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 | 9.11 | 9.39 | 0.25 | 2.74% | 9.08 | 9.46 | 242549 | 22524 | 4.39% |
| 2025-10-30 | 9.13 | 9.14 | -0.05 | -0.54% | 9.03 | 9.30 | 198868 | 18191 | 3.60% |
| 2025-10-29 | 9.19 | 9.19 | -0.01 | -0.11% | 9.09 | 9.21 | 162277 | 14832 | 2.94% |
| 2025-10-28 | 9.19 | 9.20 | 0.01 | 0.11% | 9.10 | 9.33 | 167617 | 15449 | 3.04% |
| 2025-10-27 | 9.26 | 9.19 | -0.07 | -0.76% | 9.07 | 9.27 | 238869 | 21901 | 4.33% |
| 2025-10-24 | 9.05 | 9.26 | 0.25 | 2.77% | 9.04 | 9.29 | 187554 | 17225 | 3.40% |
| 2025-10-23 | 8.92 | 9.01 | 0.04 | 0.45% | 8.78 | 9.06 | 111498 | 9903 | 2.02% |
| 2025-10-22 | 8.87 | 8.97 | 0.06 | 0.67% | 8.80 | 9.03 | 127653 | 11419 | 2.31% |
| 2025-10-21 | 8.80 | 8.91 | 0.19 | 2.18% | 8.70 | 8.96 | 143230 | 12676 | 2.59% |
| 2025-10-20 | 8.77 | 8.72 | 0.08 | 0.93% | 8.65 | 8.84 | 123116 | 10773 | 2.23% |
| 2025-10-17 | 8.96 | 8.64 | -0.33 | -3.68% | 8.61 | 9.06 | 181637 | 15916 | 3.29% |
| 2025-10-16 | 9.12 | 8.97 | -0.21 | -2.29% | 8.95 | 9.15 | 148529 | 13410 | 2.69% |
| 2025-10-15 | 9.12 | 9.18 | 0.11 | 1.21% | 9.01 | 9.22 | 158133 | 14439 | 2.86% |
| 2025-10-14 | 9.37 | 9.07 | -0.32 | -3.41% | 9.01 | 9.52 | 276831 | 25592 | 5.01% |
| 2025-10-13 | 9.04 | 9.39 | 0.08 | 0.86% | 8.72 | 9.39 | 201077 | 18334 | 3.64% |
| 2025-10-10 | 9.42 | 9.31 | -0.09 | -0.96% | 9.23 | 9.47 | 153655 | 14372 | 2.78% |
| 2025-10-09 | 9.40 | 9.40 | 0.03 | 0.32% | 9.36 | 9.70 | 220136 | 20952 | 3.99% |
| 2025-09-30 | 9.62 | 9.37 | -0.25 | -2.60% | 9.35 | 9.74 | 222174 | 21109 | 4.02% |
| 2025-09-29 | 9.45 | 9.62 | 0.18 | 1.91% | 9.33 | 9.75 | 197856 | 18895 | 3.58% |
| 2025-09-26 | 9.98 | 9.44 | -0.50 | -5.03% | 9.42 | 9.99 | 344417 | 33015 | 6.24% |
| 2025-09-25 | 10.45 | 9.94 | -0.56 | -5.33% | 9.93 | 10.52 | 353590 | 36008 | 6.40% |
| 2025-09-24 | 10.23 | 10.50 | 0.14 | 1.35% | 10.16 | 10.53 | 177585 | 18442 | 3.22% |
| 2025-09-23 | 10.64 | 10.36 | -0.23 | -2.17% | 10.07 | 10.67 | 255622 | 26276 | 4.63% |
| 2025-09-22 | 10.60 | 10.59 | -0.06 | -0.56% | 10.38 | 10.72 | 235481 | 24787 | 4.26% |
| 2025-09-19 | 10.74 | 10.65 | -0.01 | -0.09% | 10.55 | 10.88 | 251333 | 26855 | 4.55% |
| 2025-09-18 | 11.40 | 10.66 | -0.80 | -6.98% | 10.53 | 11.47 | 494350 | 54443 | 8.95% |
| 2025-09-17 | 12.00 | 11.46 | -0.46 | -3.86% | 11.39 | 12.00 | 422304 | 48799 | 7.65% |
| 2025-09-16 | 11.35 | 11.92 | 0.54 | 4.75% | 11.27 | 12.20 | 589163 | 69025 | 10.67% |
| 2025-09-15 | 11.16 | 11.38 | 0.32 | 2.89% | 10.98 | 11.55 | 456798 | 51766 | 8.27% |
| 2025-09-12 | 10.97 | 11.06 | 0.03 | 0.27% | 10.85 | 11.15 | 368354 | 40579 | 6.67% |
| 2025-09-11 | 10.19 | 11.03 | 0.99 | 9.86% | 9.94 | 11.48 | 721045 | 78252 | 13.06% |
| 2025-09-10 | 10.05 | 10.04 | 0.06 | 0.60% | 9.93 | 10.30 | 228673 | 23089 | 4.14% |
