 | 0.01 | 0.11% | 9.22 | 9.33 | 60246 | 5589 | 1.08% |
| 2025-10-22 | 9.16 | 9.30 | 0.10 | 1.09% | 9.16 | 9.44 | 127980 | 11931 | 2.30% |
| 2025-10-21 | 9.23 | 9.20 | -0.02 | -0.22% | 9.16 | 9.31 | 76646 | 7072 | 1.38% |
| 2025-10-20 | 9.30 | 9.22 | -0.02 | -0.22% | 9.15 | 9.37 | 104449 | 9621 | 1.88% |
| 2025-10-17 | 9.33 | 9.24 | -0.09 | -0.96% | 9.23 | 9.46 | 96453 | 9006 | 1.73% |
| 2025-10-16 | 9.41 | 9.33 | -0.07 | -0.74% | 9.23 | 9.44 | 81238 | 7564 | 1.46% |
| 2025-10-15 | 9.35 | 9.40 | 0.04 | 0.43% | 9.30 | 9.45 | 95930 | 9003 | 1.72% |
| 2025-10-14 | 9.51 | 9.36 | -0.15 | -1.58% | 9.33 | 9.60 | 142728 | 13499 | 2.56% |
| 2025-10-13 | 9.27 | 9.51 | 0.05 | 0.53% | 9.22 | 9.52 | 157382 | 14838 | 2.83% |
| 2025-10-10 | 9.15 | 9.46 | 0.19 | 2.05% | 9.15 | 9.49 | 228810 | 21525 | 4.11% |
| 2025-10-09 | 8.83 | 9.27 | 0.45 | 5.10% | 8.83 | 9.37 | 185517 | 17077 | 3.33% |
| 2025-09-30 | 8.86 | 8.82 | 0.00 | 0.00% | 8.71 | 8.93 | 60065 | 5288 | 1.08% |
| 2025-09-29 | 8.86 | 8.82 | -0.05 | -0.56% | 8.75 | 8.95 | 43979 | 3882 | 0.79% |
| 2025-09-26 | 9.12 | 9.10 | -0.04 | -0.44% | 9.05 | 9.13 | 31921 | 2902 | 0.57% |
| 2025-09-25 | 9.05 | 9.14 | 0.09 | 0.99% | 9.02 | 9.16 | 51197 | 4655 | 0.92% |
| 2025-09-24 | 9.01 | 9.05 | 0.00 | 0.00% | 8.96 | 9.08 | 31049 | 2805 | 0.56% |
| 2025-09-23 | 9.04 | 9.05 | 0.06 | 0.67% | 8.91 | 9.14 | 44347 | 4000 | 0.80% |
| 2025-09-22 | 9.04 | 8.99 | -0.05 | -0.55% | 8.96 | 9.09 | 30652 | 2758 | 0.55% |
| 2025-09-19 | 9.05 | 9.04 | -0.02 | -0.22% | 8.96 | 9.10 | 34957 | 3153 | 0.63% |
| 2025-09-18 | 9.19 | 9.06 | -0.10 | -1.09% | 9.05 | 9.20 | 46176 | 4212 | 0.83% |
| 2025-09-17 | 9.16 | 9.16 | 0.02 | 0.22% | 9.12 | 9.20 | 43787 | 4013 | 0.79% |
| 2025-09-16 | 9.09 | 9.14 | 0.07 | 0.77% | 9.06 | 9.18 | 38413 | 3504 | 0.69% |
| 2025-09-15 | 9.15 | 9.07 | -0.09 | -0.98% | 9.05 | 9.19 | 54251 | 4945 | 0.97% |
| 2025-09-12 | 9.26 | 9.16 | -0.10 | -1.08% | 9.12 | 9.27 | 72705 | 6673 | 1.31% |
| 2025-09-11 | 9.31 | 9.26 | -0.02 | -0.22% | 9.19 | 9.31 | 57244 | 5281 | 1.03% |
| 2025-09-10 | 9.32 | 9.28 | -0.02 | -0.22% | 9.24 | 9.32 | 32615 | 3023 | 0.59% |
| 2025-09-09 | 9.33 | 9.30 | -0.04 | -0.43% | 9.25 | 9.36 | 44409 | 4130 | 0.80% |
| 2025-09-08 | 9.28 | 9.34 | 0.06 | 0.65% | 9.24 | 9.35 | 44030 | 4092 | 0.79% |
| 2025-09-05 | 9.27 | 9.28 | 0.02 | 0.22% | 9.21 | 9.33 | 55552 | 5148 | 1.00% |
| 2025-09-04 | 9.27 | 9.26 | -0.01 | -0.11% | 9.18 | 9.35 | 65324 | 6049 | 1.17% |
