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 | 9.28 | 9.39 | 0.11 | 1.19% | 9.23 | 9.63 | 282976 | 26814 | 3.65% |
| 2025-10-30 | 9.30 | 9.28 | -0.09 | -0.96% | 9.21 | 9.45 | 244148 | 22772 | 3.15% |
| 2025-10-29 | 9.30 | 9.37 | 0.04 | 0.43% | 9.17 | 9.40 | 225636 | 20956 | 2.91% |
| 2025-10-28 | 9.60 | 9.33 | -0.30 | -3.12% | 9.31 | 9.60 | 342701 | 32230 | 4.42% |
| 2025-10-27 | 9.60 | 9.63 | 0.10 | 1.05% | 9.45 | 9.79 | 304945 | 29353 | 3.93% |
| 2025-10-24 | 9.76 | 9.53 | -0.18 | -1.85% | 9.46 | 9.79 | 379607 | 36354 | 4.90% |
| 2025-10-23 | 9.70 | 9.71 | -0.10 | -1.02% | 9.58 | 9.88 | 215525 | 20894 | 2.78% |
| 2025-10-22 | 9.96 | 9.81 | -0.13 | -1.31% | 9.70 | 9.98 | 261299 | 25673 | 3.37% |
| 2025-10-21 | 9.44 | 9.94 | 0.49 | 5.19% | 9.35 | 10.20 | 507236 | 50089 | 6.55% |
| 2025-10-20 | 10.04 | 9.45 | -0.35 | -3.57% | 9.36 | 10.09 | 403649 | 39007 | 5.21% |
| 2025-10-17 | 10.10 | 9.80 | -0.22 | -2.20% | 9.72 | 10.10 | 341446 | 33667 | 4.41% |
| 2025-10-16 | 10.28 | 10.02 | -0.37 | -3.56% | 9.99 | 10.38 | 425133 | 43058 | 5.49% |
| 2025-10-15 | 10.15 | 10.39 | 0.49 | 4.95% | 9.86 | 10.51 | 694563 | 71505 | 8.96% |
| 2025-10-14 | 10.50 | 9.90 | -0.25 | -2.46% | 9.87 | 10.60 | 545919 | 55584 | 7.04% |
| 2025-10-13 | 9.64 | 10.15 | 0.04 | 0.40% | 9.53 | 10.30 | 547538 | 54704 | 7.07% |
| 2025-10-10 | 10.08 | 10.11 | -0.21 | -2.03% | 9.98 | 10.23 | 551186 | 55624 | 7.11% |
| 2025-10-09 | 9.50 | 10.32 | 0.94 | 10.02% | 9.43 | 10.48 | 983388 | 97908 | 12.69% |
| 2025-09-30 | 9.52 | 9.38 | -0.12 | -1.26% | 9.30 | 9.57 | 489423 | 46052 | 6.32% |
| 2025-09-29 | 9.66 | 9.50 | -0.20 | -2.06% | 9.47 | 9.74 | 469441 | 44872 | 6.06% |
| 2025-09-26 | 9.80 | 9.70 | -0.10 | -1.02% | 9.66 | 9.96 | 435587 | 42666 | 5.62% |
| 2025-09-25 | 10.14 | 9.80 | -0.43 | -4.20% | 9.80 | 10.14 | 651593 | 64702 | 8.41% |
| 2025-09-24 | 10.01 | 10.23 | 0.09 | 0.89% | 9.62 | 10.38 | 1043147 | 103416 | 13.46% |
| 2025-09-23 | 10.02 | 10.14 | 0.06 | 0.60% | 9.83 | 10.28 | 1091367 | 110144 | 14.08% |
| 2025-09-22 | 10.18 | 10.08 | -0.13 | -1.27% | 9.96 | 10.42 | 1039794 | 105378 | 13.42% |
| 2025-09-19 | 10.45 | 10.21 | -0.23 | -2.20% | 10.00 | 10.63 | 1600307 | 164657 | 20.65% |
| 2025-09-18 | 8.72 | 10.44 | 1.74 | 20.00% | 8.65 | 10.44 | 2267980 | 227464 | 29.26% |
| 2025-09-17 | 8.70 | 8.70 | -0.03 | -0.34% | 8.65 | 8.84 | 385066 | 33648 | 4.97% |
| 2025-09-16 | 8.60 | 8.73 | 0.12 | 1.39% | 8.50 | 8.76 | 397754 | 34531 | 5.13% |
| 2025-09-15 | 8.40 | 8.61 | 0.22 | 2.62% | 8.39 | 8.67 | 397467 | 34110 | 5.13% |
