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 | 9.24 | 9.33 | 0.07 | 0.76% | 9.24 | 9.48 | 62488 | 5855 | 1.29% |
| 2025-10-30 | 9.40 | 9.26 | -0.14 | -1.49% | 9.23 | 9.40 | 61633 | 5733 | 1.27% |
| 2025-10-29 | 9.55 | 9.40 | -0.16 | -1.67% | 9.34 | 9.55 | 73294 | 6888 | 1.52% |
| 2025-10-28 | 9.60 | 9.56 | -0.03 | -0.31% | 9.46 | 9.64 | 70953 | 6778 | 1.47% |
| 2025-10-27 | 9.69 | 9.59 | -0.07 | -0.72% | 9.54 | 9.76 | 68580 | 6606 | 1.42% |
| 2025-10-24 | 9.54 | 9.66 | 0.12 | 1.26% | 9.54 | 9.76 | 71508 | 6901 | 1.48% |
| 2025-10-23 | 9.85 | 9.54 | -0.03 | -0.31% | 9.44 | 9.86 | 62145 | 5931 | 1.28% |
| 2025-10-22 | 9.54 | 9.57 | 0.00 | 0.00% | 9.43 | 9.72 | 54174 | 5186 | 1.12% |
| 2025-10-21 | 9.17 | 9.57 | 0.40 | 4.36% | 9.12 | 9.62 | 97728 | 9236 | 2.02% |
| 2025-10-20 | 9.21 | 9.17 | 0.04 | 0.44% | 9.10 | 9.24 | 57067 | 5226 | 1.18% |
| 2025-10-17 | 9.49 | 9.13 | -0.36 | -3.79% | 9.05 | 9.57 | 99642 | 9230 | 2.06% |
| 2025-10-16 | 9.57 | 9.49 | -0.09 | -0.94% | 9.47 | 9.80 | 47854 | 4589 | 0.99% |
| 2025-10-15 | 9.59 | 9.58 | 0.00 | 0.00% | 9.46 | 9.63 | 58423 | 5574 | 1.21% |
| 2025-10-14 | 9.89 | 9.58 | -0.30 | -3.04% | 9.50 | 9.94 | 76467 | 7435 | 1.58% |
| 2025-10-13 | 9.55 | 9.88 | -0.07 | -0.70% | 9.39 | 9.88 | 82542 | 8007 | 1.71% |
| 2025-10-10 | 10.03 | 9.95 | -0.11 | -1.09% | 9.91 | 10.04 | 45601 | 4549 | 0.94% |
| 2025-10-09 | 10.01 | 10.06 | 0.07 | 0.70% | 9.97 | 10.18 | 64604 | 6478 | 1.34% |
| 2025-09-30 | 10.03 | 9.99 | -0.01 | -0.10% | 9.93 | 10.06 | 61801 | 6165 | 1.28% |
| 2025-09-29 | 10.12 | 10.00 | -0.17 | -1.67% | 9.92 | 10.24 | 82309 | 8254 | 1.70% |
| 2025-09-26 | 10.39 | 10.17 | -0.09 | -0.88% | 10.14 | 10.42 | 68413 | 7013 | 1.41% |
| 2025-09-25 | 10.35 | 10.26 | 0.02 | 0.20% | 10.24 | 10.67 | 99298 | 10324 | 2.05% |
| 2025-09-24 | 10.19 | 10.24 | -0.01 | -0.10% | 10.13 | 10.27 | 64856 | 6628 | 1.34% |
| 2025-09-23 | 10.36 | 10.25 | -0.23 | -2.19% | 10.06 | 10.40 | 94847 | 9656 | 1.96% |
| 2025-09-22 | 10.35 | 10.48 | 0.12 | 1.16% | 10.18 | 10.55 | 88797 | 9204 | 1.84% |
| 2025-09-19 | 10.23 | 10.36 | 0.03 | 0.29% | 10.22 | 10.40 | 85409 | 8791 | 1.77% |
| 2025-09-18 | 10.55 | 10.33 | -0.32 | -3.00% | 10.22 | 10.69 | 135143 | 14157 | 2.79% |
| 2025-09-17 | 10.57 | 10.65 | -0.02 | -0.19% | 10.50 | 10.85 | 139052 | 14762 | 2.87% |
| 2025-09-16 | 10.10 | 10.67 | 0.55 | 5.43% | 10.06 | 11.22 | 241698 | 25790 | 5.00% |
| 2025-09-15 | 10.31 | 10.12 | -0.22 | -2.13% | 10.08 | 10.33 | 90508 | 9194 | 1.87% |
| 2025-09-12 | 10.38 | 10.34 | -0.06 | -0.58% | 10.27 | 10.45 | 74073 | 7675 | 1.53% |
| 2025-09-11 | 10.22 | 10.40 | 0.20 | 1.96% | 10.06 | 10.45 | 93265 | 9609 | 1.93% |
| 2025-09-10 | 10.29 | 10.20 | -0.07 | -0.68% | 10.13 | 10.31 | 55749 | 5685 | 1.15% |
| 2025-09-09 | 10.36 | 10.27 | -0.13 | -1.25% | 10.21 | 10.43 | 70745 | 7290 | 1.46% |
