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 | 9.54 | 9.55 | 0.08 | 0.84% | 9.41 | 9.62 | 47147 | 4501 | 1.68% |
| 2025-10-30 | 9.58 | 9.47 | -0.11 | -1.15% | 9.41 | 9.58 | 57960 | 5499 | 2.06% |
| 2025-10-29 | 9.88 | 9.58 | -0.31 | -3.13% | 9.52 | 9.89 | 83396 | 8033 | 2.97% |
| 2025-10-28 | 9.70 | 9.89 | 0.17 | 1.75% | 9.60 | 9.90 | 69125 | 6785 | 2.46% |
| 2025-10-27 | 9.70 | 9.72 | 0.07 | 0.73% | 9.57 | 9.78 | 77825 | 7537 | 2.77% |
| 2025-10-24 | 9.49 | 9.65 | 0.16 | 1.69% | 9.45 | 9.73 | 75366 | 7251 | 2.68% |
| 2025-10-23 | 9.38 | 9.49 | 0.07 | 0.74% | 9.27 | 9.49 | 50123 | 4690 | 1.78% |
| 2025-10-22 | 9.39 | 9.42 | 0.04 | 0.43% | 9.27 | 9.50 | 47032 | 4425 | 1.67% |
| 2025-10-21 | 9.19 | 9.38 | 0.24 | 2.63% | 9.14 | 9.38 | 50470 | 4698 | 1.80% |
| 2025-10-20 | 9.07 | 9.14 | 0.23 | 2.58% | 9.01 | 9.17 | 49773 | 4530 | 1.77% |
| 2025-10-17 | 9.17 | 8.91 | -0.26 | -2.84% | 8.90 | 9.22 | 62810 | 5677 | 2.24% |
| 2025-10-16 | 9.33 | 9.17 | -0.15 | -1.61% | 9.15 | 9.33 | 53676 | 4946 | 1.91% |
| 2025-10-15 | 9.33 | 9.32 | 0.02 | 0.22% | 9.23 | 9.48 | 57687 | 5387 | 2.05% |
| 2025-10-14 | 9.51 | 9.30 | -0.18 | -1.90% | 9.23 | 9.62 | 70860 | 6695 | 2.52% |
| 2025-10-13 | 9.20 | 9.48 | 0.03 | 0.32% | 8.81 | 9.49 | 80054 | 7422 | 2.85% |
| 2025-10-10 | 9.51 | 9.45 | -0.10 | -1.05% | 9.33 | 9.55 | 86417 | 8149 | 3.08% |
| 2025-10-09 | 9.66 | 9.55 | -0.01 | -0.10% | 9.55 | 9.74 | 75961 | 7329 | 2.71% |
| 2025-09-30 | 9.77 | 9.56 | -0.12 | -1.24% | 9.54 | 9.80 | 84626 | 8130 | 3.01% |
| 2025-09-29 | 9.77 | 9.68 | -0.12 | -1.22% | 9.56 | 9.86 | 73032 | 7089 | 2.60% |
| 2025-09-26 | 9.96 | 9.80 | -0.18 | -1.80% | 9.80 | 10.00 | 54349 | 5369 | 1.94% |
| 2025-09-25 | 10.21 | 9.98 | -0.22 | -2.16% | 9.96 | 10.22 | 69724 | 7026 | 2.48% |
| 2025-09-24 | 9.83 | 10.20 | 0.38 | 3.87% | 9.71 | 10.20 | 94580 | 9486 | 3.37% |
| 2025-09-23 | 9.96 | 9.82 | -0.14 | -1.41% | 9.45 | 10.02 | 99605 | 9630 | 3.55% |
| 2025-09-22 | 10.00 | 9.96 | -0.14 | -1.39% | 9.86 | 10.07 | 73162 | 7291 | 2.61% |
| 2025-09-19 | 10.14 | 10.10 | 0.00 | 0.00% | 10.01 | 10.28 | 74413 | 7526 | 2.65% |
| 2025-09-18 | 10.35 | 10.10 | -0.24 | -2.32% | 10.02 | 10.47 | 106630 | 10929 | 3.80% |
| 2025-09-17 | 10.38 | 10.34 | -0.01 | -0.10% | 10.26 | 10.44 | 75459 | 7816 | 2.69% |
| 2025-09-16 | 10.10 | 10.35 | 0.21 | 2.07% | 10.05 | 10.35 | 75080 | 7706 | 2.67% |
| 2025-09-15 | 10.28 | 10.14 | -0.04 | -0.39% | 10.08 | 10.28 | 57021 | 5789 | 2.03% |
| 2025-09-12 | 10.30 | 10.18 | -0.09 | -0.88% | 10.11 | 10.32 | 76984 | 7864 | 2.74% |
| 2025-09-11 | 9.92 | 10.27 | 0.35 | 3.53% | 9.82 | 10.27 | 102494 | 10377 | 3.65% |
| 2025-09-10 | 9.88 | 9.92 | 0.04 | 0.40% | 9.88 | 10.03 | 52093 | 5193 | 1.86% |
| 2025-09-09 | 10.06 | 9.88 | -0.23 | -2.27% | 9.80 | 10.18 | 79941 | 7948 | 2.85% |
