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 | 9.32 | 9.46 | 0.07 | 0.75% | 9.21 | 9.54 | 298512 | 28115 | 2.82% |
| 2025-10-30 | 9.28 | 9.39 | 0.15 | 1.62% | 9.23 | 9.72 | 510276 | 48504 | 4.83% |
| 2025-10-29 | 9.21 | 9.24 | 0.04 | 0.43% | 9.11 | 9.25 | 179493 | 16488 | 1.70% |
| 2025-10-28 | 9.18 | 9.20 | 0.03 | 0.33% | 9.08 | 9.25 | 194349 | 17887 | 1.84% |
| 2025-10-27 | 9.25 | 9.17 | 0.00 | 0.00% | 9.13 | 9.28 | 197735 | 18168 | 1.87% |
| 2025-10-24 | 9.20 | 9.17 | 0.00 | 0.00% | 9.13 | 9.22 | 200985 | 18428 | 1.90% |
| 2025-10-23 | 9.07 | 9.17 | 0.05 | 0.55% | 8.96 | 9.17 | 189955 | 17176 | 1.80% |
| 2025-10-22 | 9.00 | 9.12 | 0.11 | 1.22% | 8.91 | 9.23 | 274297 | 24997 | 2.59% |
| 2025-10-21 | 8.99 | 9.01 | 0.10 | 1.12% | 8.83 | 9.04 | 221274 | 19843 | 2.09% |
| 2025-10-20 | 8.88 | 8.91 | 0.12 | 1.37% | 8.85 | 9.05 | 236770 | 21170 | 2.24% |
| 2025-10-17 | 9.11 | 8.79 | -0.28 | -3.09% | 8.77 | 9.14 | 348554 | 31091 | 3.30% |
| 2025-10-16 | 9.51 | 9.07 | -0.64 | -6.59% | 9.00 | 9.56 | 663451 | 61008 | 6.28% |
| 2025-10-15 | 9.64 | 9.71 | 0.17 | 1.78% | 9.48 | 9.73 | 222953 | 21428 | 2.11% |
| 2025-10-14 | 9.85 | 9.54 | -0.22 | -2.25% | 9.51 | 9.92 | 293168 | 28467 | 2.77% |
| 2025-10-13 | 9.42 | 9.76 | -0.20 | -2.01% | 9.29 | 9.82 | 318892 | 30686 | 3.02% |
| 2025-10-10 | 10.13 | 9.96 | -0.19 | -1.87% | 9.96 | 10.19 | 313613 | 31486 | 2.97% |
| 2025-10-09 | 9.99 | 10.15 | 0.16 | 1.60% | 9.92 | 10.24 | 359356 | 36389 | 3.40% |
| 2025-09-30 | 9.97 | 9.99 | 0.04 | 0.40% | 9.93 | 10.09 | 296600 | 29691 | 2.81% |
| 2025-09-29 | 10.13 | 9.95 | -0.25 | -2.45% | 9.75 | 10.19 | 576607 | 57164 | 5.45% |
| 2025-09-26 | 10.59 | 10.20 | -0.40 | -3.77% | 10.20 | 10.62 | 509561 | 52723 | 4.82% |
| 2025-09-25 | 10.72 | 10.60 | -0.20 | -1.85% | 10.60 | 11.05 | 503257 | 54283 | 4.76% |
| 2025-09-24 | 10.51 | 10.80 | 0.22 | 2.08% | 10.33 | 10.80 | 470034 | 49907 | 4.45% |
| 2025-09-23 | 10.91 | 10.58 | -0.40 | -3.64% | 10.33 | 11.01 | 612083 | 64803 | 5.79% |
| 2025-09-22 | 11.00 | 10.98 | -0.07 | -0.63% | 10.81 | 11.07 | 466134 | 50849 | 4.41% |
| 2025-09-19 | 11.46 | 11.05 | -0.41 | -3.58% | 10.94 | 11.49 | 761177 | 84620 | 7.20% |
| 2025-09-18 | 11.71 | 11.46 | -0.40 | -3.37% | 11.28 | 11.89 | 1326564 | 154847 | 12.55% |
| 2025-09-17 | 11.51 | 11.86 | 0.41 | 3.58% | 11.39 | 12.18 | 1686868 | 198955 | 15.96% |
| 2025-09-16 | 10.95 | 11.45 | 0.49 | 4.47% | 10.90 | 11.49 | 1104752 | 124809 | 10.45% |
| 2025-09-15 | 10.98 | 10.96 | -0.02 | -0.18% | 10.94 | 11.17 | 405178 | 44701 | 3.83% |
| 2025-09-12 | 11.20 | 10.98 | -0.21 | -1.88% | 10.98 | 11.24 | 574506 | 63752 | 5.43% |
| 2025-09-11 | 10.84 | 11.19 | 0.33 | 3.04% | 10.63 | 11.19 | 668070 | 73386 | 6.32% |
| 2025-09-10 | 10.95 | 10.86 | -0.16 | -1.45% | 10.84 | 11.13 | 421763 | 46220 | 3.99% |
| 2025-09-09 | 11.07 | 11.02 | -0.13 | -1.17% | 10.85 | 11.13 | 435013 | 47684 | 4.12% |