| 2025-09-08 | 10.47 | 10.40 | -0.09 | -0.86% | 10.27 | 10.49 | 93296 | 9662 | 1.93% |
| 2025-09-05 | 10.30 | 10.49 | 0.23 | 2.24% | 10.22 | 10.49 | 78142 | 8127 | 1.62% |
| 2025-09-04 | 10.40 | 10.26 | -0.14 | -1.35% | 10.10 | 10.51 | 98357 | 10176 | 2.03% |
| 2025-09-03 | 10.80 | 10.40 | -0.30 | -2.80% | 10.33 | 10.82 | 104180 | 10955 | 2.15% |
| 2025-09-02 | 11.04 | 10.70 | -0.27 | -2.46% | 10.52 | 11.05 | 158401 | 16912 | 3.27% |
| 2025-09-01 | 11.00 | 10.97 | -0.03 | -0.27% | 10.93 | 11.14 | 100679 | 11076 | 2.08% |
| 2025-08-29 | 11.14 | 11.00 | -0.21 | -1.87% | 10.95 | 11.19 | 122945 | 13561 | 2.54% |
| 2025-08-28 | 11.24 | 11.21 | -0.02 | -0.18% | 10.86 | 11.44 | 165657 | 18474 | 3.42% |
| 2025-08-27 | 11.81 | 11.23 | -0.60 | -5.07% | 11.22 | 11.88 | 176785 | 20507 | 3.65% |
| 2025-08-26 | 11.88 | 11.83 | -0.14 | -1.17% | 11.78 | 12.13 | 122904 | 14598 | 2.54% |
| 2025-08-25 | 11.99 | 11.97 | -0.08 | -0.66% | 11.69 | 12.13 | 209349 | 24929 | 4.33% |
| 2025-08-22 | 11.65 | 12.05 | 0.43 | 3.70% | 11.64 | 12.11 | 209034 | 24775 | 4.32% |
| 2025-08-21 | 11.88 | 11.62 | -0.17 | -1.44% | 11.57 | 11.88 | 113032 | 13244 | 2.34% |
| 2025-08-20 | 11.81 | 11.79 | -0.15 | -1.26% | 11.65 | 11.87 | 167634 | 19675 | 3.47% |
| 2025-08-19 | 11.25 | 11.94 | 0.70 | 6.23% | 11.21 | 12.19 | 356200 | 41715 | 7.36% |
| 2025-08-18 | 11.00 | 11.24 | 0.24 | 2.18% | 11.00 | 11.38 | 183024 | 20579 | 3.78% |
| 2025-08-15 | 10.93 | 11.00 | -0.02 | -0.18% | 10.93 | 11.07 | 104950 | 11555 | 2.17% |
| 2025-08-14 | 11.01 | 11.02 | -0.04 | -0.36% | 10.92 | 11.35 | 195759 | 21753 | 4.05% |
| 2025-08-13 | 10.95 | 11.06 | 0.12 | 1.10% | 10.90 | 11.11 | 114714 | 12617 | 2.37% |
| 2025-08-12 | 11.11 | 10.94 | -0.12 | -1.08% | 10.87 | 11.13 | 101588 | 11152 | 2.10% |
| 2025-08-11 | 10.99 | 11.06 | 0.01 | 0.09% | 10.97 | 11.13 | 93177 | 10299 | 1.93% |
| 2025-08-08 | 11.09 | 11.05 | -0.05 | -0.45% | 10.96 | 11.14 | 133976 | 14769 | 2.77% |
| 2025-08-07 | 11.63 | 11.10 | -0.09 | -0.80% | 11.08 | 11.65 | 183229 | 20710 | 3.79% |
| 2025-08-06 | 11.17 | 11.19 | -0.06 | -0.53% | 11.08 | 11.23 | 103916 | 11592 | 2.15% |
| 2025-08-05 | 11.00 | 11.25 | 0.26 | 2.37% | 10.95 | 11.25 | 134488 | 14971 | 2.78% |
| 2025-08-04 | 11.00 | 10.99 | -0.02 | -0.18% | 10.91 | 11.08 | 63739 | 6988 | 1.32% |
| 2025-08-01 | 10.89 | 11.01 | 0.12 | 1.10% | 10.86 | 11.07 | 81961 | 9011 | 1.69% |
| 2025-07-31 | 10.90 | 10.89 | -0.02 | -0.18% | 10.86 | 11.07 | 89521 | 9800 | 1.85% |
| 2025-07-30 | 10.93 | 10.91 | -0.04 | -0.37% | 10.81 | 10.98 | 79628 | 8660 | 1.65% |
| 2025-07-29 | 11.03 | 10.95 | -0.02 | -0.18% | 10.91 | 11.14 | 79082 | 8673 | 1.63% |
| 2025-07-28 | 10.93 | 10.97 | 0.05 | 0.46% | 10.91 | 11.02 | 57699 | 6322 | 1.19% |
| 2025-07-25 | 11.11 | 10.92 | -0.21 | -1.89% | 10.92 | 11.13 | 100564 | 11043 | 2.08% |
| 2025-07-24 | 11.10 | 11.13 | -0.09 | -0.80% | 11.07 | 11.22 | 99527 | 11066 | 2.06% |