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 | 9.02 | 9.13 | 0.08 | 0.88% | 9.01 | 9.21 | 92568 | 8446 | 1.87% |
| 2025-10-30 | 9.25 | 9.05 | -0.29 | -3.10% | 9.05 | 9.33 | 157108 | 14349 | 3.18% |
| 2025-10-29 | 9.32 | 9.34 | 0.00 | 0.00% | 9.20 | 9.38 | 98222 | 9132 | 1.99% |
| 2025-10-28 | 9.46 | 9.34 | -0.15 | -1.58% | 9.33 | 9.58 | 132625 | 12502 | 2.68% |
| 2025-10-27 | 9.46 | 9.49 | 0.02 | 0.21% | 9.40 | 9.54 | 148932 | 14091 | 3.01% |
| 2025-10-24 | 9.61 | 9.47 | -0.20 | -2.07% | 9.44 | 9.65 | 212737 | 20245 | 4.31% |
| 2025-10-23 | 9.39 | 9.67 | 0.40 | 4.31% | 9.39 | 10.19 | 385361 | 37820 | 7.80% |
| 2025-10-22 | 9.13 | 9.27 | 0.12 | 1.31% | 9.10 | 9.33 | 105555 | 9771 | 2.14% |
| 2025-10-21 | 9.08 | 9.15 | 0.12 | 1.33% | 8.99 | 9.15 | 67205 | 6110 | 1.36% |
| 2025-10-20 | 9.10 | 9.03 | 0.05 | 0.56% | 8.96 | 9.10 | 58887 | 5306 | 1.19% |
| 2025-10-17 | 9.29 | 8.98 | -0.31 | -3.34% | 8.97 | 9.29 | 90516 | 8239 | 1.83% |
| 2025-10-16 | 9.24 | 9.29 | 0.06 | 0.65% | 9.18 | 9.34 | 96679 | 8954 | 1.96% |
| 2025-10-15 | 9.10 | 9.23 | 0.11 | 1.21% | 9.05 | 9.23 | 71205 | 6520 | 1.44% |
| 2025-10-14 | 9.23 | 9.12 | -0.10 | -1.08% | 9.06 | 9.32 | 99190 | 9125 | 2.01% |
| 2025-10-13 | 9.02 | 9.22 | -0.01 | -0.11% | 8.78 | 9.23 | 114291 | 10349 | 2.31% |
| 2025-10-10 | 9.09 | 9.23 | 0.13 | 1.43% | 9.07 | 9.30 | 122884 | 11329 | 2.49% |
| 2025-10-09 | 9.17 | 9.10 | -0.07 | -0.76% | 9.09 | 9.21 | 108423 | 9900 | 2.19% |
| 2025-09-30 | 9.26 | 9.17 | -0.08 | -0.86% | 9.16 | 9.29 | 83937 | 7732 | 1.70% |
| 2025-09-29 | 9.17 | 9.25 | 0.00 | 0.00% | 9.00 | 9.32 | 124285 | 11416 | 2.52% |
| 2025-09-26 | 9.32 | 9.25 | -0.07 | -0.75% | 9.23 | 9.39 | 84704 | 7884 | 1.71% |
| 2025-09-25 | 9.49 | 9.32 | -0.14 | -1.48% | 9.31 | 9.51 | 96745 | 9096 | 1.96% |
| 2025-09-24 | 9.27 | 9.46 | 0.13 | 1.39% | 9.25 | 9.47 | 107244 | 10062 | 2.17% |
| 2025-09-23 | 9.57 | 9.33 | -0.26 | -2.71% | 9.15 | 9.59 | 172420 | 16025 | 3.49% |
| 2025-09-22 | 9.70 | 9.59 | -0.15 | -1.54% | 9.50 | 9.74 | 141926 | 13583 | 2.87% |
| 2025-09-19 | 9.80 | 9.74 | -0.10 | -1.02% | 9.62 | 9.84 | 170256 | 16504 | 3.45% |
| 2025-09-18 | 10.02 | 9.84 | -0.18 | -1.80% | 9.81 | 10.22 | 226823 | 22743 | 4.59% |
| 2025-09-17 | 10.02 | 10.02 | -0.04 | -0.40% | 9.99 | 10.15 | 151363 | 15227 | 3.06% |
| 2025-09-16 | 9.93 | 10.06 | 0.09 | 0.90% | 9.85 | 10.16 | 204649 | 20503 | 4.14% |
| 2025-09-15 | 10.25 | 9.97 | -0.38 | -3.67% | 9.93 | 10.30 | 332691 | 33455 | 6.73% |
| 2025-09-12 | 10.44 | 10.35 | -0.08 | -0.77% | 10.23 | 10.58 | 268609 | 27807 | 5.44% |
| 2025-09-11 | 10.37 | 10.43 | 0.04 | 0.38% | 10.24 | 10.55 | 232196 | 24132 | 4.70% |
| 2025-09-10 | 10.50 | 10.39 | -0.18 | -1.70% | 10.37 | 10.74 | 246320 | 25947 | 4.99% |
