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 | 9.18 | 8.97 | 0.69 | 8.33% | 8.97 | 9.64 | 619058 | 57617 | 11.89% |
| 2025-10-30 | 8.12 | 8.28 | 0.14 | 1.72% | 8.09 | 8.40 | 177328 | 14655 | 3.41% |
| 2025-10-29 | 8.16 | 8.14 | 0.00 | 0.00% | 7.99 | 8.20 | 98118 | 7921 | 1.88% |
| 2025-10-28 | 7.93 | 8.14 | 0.08 | 0.99% | 7.86 | 8.29 | 145027 | 11747 | 2.79% |
| 2025-10-27 | 7.96 | 8.06 | 0.12 | 1.51% | 7.90 | 8.07 | 99498 | 7955 | 1.91% |
| 2025-10-24 | 7.85 | 7.94 | 0.18 | 2.32% | 7.79 | 8.03 | 103474 | 8186 | 1.99% |
| 2025-10-23 | 7.81 | 7.76 | -0.06 | -0.77% | 7.62 | 7.82 | 69161 | 5328 | 1.33% |
| 2025-10-22 | 7.74 | 7.82 | 0.02 | 0.26% | 7.74 | 7.89 | 75039 | 5865 | 1.44% |
| 2025-10-21 | 7.66 | 7.80 | 0.20 | 2.63% | 7.58 | 7.82 | 82693 | 6398 | 1.59% |
| 2025-10-20 | 7.60 | 7.60 | 0.11 | 1.47% | 7.56 | 7.73 | 79555 | 6081 | 1.53% |
| 2025-10-17 | 7.80 | 7.49 | -0.31 | -3.97% | 7.48 | 7.83 | 102629 | 7827 | 1.97% |
| 2025-10-16 | 7.93 | 7.80 | -0.15 | -1.89% | 7.74 | 7.96 | 89466 | 7007 | 1.72% |
| 2025-10-15 | 7.80 | 7.95 | 0.24 | 3.11% | 7.70 | 7.98 | 106040 | 8356 | 2.04% |
| 2025-10-14 | 8.06 | 7.71 | -0.27 | -3.38% | 7.68 | 8.11 | 125138 | 9858 | 2.40% |
| 2025-10-13 | 7.71 | 7.98 | -0.11 | -1.36% | 7.53 | 8.03 | 142034 | 11195 | 2.73% |
| 2025-10-10 | 8.33 | 8.09 | -0.22 | -2.65% | 8.09 | 8.42 | 163789 | 13491 | 3.15% |
| 2025-10-09 | 8.62 | 8.31 | -0.21 | -2.46% | 8.27 | 8.63 | 200740 | 16800 | 3.86% |
| 2025-09-30 | 8.63 | 8.52 | -0.02 | -0.23% | 8.52 | 8.91 | 163020 | 14143 | 3.13% |
| 2025-09-29 | 8.50 | 8.54 | 0.04 | 0.47% | 8.38 | 8.65 | 134310 | 11453 | 2.58% |
| 2025-09-26 | 8.70 | 8.50 | -0.23 | -2.63% | 8.48 | 8.85 | 164327 | 14178 | 3.16% |
| 2025-09-25 | 8.65 | 8.73 | 0.11 | 1.28% | 8.63 | 9.08 | 233196 | 20719 | 4.48% |
| 2025-09-24 | 8.62 | 8.62 | -0.04 | -0.46% | 8.49 | 8.74 | 149811 | 12881 | 2.88% |
| 2025-09-23 | 8.68 | 8.66 | -0.05 | -0.57% | 8.36 | 8.76 | 193759 | 16513 | 3.72% |
| 2025-09-22 | 8.73 | 8.71 | -0.05 | -0.57% | 8.63 | 8.91 | 135094 | 11796 | 2.60% |
| 2025-09-19 | 9.04 | 8.76 | -0.28 | -3.10% | 8.71 | 9.06 | 185698 | 16435 | 3.57% |
| 2025-09-18 | 9.29 | 9.04 | -0.22 | -2.38% | 8.89 | 9.43 | 290511 | 26772 | 5.58% |
| 2025-09-17 | 9.10 | 9.26 | 0.17 | 1.87% | 9.01 | 9.37 | 247023 | 22728 | 4.75% |
| 2025-09-16 | 8.91 | 9.09 | 0.22 | 2.48% | 8.89 | 9.15 | 210397 | 19013 | 4.04% |
| 2025-09-15 | 8.76 | 8.87 | 0.03 | 0.34% | 8.76 | 9.28 | 230216 | 20723 | 4.42% |
| 2025-09-12 | 8.80 | 8.84 | -0.04 | -0.45% | 8.73 | 8.96 | 164290 | 14539 | 3.16% |
| 2025-09-11 | 8.60 | 8.88 | 0.23 | 2.66% | 8.44 | 8.97 | 217170 | 19006 | 4.17% |
| 2025-09-10 | 8.90 | 8.65 | -0.25 | -2.81% | 8.61 | 9.12 | 218388 | 19259 | 4.20% |
