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 | 10.62 | 10.99 | 0.45 | 4.27% | 10.62 | 11.10 | 883478 | 97025 | 23.47% |
| 2025-10-30 | 10.94 | 10.54 | -0.20 | -1.86% | 10.52 | 11.14 | 604418 | 65053 | 16.05% |
| 2025-10-29 | 11.01 | 10.74 | -0.30 | -2.72% | 10.61 | 11.02 | 600316 | 64680 | 15.95% |
| 2025-10-28 | 10.71 | 11.04 | 0.17 | 1.56% | 10.50 | 11.58 | 943999 | 104602 | 25.07% |
| 2025-10-27 | 10.62 | 10.87 | 0.02 | 0.18% | 10.36 | 11.08 | 1012447 | 107899 | 26.89% |
| 2025-10-24 | 10.94 | 10.85 | 0.10 | 0.93% | 10.52 | 11.41 | 1091309 | 119753 | 28.99% |
| 2025-10-23 | 11.16 | 10.75 | -0.34 | -3.07% | 10.59 | 11.68 | 1436542 | 160253 | 38.16% |
| 2025-10-22 | 9.81 | 11.09 | 1.01 | 10.02% | 9.81 | 11.09 | 1133391 | 120065 | 30.11% |
| 2025-10-21 | 9.45 | 10.08 | 0.74 | 7.92% | 9.33 | 10.27 | 1208328 | 119879 | 32.10% |
| 2025-10-20 | 8.88 | 9.34 | 0.47 | 5.30% | 8.79 | 9.73 | 439450 | 40692 | 11.67% |
| 2025-10-17 | 8.94 | 8.87 | -0.07 | -0.78% | 8.85 | 9.00 | 124206 | 11099 | 3.30% |
| 2025-10-16 | 8.89 | 8.94 | 0.02 | 0.22% | 8.87 | 9.04 | 104945 | 9406 | 2.79% |
| 2025-10-15 | 8.82 | 8.92 | 0.05 | 0.56% | 8.81 | 8.95 | 95102 | 8469 | 2.53% |
| 2025-10-14 | 8.76 | 8.87 | 0.10 | 1.14% | 8.76 | 8.87 | 98922 | 8740 | 2.63% |
| 2025-10-13 | 8.60 | 8.77 | -0.07 | -0.79% | 8.52 | 8.78 | 77591 | 6752 | 2.06% |
| 2025-10-10 | 8.79 | 8.84 | 0.10 | 1.14% | 8.78 | 8.88 | 104814 | 9248 | 2.78% |
| 2025-10-09 | 8.63 | 8.74 | 0.13 | 1.51% | 8.61 | 8.75 | 79556 | 6900 | 2.11% |
| 2025-09-30 | 8.52 | 8.61 | 0.09 | 1.06% | 8.52 | 8.63 | 50393 | 4327 | 1.34% |
| 2025-09-29 | 8.54 | 8.52 | -0.01 | -0.12% | 8.43 | 8.54 | 54778 | 4653 | 1.46% |
| 2025-09-26 | 8.54 | 8.53 | -0.03 | -0.35% | 8.47 | 8.59 | 50804 | 4335 | 1.35% |
| 2025-09-25 | 8.68 | 8.56 | -0.10 | -1.15% | 8.53 | 8.69 | 58916 | 5059 | 1.56% |
| 2025-09-24 | 8.47 | 8.66 | 0.15 | 1.76% | 8.46 | 8.66 | 73366 | 6308 | 1.95% |
| 2025-09-23 | 8.68 | 8.51 | -0.21 | -2.41% | 8.41 | 8.68 | 93755 | 7966 | 2.49% |
| 2025-09-22 | 8.67 | 8.72 | 0.06 | 0.69% | 8.66 | 8.79 | 70287 | 6126 | 1.87% |
| 2025-09-19 | 8.81 | 8.66 | -0.19 | -2.15% | 8.65 | 8.85 | 106263 | 9254 | 2.82% |
| 2025-09-18 | 8.79 | 8.85 | 0.07 | 0.80% | 8.77 | 8.93 | 141877 | 12543 | 3.77% |
| 2025-09-17 | 8.80 | 8.78 | -0.03 | -0.34% | 8.75 | 8.83 | 73518 | 6454 | 1.95% |
| 2025-09-16 | 8.83 | 8.81 | 0.01 | 0.11% | 8.72 | 8.84 | 70347 | 6172 | 1.87% |
| 2025-09-15 | 8.85 | 8.80 | -0.06 | -0.68% | 8.79 | 8.87 | 74313 | 6549 | 1.97% |
| 2025-09-12 | 8.88 | 8.86 | -0.06 | -0.67% | 8.83 | 8.93 | 83082 | 7378 | 2.21% |
| 2025-09-11 | 8.87 | 8.92 | 0.05 | 0.56% | 8.72 | 8.93 | 98107 | 8656 | 2.61% |
| 2025-09-10 | 8.96 | 8.87 | -0.05 | -0.56% | 8.84 | 8.97 | 65832 | 5847 | 1.75% |