| 2025-09-08 | 10.15 | 10.11 | -0.05 | -0.49% | 10.03 | 10.24 | 77108 | 7800 | 2.75% |
| 2025-09-05 | 9.90 | 10.16 | 0.31 | 3.15% | 9.78 | 10.18 | 90739 | 9107 | 3.23% |
| 2025-09-04 | 9.93 | 9.85 | -0.10 | -1.01% | 9.75 | 10.12 | 99434 | 9917 | 3.54% |
| 2025-09-03 | 10.35 | 9.95 | -0.38 | -3.68% | 9.89 | 10.42 | 109858 | 11101 | 3.91% |
| 2025-09-02 | 10.77 | 10.33 | -0.45 | -4.17% | 10.16 | 10.78 | 147614 | 15282 | 5.26% |
| 2025-09-01 | 10.65 | 10.78 | 0.24 | 2.28% | 10.58 | 10.98 | 145066 | 15659 | 5.17% |
| 2025-08-29 | 11.12 | 10.54 | -0.86 | -7.54% | 10.49 | 11.36 | 255807 | 27372 | 9.11% |
| 2025-08-28 | 11.23 | 11.40 | 0.21 | 1.88% | 10.83 | 11.51 | 149947 | 16813 | 5.34% |
| 2025-08-27 | 11.73 | 11.19 | -0.58 | -4.93% | 11.18 | 11.81 | 154584 | 17839 | 5.51% |
| 2025-08-26 | 11.55 | 11.77 | 0.16 | 1.38% | 11.47 | 11.83 | 125805 | 14713 | 4.48% |
| 2025-08-25 | 11.72 | 11.61 | -0.09 | -0.77% | 11.50 | 11.78 | 167971 | 19547 | 5.98% |
| 2025-08-22 | 11.78 | 11.70 | -0.08 | -0.68% | 11.60 | 11.90 | 157713 | 18490 | 5.62% |
| 2025-08-21 | 11.88 | 11.78 | 0.02 | 0.17% | 11.70 | 12.28 | 230242 | 27455 | 8.20% |
| 2025-08-20 | 11.72 | 11.76 | 0.08 | 0.68% | 11.52 | 11.76 | 124177 | 14456 | 4.42% |
| 2025-08-19 | 11.57 | 11.68 | 0.06 | 0.52% | 11.49 | 11.75 | 161037 | 18730 | 5.73% |
| 2025-08-18 | 11.30 | 11.62 | 0.46 | 4.12% | 11.29 | 11.76 | 203604 | 23599 | 7.25% |
| 2025-08-15 | 10.88 | 11.16 | 0.25 | 2.29% | 10.88 | 11.21 | 102116 | 11354 | 3.64% |
| 2025-08-14 | 11.28 | 10.91 | -0.36 | -3.19% | 10.89 | 11.29 | 125003 | 13820 | 4.45% |
| 2025-08-13 | 11.34 | 11.27 | -0.06 | -0.53% | 11.21 | 11.45 | 102096 | 11533 | 3.64% |
| 2025-08-12 | 11.38 | 11.33 | -0.03 | -0.26% | 11.23 | 11.42 | 92984 | 10525 | 3.31% |
| 2025-08-11 | 11.11 | 11.36 | 0.27 | 2.43% | 11.11 | 11.39 | 113720 | 12821 | 4.05% |
| 2025-08-08 | 11.24 | 11.09 | -0.21 | -1.86% | 11.04 | 11.28 | 88851 | 9880 | 3.16% |
| 2025-08-07 | 11.26 | 11.30 | 0.03 | 0.27% | 11.15 | 11.37 | 121058 | 13633 | 4.31% |
| 2025-08-06 | 11.16 | 11.27 | 0.07 | 0.63% | 11.07 | 11.27 | 117856 | 13234 | 4.20% |
| 2025-08-05 | 10.98 | 11.20 | 0.22 | 2.00% | 10.97 | 11.27 | 138196 | 15398 | 4.92% |
| 2025-08-04 | 10.73 | 10.98 | 0.18 | 1.67% | 10.66 | 10.98 | 75046 | 8156 | 2.67% |
| 2025-08-01 | 10.75 | 10.80 | 0.01 | 0.09% | 10.67 | 10.91 | 76932 | 8304 | 2.74% |
| 2025-07-31 | 10.96 | 10.79 | -0.24 | -2.18% | 10.73 | 11.18 | 114698 | 12583 | 4.08% |
| 2025-07-30 | 11.23 | 11.03 | -0.17 | -1.52% | 10.91 | 11.26 | 108619 | 11979 | 3.87% |
| 2025-07-29 | 11.13 | 11.20 | 0.02 | 0.18% | 11.00 | 11.22 | 126599 | 14070 | 4.51% |
| 2025-07-28 | 10.98 | 11.18 | 0.25 | 2.29% | 10.80 | 11.25 | 166051 | 18401 | 5.91% |
| 2025-07-25 | 10.72 | 10.93 | 0.22 | 2.05% | 10.62 | 10.98 | 131915 | 14287 | 4.70% |
| 2025-07-24 | 10.64 | 10.71 | 0.12 | 1.13% | 10.62 | 10.77 | 73410 | 7851 | 2.61% |