| 2025-09-09 | 10.72 | 10.57 | -0.32 | -2.94% | 10.44 | 10.87 | 328256 | 34793 | 6.64% |
| 2025-09-08 | 10.99 | 10.89 | -0.07 | -0.64% | 10.57 | 11.02 | 511165 | 55016 | 10.35% |
| 2025-09-05 | 10.68 | 10.96 | 0.23 | 2.14% | 10.56 | 10.96 | 574858 | 62267 | 11.63% |
| 2025-09-04 | 10.50 | 10.73 | -0.03 | -0.28% | 10.35 | 10.87 | 561352 | 59482 | 11.36% |
| 2025-09-03 | 10.48 | 10.76 | 0.28 | 2.67% | 10.24 | 11.08 | 735274 | 78280 | 14.88% |
| 2025-09-02 | 10.15 | 10.48 | 0.38 | 3.76% | 9.91 | 10.68 | 607766 | 63174 | 12.30% |
| 2025-09-01 | 10.03 | 10.10 | 0.24 | 2.43% | 9.97 | 10.38 | 252885 | 25596 | 5.12% |
| 2025-08-29 | 9.90 | 9.86 | -0.10 | -1.00% | 9.82 | 10.05 | 117397 | 11632 | 2.38% |
| 2025-08-28 | 9.85 | 9.96 | 0.12 | 1.22% | 9.58 | 10.00 | 168587 | 16565 | 3.41% |
| 2025-08-27 | 10.17 | 9.84 | -0.32 | -3.15% | 9.83 | 10.20 | 174745 | 17585 | 3.54% |
| 2025-08-26 | 9.95 | 10.16 | 0.17 | 1.70% | 9.93 | 10.19 | 185489 | 18729 | 3.75% |
| 2025-08-25 | 10.06 | 9.99 | -0.04 | -0.40% | 9.96 | 10.09 | 139348 | 13946 | 2.82% |
| 2025-08-22 | 10.02 | 10.03 | -0.02 | -0.20% | 9.96 | 10.08 | 120146 | 12024 | 2.43% |
| 2025-08-21 | 10.10 | 10.05 | -0.04 | -0.40% | 9.98 | 10.19 | 170922 | 17217 | 3.46% |
| 2025-08-20 | 9.98 | 10.09 | 0.11 | 1.10% | 9.96 | 10.10 | 167457 | 16818 | 3.39% |
| 2025-08-19 | 9.93 | 9.98 | 0.05 | 0.50% | 9.83 | 10.02 | 153027 | 15212 | 3.10% |
| 2025-08-18 | 9.76 | 9.93 | 0.19 | 1.95% | 9.74 | 9.98 | 176203 | 17439 | 3.57% |
| 2025-08-15 | 9.60 | 9.74 | 0.16 | 1.67% | 9.60 | 9.82 | 120151 | 11672 | 2.43% |
| 2025-08-14 | 9.88 | 9.58 | -0.20 | -2.04% | 9.54 | 10.00 | 184484 | 17911 | 3.73% |
| 2025-08-13 | 9.82 | 9.78 | -0.04 | -0.41% | 9.77 | 9.91 | 97070 | 9526 | 1.96% |
| 2025-08-12 | 9.92 | 9.82 | -0.08 | -0.81% | 9.72 | 9.93 | 110288 | 10807 | 2.23% |
| 2025-08-11 | 9.65 | 9.90 | -0.02 | -0.20% | 9.64 | 9.99 | 168965 | 16662 | 3.42% |
| 2025-08-08 | 9.91 | 9.92 | -0.05 | -0.50% | 9.88 | 9.99 | 111783 | 11091 | 2.26% |
| 2025-08-07 | 10.00 | 9.97 | -0.02 | -0.20% | 9.90 | 10.08 | 142764 | 14287 | 2.89% |
| 2025-08-06 | 9.89 | 9.99 | 0.10 | 1.01% | 9.82 | 10.02 | 140195 | 13981 | 2.84% |
| 2025-08-05 | 9.81 | 9.89 | 0.08 | 0.82% | 9.78 | 9.89 | 115185 | 11338 | 2.33% |
| 2025-08-04 | 9.51 | 9.81 | 0.22 | 2.29% | 9.46 | 9.83 | 135391 | 13175 | 2.74% |
| 2025-08-01 | 9.49 | 9.59 | 0.07 | 0.74% | 9.49 | 9.65 | 83930 | 8038 | 1.70% |
| 2025-07-31 | 9.67 | 9.52 | -0.23 | -2.36% | 9.51 | 9.79 | 137720 | 13250 | 2.79% |
| 2025-07-30 | 9.86 | 9.75 | -0.22 | -2.21% | 9.65 | 9.92 | 206716 | 20152 | 4.18% |
| 2025-07-29 | 9.68 | 9.97 | 0.29 | 3.00% | 9.64 | 10.28 | 388617 | 38963 | 7.86% |
| 2025-07-28 | 9.71 | 9.68 | 0.00 | 0.00% | 9.64 | 9.72 | 79603 | 7706 | 1.61% |
| 2025-07-25 | 9.65 | 9.68 | 0.11 | 1.15% | 9.52 | 9.69 | 102172 | 9827 | 2.07% |