| 2025-09-09 | 10.49 | 9.98 | -0.50 | -4.77% | 9.92 | 10.53 | 386760 | 39048 | 7.00% |
| 2025-09-08 | 10.74 | 10.48 | -0.36 | -3.32% | 10.31 | 10.84 | 323041 | 34011 | 5.85% |
| 2025-09-05 | 10.38 | 10.84 | 0.36 | 3.44% | 10.20 | 10.98 | 385578 | 40714 | 6.98% |
| 2025-09-04 | 11.15 | 10.48 | -0.45 | -4.12% | 10.26 | 11.20 | 479716 | 51131 | 8.69% |
| 2025-09-03 | 11.66 | 10.93 | -0.55 | -4.79% | 10.80 | 11.88 | 637048 | 72045 | 11.54% |
| 2025-09-02 | 11.75 | 11.48 | -0.40 | -3.37% | 11.38 | 11.96 | 477322 | 55324 | 8.64% |
| 2025-09-01 | 11.30 | 11.88 | 0.80 | 7.22% | 11.20 | 12.20 | 795615 | 94669 | 14.41% |
| 2025-08-29 | 10.60 | 11.08 | 0.30 | 2.78% | 10.47 | 11.16 | 548960 | 59971 | 9.94% |
| 2025-08-28 | 10.46 | 10.78 | 0.34 | 3.26% | 10.32 | 10.83 | 384339 | 40851 | 6.96% |
| 2025-08-27 | 10.95 | 10.44 | -0.55 | -5.00% | 10.44 | 11.02 | 425571 | 45808 | 7.71% |
| 2025-08-26 | 11.09 | 10.99 | -0.19 | -1.70% | 10.83 | 11.26 | 391553 | 43129 | 7.09% |
| 2025-08-25 | 10.77 | 11.18 | 0.41 | 3.81% | 10.70 | 11.19 | 528094 | 58255 | 9.56% |
| 2025-08-22 | 10.66 | 10.77 | 0.13 | 1.22% | 10.56 | 10.80 | 352927 | 37719 | 6.39% |
| 2025-08-21 | 11.10 | 10.64 | -0.38 | -3.45% | 10.60 | 11.18 | 464745 | 50257 | 8.42% |
| 2025-08-20 | 10.86 | 11.02 | 0.09 | 0.82% | 10.64 | 11.46 | 644286 | 71299 | 11.67% |
| 2025-08-19 | 10.77 | 10.93 | 0.10 | 0.92% | 10.64 | 11.09 | 633832 | 68905 | 11.48% |
| 2025-08-18 | 11.01 | 10.83 | -0.08 | -0.73% | 10.67 | 11.31 | 884307 | 97230 | 16.01% |
| 2025-08-15 | 10.45 | 10.91 | 0.26 | 2.44% | 10.45 | 11.08 | 654414 | 70999 | 11.85% |
| 2025-08-14 | 10.50 | 10.65 | -0.03 | -0.28% | 10.29 | 10.88 | 848329 | 89677 | 15.36% |
| 2025-08-13 | 9.65 | 10.68 | 1.04 | 10.79% | 9.65 | 11.02 | 1181316 | 122739 | 21.64% |
| 2025-08-12 | 9.66 | 9.64 | -0.05 | -0.52% | 9.57 | 9.94 | 332049 | 32284 | 6.08% |
| 2025-08-11 | 9.79 | 9.69 | -0.16 | -1.62% | 9.60 | 9.84 | 373271 | 36204 | 6.84% |
| 2025-08-08 | 9.85 | 9.85 | -0.10 | -1.01% | 9.79 | 10.09 | 441866 | 43779 | 8.09% |
| 2025-08-07 | 9.59 | 9.95 | 0.29 | 3.00% | 9.43 | 10.04 | 653690 | 63825 | 11.97% |
| 2025-08-06 | 9.45 | 9.66 | 0.16 | 1.68% | 9.40 | 9.70 | 398787 | 38214 | 7.30% |
| 2025-08-05 | 9.41 | 9.50 | 0.00 | 0.00% | 9.40 | 9.74 | 364720 | 34672 | 6.68% |
| 2025-08-04 | 9.12 | 9.50 | 0.30 | 3.26% | 9.09 | 9.54 | 425871 | 40151 | 7.80% |
| 2025-08-01 | 9.06 | 9.20 | 0.11 | 1.21% | 9.03 | 9.33 | 227386 | 20872 | 4.17% |
| 2025-07-31 | 9.17 | 9.09 | -0.14 | -1.52% | 9.07 | 9.31 | 235718 | 21627 | 4.32% |
| 2025-07-30 | 9.24 | 9.23 | -0.08 | -0.86% | 9.09 | 9.43 | 307766 | 28480 | 5.64% |
| 2025-07-29 | 9.25 | 9.31 | 0.02 | 0.22% | 9.13 | 9.42 | 297136 | 27527 | 5.44% |
| 2025-07-28 | 9.32 | 9.29 | 0.00 | 0.00% | 9.16 | 9.48 | 385251 | 36008 | 7.06% |
| 2025-07-25 | 9.22 | 9.29 | 0.18 | 1.98% | 9.03 | 9.47 | 594530 | 54859 | 10.89% |