| 2025-09-09 | 9.06 | 8.92 | -0.09 | -1.00% | 8.88 | 9.06 | 80505 | 7200 | 2.14% |
| 2025-09-08 | 8.90 | 9.01 | 0.12 | 1.35% | 8.89 | 9.04 | 93709 | 8416 | 2.49% |
| 2025-09-05 | 8.83 | 8.89 | 0.05 | 0.57% | 8.71 | 8.89 | 103537 | 9121 | 2.75% |
| 2025-09-04 | 8.80 | 8.84 | 0.06 | 0.68% | 8.73 | 8.91 | 113854 | 10066 | 3.02% |
| 2025-09-03 | 9.03 | 8.78 | -0.25 | -2.77% | 8.77 | 9.08 | 107871 | 9625 | 2.87% |
| 2025-09-02 | 9.15 | 9.03 | -0.13 | -1.42% | 8.95 | 9.15 | 121548 | 10992 | 3.23% |
| 2025-09-01 | 9.09 | 9.16 | 0.04 | 0.44% | 9.03 | 9.18 | 126698 | 11564 | 3.37% |
| 2025-08-29 | 9.18 | 9.12 | -0.03 | -0.33% | 9.10 | 9.18 | 101799 | 9303 | 2.70% |
| 2025-08-28 | 9.12 | 9.15 | 0.03 | 0.33% | 8.90 | 9.18 | 186933 | 16941 | 4.97% |
| 2025-08-27 | 9.40 | 9.12 | -0.28 | -2.98% | 9.10 | 9.42 | 253773 | 23556 | 6.74% |
| 2025-08-26 | 9.45 | 9.40 | -0.04 | -0.42% | 9.34 | 9.45 | 172685 | 16228 | 4.59% |
| 2025-08-25 | 9.51 | 9.44 | -0.06 | -0.63% | 9.37 | 9.53 | 287523 | 27112 | 7.64% |
| 2025-08-22 | 9.58 | 9.50 | 0.04 | 0.42% | 9.35 | 9.65 | 416921 | 39495 | 11.07% |
| 2025-08-21 | 9.38 | 9.46 | 0.08 | 0.85% | 9.32 | 9.47 | 242875 | 22847 | 6.45% |
| 2025-08-20 | 9.36 | 9.38 | 0.02 | 0.21% | 9.26 | 9.45 | 181017 | 16905 | 4.81% |
| 2025-08-19 | 9.28 | 9.36 | 0.03 | 0.32% | 9.28 | 9.50 | 283700 | 26709 | 7.54% |
| 2025-08-18 | 9.28 | 9.33 | 0.05 | 0.54% | 9.24 | 9.43 | 223900 | 20888 | 5.95% |
| 2025-08-15 | 9.18 | 9.28 | 0.10 | 1.09% | 9.14 | 9.28 | 153060 | 14117 | 4.07% |
| 2025-08-14 | 9.34 | 9.18 | -0.18 | -1.92% | 9.17 | 9.37 | 194481 | 18043 | 5.17% |
| 2025-08-13 | 9.47 | 9.36 | -0.11 | -1.16% | 9.23 | 9.47 | 246209 | 22951 | 6.54% |
| 2025-08-12 | 9.38 | 9.47 | 0.07 | 0.74% | 9.36 | 9.66 | 282176 | 26794 | 7.50% |
| 2025-08-11 | 9.35 | 9.40 | 0.09 | 0.97% | 9.27 | 9.42 | 184646 | 17256 | 4.90% |
| 2025-08-08 | 9.25 | 9.31 | 0.05 | 0.54% | 9.16 | 9.34 | 194936 | 18066 | 5.18% |
| 2025-08-07 | 9.36 | 9.26 | -0.13 | -1.38% | 9.22 | 9.45 | 249815 | 23223 | 6.64% |
| 2025-08-06 | 9.60 | 9.39 | -0.26 | -2.69% | 9.33 | 9.64 | 383571 | 36108 | 10.19% |
| 2025-08-05 | 9.91 | 9.65 | -0.26 | -2.62% | 9.58 | 9.91 | 444761 | 42907 | 11.81% |
| 2025-08-04 | 9.48 | 9.91 | 0.43 | 4.54% | 9.38 | 9.98 | 679151 | 65990 | 18.04% |
| 2025-08-01 | 9.22 | 9.48 | 0.22 | 2.38% | 9.21 | 9.65 | 545628 | 51956 | 14.49% |
| 2025-07-31 | 9.23 | 9.26 | -0.04 | -0.43% | 9.19 | 9.40 | 283212 | 26355 | 7.52% |
| 2025-07-30 | 9.28 | 9.30 | -0.03 | -0.32% | 9.18 | 9.45 | 319753 | 29827 | 8.49% |
| 2025-07-29 | 9.19 | 9.33 | 0.16 | 1.74% | 9.12 | 9.36 | 336799 | 31229 | 8.95% |
| 2025-07-28 | 9.13 | 9.17 | 0.04 | 0.44% | 9.13 | 9.28 | 209177 | 19246 | 5.56% |
| 2025-07-25 | 9.18 | 9.13 | -0.01 | -0.11% | 9.09 | 9.32 | 246964 | 22708 | 6.56% |