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 | 9.73 | 9.67 | -0.05 | -0.51% | 9.57 | 9.81 | 286952 | 27763 | 6.95% |
| 2025-10-30 | 9.61 | 9.72 | -0.13 | -1.32% | 9.42 | 10.06 | 517318 | 50145 | 12.54% |
| 2025-10-29 | 9.92 | 9.85 | -0.11 | -1.10% | 9.78 | 10.20 | 418639 | 41590 | 10.15% |
| 2025-10-28 | 10.50 | 9.96 | -0.56 | -5.32% | 9.78 | 10.52 | 531552 | 53358 | 12.88% |
| 2025-10-27 | 9.97 | 10.52 | 0.53 | 5.31% | 9.85 | 10.77 | 696711 | 71829 | 16.89% |
| 2025-10-24 | 9.39 | 9.99 | 0.79 | 8.59% | 9.31 | 10.28 | 725120 | 71855 | 17.57% |
| 2025-10-23 | 8.84 | 9.20 | 0.44 | 5.02% | 8.72 | 9.25 | 234903 | 21143 | 5.69% |
| 2025-10-22 | 8.75 | 8.76 | 0.01 | 0.11% | 8.68 | 8.93 | 101685 | 8937 | 2.46% |
| 2025-10-21 | 8.75 | 8.75 | 0.06 | 0.69% | 8.59 | 8.79 | 110146 | 9601 | 2.67% |
| 2025-10-20 | 8.37 | 8.69 | 0.43 | 5.21% | 8.34 | 8.83 | 179534 | 15428 | 4.35% |
| 2025-10-17 | 8.58 | 8.26 | -0.35 | -4.07% | 8.25 | 8.62 | 139380 | 11694 | 3.38% |
| 2025-10-16 | 8.84 | 8.61 | -0.24 | -2.71% | 8.53 | 8.84 | 121564 | 10546 | 2.95% |
| 2025-10-15 | 8.78 | 8.85 | 0.10 | 1.14% | 8.61 | 8.87 | 111275 | 9765 | 2.70% |
| 2025-10-14 | 9.10 | 8.75 | -0.35 | -3.85% | 8.68 | 9.19 | 215886 | 19230 | 5.23% |
| 2025-10-13 | 8.87 | 9.10 | -0.13 | -1.41% | 8.63 | 9.10 | 189624 | 16966 | 4.60% |
| 2025-10-10 | 9.69 | 9.23 | -0.48 | -4.94% | 9.20 | 9.69 | 239381 | 22490 | 5.80% |
| 2025-10-09 | 9.55 | 9.71 | 0.21 | 2.21% | 9.51 | 9.78 | 239539 | 23192 | 5.81% |
| 2025-09-30 | 9.68 | 9.50 | -0.15 | -1.55% | 9.47 | 9.74 | 179466 | 17273 | 4.35% |
| 2025-09-29 | 9.59 | 9.65 | 0.21 | 2.22% | 9.41 | 9.76 | 211898 | 20419 | 5.14% |
| 2025-09-26 | 9.70 | 9.44 | -0.34 | -3.48% | 9.40 | 9.72 | 201641 | 19205 | 4.89% |
| 2025-09-25 | 9.88 | 9.78 | -0.17 | -1.71% | 9.72 | 9.93 | 215488 | 21126 | 5.22% |
| 2025-09-24 | 9.60 | 9.95 | 0.31 | 3.22% | 9.53 | 9.97 | 301162 | 29591 | 7.30% |
| 2025-09-23 | 9.80 | 9.64 | -0.18 | -1.83% | 9.36 | 9.88 | 218627 | 20852 | 5.30% |
| 2025-09-22 | 9.57 | 9.82 | 0.22 | 2.29% | 9.45 | 9.84 | 247964 | 24019 | 6.01% |
| 2025-09-19 | 9.51 | 9.60 | 0.04 | 0.42% | 9.50 | 9.78 | 216318 | 20888 | 5.24% |
| 2025-09-18 | 9.55 | 9.56 | 0.00 | 0.00% | 9.39 | 9.88 | 247502 | 23855 | 6.00% |
| 2025-09-17 | 9.50 | 9.56 | 0.01 | 0.10% | 9.43 | 9.73 | 168452 | 16179 | 4.08% |
| 2025-09-16 | 9.20 | 9.55 | 0.36 | 3.92% | 9.11 | 9.58 | 221444 | 20780 | 5.37% |
| 2025-09-15 | 9.38 | 9.19 | -0.19 | -2.03% | 9.17 | 9.42 | 121934 | 11257 | 2.96% |
| 2025-09-12 | 9.32 | 9.38 | -0.02 | -0.21% | 9.26 | 9.50 | 175504 | 16504 | 4.25% |
| 2025-09-11 | 8.96 | 9.40 | 0.42 | 4.68% | 8.86 | 9.41 | 227835 | 20970 | 5.52% |
| 2025-09-10 | 8.96 | 8.98 | -0.01 | -0.11% | 8.92 | 9.11 | 123080 | 11078 | 2.98% |
| 2025-09-09 | 9.28 | 8.99 | -0.32 | -3.44% | 8.96 | 9.28 | 184397 | 16716 | 4.47% |