| 2025-09-03 | 9.54 | 9.27 | -0.23 | -2.42% | 9.26 | 9.55 | 74740 | 6985 | 1.34% |
| 2025-09-02 | 9.45 | 9.50 | 0.05 | 0.53% | 9.34 | 9.71 | 141931 | 13441 | 2.55% |
| 2025-09-01 | 9.36 | 9.45 | 0.08 | 0.85% | 9.27 | 9.62 | 95767 | 9045 | 1.72% |
| 2025-08-29 | 9.40 | 9.37 | -0.13 | -1.37% | 9.27 | 9.53 | 172184 | 16116 | 3.09% |
| 2025-08-28 | 9.43 | 9.50 | 0.05 | 0.53% | 9.21 | 9.53 | 67625 | 6364 | 1.21% |
| 2025-08-27 | 9.60 | 9.45 | -0.11 | -1.15% | 9.42 | 9.62 | 54150 | 5161 | 0.97% |
| 2025-08-26 | 9.64 | 9.56 | -0.07 | -0.73% | 9.53 | 9.67 | 62633 | 6010 | 1.13% |
| 2025-08-25 | 9.72 | 9.63 | -0.09 | -0.93% | 9.57 | 9.79 | 84108 | 8116 | 1.51% |
| 2025-08-22 | 9.72 | 9.72 | -0.01 | -0.10% | 9.66 | 9.85 | 65967 | 6438 | 1.19% |
| 2025-08-21 | 9.60 | 9.73 | 0.14 | 1.46% | 9.55 | 9.80 | 64331 | 6244 | 1.16% |
| 2025-08-20 | 9.50 | 9.59 | 0.09 | 0.95% | 9.42 | 9.59 | 71476 | 6794 | 1.28% |
| 2025-08-19 | 9.51 | 9.50 | -0.04 | -0.42% | 9.42 | 9.65 | 66925 | 6373 | 1.20% |
| 2025-08-18 | 9.30 | 9.54 | 0.24 | 2.58% | 9.25 | 9.54 | 89733 | 8433 | 1.61% |
| 2025-08-15 | 9.22 | 9.30 | 0.14 | 1.53% | 9.17 | 9.33 | 43199 | 4008 | 0.78% |
| 2025-08-14 | 9.33 | 9.16 | -0.13 | -1.40% | 9.15 | 9.33 | 32309 | 2981 | 0.58% |
| 2025-08-13 | 9.37 | 9.29 | -0.07 | -0.75% | 9.28 | 9.43 | 34803 | 3244 | 0.63% |
| 2025-08-12 | 9.36 | 9.36 | 0.02 | 0.21% | 9.32 | 9.44 | 30640 | 2868 | 0.55% |
| 2025-08-11 | 9.19 | 9.34 | 0.12 | 1.30% | 9.15 | 9.36 | 43452 | 4033 | 0.78% |
| 2025-08-08 | 9.13 | 9.22 | 0.05 | 0.55% | 9.12 | 9.23 | 23554 | 2163 | 0.42% |
| 2025-08-07 | 9.23 | 9.17 | -0.01 | -0.11% | 9.13 | 9.23 | 23410 | 2143 | 0.42% |
| 2025-08-06 | 9.14 | 9.18 | 0.04 | 0.44% | 9.09 | 9.20 | 25166 | 2304 | 0.45% |
| 2025-08-05 | 9.08 | 9.14 | 0.10 | 1.11% | 9.04 | 9.15 | 26332 | 2394 | 0.47% |
| 2025-08-04 | 9.02 | 9.04 | 0.00 | 0.00% | 8.93 | 9.04 | 26463 | 2379 | 0.48% |
| 2025-08-01 | 9.04 | 9.04 | 0.01 | 0.11% | 9.00 | 9.07 | 33284 | 3009 | 0.60% |
| 2025-07-31 | 9.15 | 9.03 | -0.14 | -1.53% | 8.97 | 9.18 | 52306 | 4725 | 0.94% |
| 2025-07-30 | 9.26 | 9.17 | -0.08 | -0.86% | 9.12 | 9.27 | 43594 | 4005 | 0.78% |
| 2025-07-29 | 9.61 | 9.25 | -0.20 | -2.12% | 9.21 | 9.64 | 71571 | 6644 | 1.29% |
| 2025-07-28 | 9.28 | 9.45 | 0.23 | 2.49% | 9.17 | 9.77 | 117350 | 11110 | 2.11% |
| 2025-07-25 | 9.25 | 9.22 | 0.00 | 0.00% | 9.21 | 9.30 | 28784 | 2663 | 0.52% |
| 2025-07-24 | 9.17 | 9.22 | 0.04 | 0.44% | 9.11 | 9.26 | 33991 | 3117 | 0.61% |