| 2025-09-08 | 10.69 | 11.15 | 0.38 | 3.53% | 10.65 | 11.29 | 781666 | 86793 | 7.39% |
| 2025-09-05 | 10.41 | 10.77 | 0.29 | 2.77% | 10.32 | 10.78 | 491920 | 52161 | 4.65% |
| 2025-09-04 | 10.80 | 10.48 | -0.36 | -3.32% | 10.27 | 11.00 | 691224 | 73549 | 6.54% |
| 2025-09-03 | 11.38 | 10.84 | -0.42 | -3.73% | 10.78 | 11.60 | 749404 | 83387 | 7.09% |
| 2025-09-02 | 11.08 | 11.26 | 0.13 | 1.17% | 10.61 | 11.44 | 1075613 | 119151 | 10.17% |
| 2025-09-01 | 11.08 | 11.13 | 0.09 | 0.82% | 11.01 | 11.33 | 514217 | 57300 | 4.86% |
| 2025-08-29 | 11.10 | 11.04 | 0.13 | 1.19% | 10.98 | 11.38 | 740470 | 82569 | 7.25% |
| 2025-08-28 | 10.79 | 10.91 | 0.04 | 0.37% | 10.42 | 10.95 | 723157 | 77648 | 7.08% |
| 2025-08-27 | 11.25 | 10.87 | -0.30 | -2.69% | 10.86 | 11.50 | 956685 | 107699 | 9.37% |
| 2025-08-26 | 11.30 | 11.17 | -0.13 | -1.15% | 11.11 | 11.30 | 543954 | 60887 | 5.33% |
| 2025-08-25 | 11.04 | 11.30 | 0.29 | 2.63% | 11.04 | 11.50 | 1024978 | 115840 | 10.04% |
| 2025-08-22 | 10.89 | 11.01 | 0.12 | 1.10% | 10.86 | 11.03 | 470985 | 51619 | 4.61% |
| 2025-08-21 | 11.06 | 10.89 | -0.19 | -1.71% | 10.83 | 11.16 | 529091 | 57981 | 5.18% |
| 2025-08-20 | 10.95 | 11.08 | 0.01 | 0.09% | 10.86 | 11.17 | 589676 | 64908 | 5.78% |
| 2025-08-19 | 10.80 | 11.07 | 0.28 | 2.59% | 10.61 | 11.33 | 1134876 | 125010 | 11.12% |
| 2025-08-18 | 10.69 | 10.79 | 0.13 | 1.22% | 10.64 | 10.87 | 584025 | 62918 | 5.72% |
| 2025-08-15 | 10.44 | 10.66 | 0.18 | 1.72% | 10.42 | 10.70 | 427299 | 45391 | 4.19% |
| 2025-08-14 | 10.68 | 10.48 | -0.23 | -2.15% | 10.36 | 10.79 | 592346 | 62617 | 5.80% |
| 2025-08-13 | 10.65 | 10.71 | 0.06 | 0.56% | 10.56 | 10.74 | 406213 | 43294 | 3.98% |
| 2025-08-12 | 10.73 | 10.65 | -0.08 | -0.75% | 10.54 | 10.75 | 356397 | 37869 | 3.49% |
| 2025-08-11 | 10.68 | 10.73 | 0.05 | 0.47% | 10.68 | 10.85 | 379772 | 40814 | 3.72% |
| 2025-08-08 | 10.90 | 10.68 | -0.26 | -2.38% | 10.66 | 10.92 | 461504 | 49661 | 4.52% |
| 2025-08-07 | 11.06 | 10.94 | -0.21 | -1.88% | 10.83 | 11.14 | 786423 | 85915 | 7.70% |
| 2025-08-06 | 10.42 | 11.15 | 0.74 | 7.11% | 10.38 | 11.50 | 1508836 | 166999 | 14.78% |
| 2025-08-05 | 10.42 | 10.41 | 0.04 | 0.39% | 10.33 | 10.65 | 463065 | 48450 | 4.54% |
| 2025-08-04 | 10.01 | 10.37 | 0.28 | 2.78% | 9.99 | 10.38 | 476474 | 48755 | 4.67% |
| 2025-08-01 | 10.18 | 10.09 | -0.08 | -0.79% | 10.00 | 10.23 | 313532 | 31591 | 3.07% |
| 2025-07-31 | 10.17 | 10.17 | 0.08 | 0.79% | 10.11 | 10.39 | 528484 | 54066 | 5.18% |
| 2025-07-30 | 10.13 | 10.09 | -0.04 | -0.39% | 9.97 | 10.19 | 464364 | 46896 | 4.55% |
| 2025-07-29 | 10.30 | 10.13 | -0.23 | -2.22% | 10.05 | 10.30 | 598185 | 60578 | 5.86% |
| 2025-07-28 | 10.31 | 10.36 | -0.71 | -6.41% | 10.13 | 10.65 | 1261359 | 129511 | 12.36% |
| 2025-07-25 | 11.00 | 11.07 | 0.04 | 0.36% | 10.91 | 11.09 | 298192 | 32796 | 2.92% |
| 2025-07-24 | 10.91 | 11.03 | 0.10 | 0.91% | 10.91 | 11.15 | 283711 | 31242 | 2.78% |