| 2025-09-08 | 9.32 | 9.31 | -0.02 | -0.21% | 9.08 | 9.40 | 187148 | 17275 | 4.54% |
| 2025-09-05 | 9.10 | 9.33 | 0.24 | 2.64% | 9.05 | 9.37 | 204517 | 18839 | 4.96% |
| 2025-09-04 | 9.60 | 9.09 | -0.45 | -4.72% | 8.92 | 9.73 | 341847 | 31880 | 8.29% |
| 2025-09-03 | 10.13 | 9.54 | -0.65 | -6.38% | 9.52 | 10.13 | 346679 | 33823 | 8.40% |
| 2025-09-02 | 10.30 | 10.19 | -0.20 | -1.92% | 9.77 | 10.33 | 473371 | 47532 | 11.47% |
| 2025-09-01 | 9.93 | 10.39 | 0.46 | 4.63% | 9.93 | 10.80 | 586772 | 60881 | 14.22% |
| 2025-08-29 | 10.23 | 9.93 | -0.42 | -4.06% | 9.88 | 10.25 | 518985 | 51810 | 12.58% |
| 2025-08-28 | 9.75 | 10.35 | 0.63 | 6.48% | 9.57 | 10.36 | 809219 | 81005 | 19.61% |
| 2025-08-27 | 9.74 | 9.72 | -0.04 | -0.41% | 9.65 | 10.12 | 517444 | 51161 | 12.54% |
| 2025-08-26 | 9.64 | 9.76 | 0.11 | 1.14% | 9.50 | 9.83 | 257987 | 25120 | 6.25% |
| 2025-08-25 | 9.65 | 9.65 | 0.04 | 0.42% | 9.51 | 9.75 | 247831 | 23840 | 6.01% |
| 2025-08-22 | 9.57 | 9.61 | 0.09 | 0.95% | 9.45 | 9.65 | 223944 | 21440 | 5.43% |
| 2025-08-21 | 9.72 | 9.52 | -0.16 | -1.65% | 9.43 | 9.79 | 214773 | 20550 | 5.21% |
| 2025-08-20 | 9.51 | 9.68 | 0.12 | 1.26% | 9.42 | 9.68 | 231574 | 22217 | 5.61% |
| 2025-08-19 | 9.56 | 9.56 | -0.01 | -0.10% | 9.41 | 9.60 | 207095 | 19679 | 5.02% |
| 2025-08-18 | 9.19 | 9.57 | 0.39 | 4.25% | 9.19 | 9.57 | 321521 | 30393 | 7.79% |
| 2025-08-15 | 9.03 | 9.18 | 0.13 | 1.44% | 9.02 | 9.21 | 155685 | 14263 | 3.77% |
| 2025-08-14 | 9.44 | 9.05 | -0.39 | -4.13% | 9.04 | 9.44 | 254927 | 23470 | 6.18% |
| 2025-08-13 | 9.37 | 9.44 | 0.07 | 0.75% | 9.33 | 9.52 | 159043 | 14962 | 3.85% |
| 2025-08-12 | 9.47 | 9.37 | -0.10 | -1.06% | 9.31 | 9.54 | 156580 | 14698 | 3.80% |
| 2025-08-11 | 9.41 | 9.47 | 0.06 | 0.64% | 9.40 | 9.57 | 190163 | 18037 | 4.61% |
| 2025-08-08 | 9.47 | 9.41 | -0.06 | -0.63% | 9.39 | 9.59 | 188036 | 17796 | 4.56% |
| 2025-08-07 | 9.60 | 9.47 | -0.08 | -0.84% | 9.39 | 9.60 | 225501 | 21340 | 5.47% |
| 2025-08-06 | 9.42 | 9.55 | 0.14 | 1.49% | 9.42 | 9.65 | 291106 | 27845 | 7.06% |
| 2025-08-05 | 9.28 | 9.41 | 0.21 | 2.28% | 9.28 | 9.56 | 348080 | 32755 | 8.44% |
| 2025-08-04 | 8.90 | 9.20 | 0.22 | 2.45% | 8.89 | 9.22 | 191040 | 17437 | 4.63% |
| 2025-08-01 | 8.97 | 8.98 | 0.01 | 0.11% | 8.87 | 9.14 | 146470 | 13178 | 3.55% |
| 2025-07-31 | 9.06 | 8.97 | -0.10 | -1.10% | 8.92 | 9.24 | 192014 | 17448 | 4.65% |
| 2025-07-30 | 9.24 | 9.07 | -0.21 | -2.26% | 8.96 | 9.28 | 184299 | 16781 | 4.47% |
| 2025-07-29 | 9.34 | 9.28 | -0.08 | -0.85% | 9.17 | 9.37 | 184574 | 17047 | 4.47% |
| 2025-07-28 | 9.09 | 9.36 | 0.29 | 3.20% | 9.07 | 9.40 | 350701 | 32557 | 8.50% |
| 2025-07-25 | 9.04 | 9.07 | 0.04 | 0.44% | 8.98 | 9.09 | 105015 | 9492 | 2.55% |
| 2025-07-24 | 8.88 | 9.03 | 0.14 | 1.57% | 8.87 | 9.04 | 117993 | 10591 | 2.86% |