| 2025-09-09 | 9.11 | 8.90 | -0.20 | -2.20% | 8.85 | 9.30 | 174414 | 15718 | 3.35% |
| 2025-09-08 | 8.95 | 9.10 | 0.07 | 0.78% | 8.89 | 9.29 | 209962 | 19005 | 4.03% |
| 2025-09-05 | 8.96 | 9.03 | 0.24 | 2.73% | 8.75 | 9.05 | 223667 | 19924 | 4.30% |
| 2025-09-04 | 9.30 | 8.79 | -0.46 | -4.97% | 8.60 | 9.47 | 351110 | 31783 | 6.75% |
| 2025-09-03 | 9.65 | 9.25 | -0.36 | -3.75% | 9.16 | 9.70 | 269854 | 25230 | 5.18% |
| 2025-09-02 | 9.71 | 9.61 | -0.10 | -1.03% | 9.27 | 9.84 | 475237 | 45406 | 9.13% |
| 2025-09-01 | 9.10 | 9.71 | 0.71 | 7.89% | 9.04 | 10.48 | 661680 | 63450 | 12.71% |
| 2025-08-29 | 9.37 | 9.00 | -0.37 | -3.95% | 8.90 | 9.45 | 451297 | 40694 | 8.67% |
| 2025-08-28 | 9.88 | 9.37 | -0.83 | -8.14% | 9.02 | 10.20 | 885570 | 84285 | 17.01% |
| 2025-08-27 | 8.49 | 10.20 | 1.70 | 20.00% | 8.49 | 10.20 | 651139 | 62473 | 12.51% |
| 2025-08-26 | 8.50 | 8.50 | -0.02 | -0.23% | 8.43 | 8.63 | 158442 | 13491 | 3.04% |
| 2025-08-25 | 8.52 | 8.52 | -0.01 | -0.12% | 8.40 | 8.62 | 259716 | 22094 | 4.99% |
| 2025-08-22 | 8.26 | 8.53 | 0.25 | 3.02% | 8.23 | 8.65 | 296915 | 24979 | 5.70% |
| 2025-08-21 | 8.35 | 8.28 | -0.05 | -0.60% | 8.21 | 8.46 | 144257 | 11973 | 2.77% |
| 2025-08-20 | 8.34 | 8.33 | -0.07 | -0.83% | 8.17 | 8.40 | 137771 | 11409 | 2.65% |
| 2025-08-19 | 8.43 | 8.40 | -0.02 | -0.24% | 8.26 | 8.51 | 180750 | 15172 | 3.47% |
| 2025-08-18 | 8.25 | 8.42 | 0.17 | 2.06% | 8.22 | 8.49 | 229490 | 19219 | 4.41% |
| 2025-08-15 | 7.95 | 8.25 | 0.29 | 3.64% | 7.94 | 8.25 | 182306 | 14834 | 3.50% |
| 2025-08-14 | 8.30 | 7.96 | -0.31 | -3.75% | 7.92 | 8.30 | 250630 | 20173 | 4.81% |
| 2025-08-13 | 8.29 | 8.27 | -0.02 | -0.24% | 8.24 | 8.50 | 222588 | 18535 | 4.28% |
| 2025-08-12 | 8.55 | 8.29 | -0.32 | -3.72% | 8.16 | 8.59 | 244901 | 20299 | 4.70% |
| 2025-08-11 | 8.13 | 8.61 | 0.51 | 6.30% | 8.10 | 8.75 | 330080 | 28183 | 6.34% |
| 2025-08-08 | 8.21 | 8.10 | -0.10 | -1.22% | 8.02 | 8.24 | 186532 | 15119 | 3.58% |
| 2025-08-07 | 8.38 | 8.20 | -0.18 | -2.15% | 8.12 | 8.52 | 298852 | 24742 | 5.74% |
| 2025-08-06 | 8.35 | 8.38 | 0.00 | 0.00% | 8.28 | 8.45 | 246769 | 20642 | 4.74% |
| 2025-08-05 | 8.19 | 8.38 | 0.19 | 2.32% | 8.01 | 8.38 | 342929 | 28090 | 6.59% |
| 2025-08-04 | 7.72 | 8.19 | 0.63 | 8.33% | 7.72 | 8.47 | 492334 | 39976 | 9.46% |
| 2025-08-01 | 7.56 | 7.56 | -0.03 | -0.40% | 7.50 | 7.69 | 118012 | 8938 | 2.27% |
| 2025-07-31 | 7.72 | 7.59 | -0.18 | -2.32% | 7.55 | 7.86 | 162375 | 12501 | 3.12% |
| 2025-07-30 | 7.82 | 7.77 | -0.07 | -0.89% | 7.65 | 7.82 | 182752 | 14117 | 3.51% |
| 2025-07-29 | 7.57 | 7.84 | 0.23 | 3.02% | 7.57 | 8.04 | 272744 | 21388 | 5.24% |
| 2025-07-28 | 7.52 | 7.61 | 0.11 | 1.47% | 7.49 | 7.65 | 131019 | 9945 | 2.52% |
| 2025-07-25 | 7.44 | 7.50 | 0.04 | 0.54% | 7.36 | 7.52 | 111191 | 8271 | 2.14% |