| 2025-09-12 | 8.49 | 8.39 | -0.14 | -1.64% | 8.38 | 8.50 | 238337 | 20086 | 3.08% |
| 2025-09-11 | 8.26 | 8.53 | 0.26 | 3.14% | 8.14 | 8.55 | 431739 | 36380 | 5.57% |
| 2025-09-10 | 8.28 | 8.27 | -0.01 | -0.12% | 8.23 | 8.38 | 158458 | 13136 | 2.04% |
| 2025-09-09 | 8.38 | 8.28 | -0.15 | -1.78% | 8.24 | 8.40 | 176398 | 14643 | 2.28% |
| 2025-09-08 | 8.45 | 8.43 | 0.03 | 0.36% | 8.33 | 8.53 | 291531 | 24551 | 3.76% |
| 2025-09-05 | 7.83 | 8.40 | 0.61 | 7.83% | 7.77 | 8.48 | 479574 | 39394 | 6.19% |
| 2025-09-04 | 7.96 | 7.79 | -0.14 | -1.77% | 7.68 | 8.04 | 200390 | 15815 | 2.59% |
| 2025-09-03 | 8.19 | 7.93 | -0.26 | -3.17% | 7.89 | 8.24 | 217638 | 17501 | 2.81% |
| 2025-09-02 | 8.18 | 8.19 | -0.06 | -0.73% | 7.98 | 8.27 | 293055 | 23752 | 3.78% |
| 2025-09-01 | 8.31 | 8.25 | -0.09 | -1.08% | 8.21 | 8.38 | 217688 | 18002 | 2.81% |
| 2025-08-29 | 8.48 | 8.34 | -0.04 | -0.48% | 8.28 | 8.52 | 249904 | 20909 | 3.22% |
| 2025-08-28 | 8.21 | 8.38 | 0.20 | 2.44% | 7.95 | 8.38 | 402088 | 32985 | 5.19% |
| 2025-08-27 | 8.51 | 8.18 | -0.30 | -3.54% | 8.17 | 8.59 | 396310 | 33378 | 5.11% |
| 2025-08-26 | 8.45 | 8.48 | -0.04 | -0.47% | 8.43 | 8.60 | 288568 | 24633 | 3.72% |
| 2025-08-25 | 8.60 | 8.52 | -0.06 | -0.70% | 8.42 | 8.63 | 390724 | 33294 | 5.04% |
| 2025-08-22 | 8.57 | 8.58 | -0.04 | -0.46% | 8.46 | 8.61 | 334603 | 28595 | 4.32% |
| 2025-08-21 | 8.80 | 8.62 | -0.24 | -2.71% | 8.54 | 8.82 | 515426 | 44494 | 6.64% |
| 2025-08-20 | 8.43 | 8.86 | 0.38 | 4.48% | 8.38 | 9.08 | 822808 | 72408 | 10.61% |
| 2025-08-19 | 8.45 | 8.48 | 0.08 | 0.95% | 8.30 | 8.50 | 348046 | 29257 | 4.49% |
| 2025-08-18 | 8.32 | 8.40 | 0.07 | 0.84% | 8.32 | 8.50 | 427916 | 36086 | 5.52% |
| 2025-08-15 | 8.15 | 8.33 | 0.21 | 2.59% | 8.12 | 8.33 | 314744 | 26024 | 4.06% |
| 2025-08-14 | 8.37 | 8.12 | -0.29 | -3.45% | 8.10 | 8.43 | 371509 | 30611 | 4.79% |
| 2025-08-13 | 8.30 | 8.41 | 0.21 | 2.56% | 8.30 | 8.54 | 580241 | 48753 | 7.48% |
| 2025-08-12 | 8.20 | 8.20 | 0.01 | 0.12% | 8.08 | 8.25 | 268969 | 21937 | 3.47% |
| 2025-08-11 | 8.11 | 8.19 | 0.08 | 0.99% | 8.10 | 8.27 | 240078 | 19680 | 3.10% |
| 2025-08-08 | 8.15 | 8.11 | -0.06 | -0.73% | 8.08 | 8.21 | 214732 | 17457 | 2.77% |
| 2025-08-07 | 8.20 | 8.17 | -0.05 | -0.61% | 8.10 | 8.22 | 275210 | 22434 | 3.55% |
| 2025-08-06 | 8.20 | 8.22 | -0.03 | -0.36% | 8.12 | 8.29 | 399596 | 32767 | 5.15% |
| 2025-08-05 | 7.90 | 8.25 | 0.35 | 4.43% | 7.86 | 8.26 | 644363 | 52289 | 8.31% |
| 2025-08-04 | 7.77 | 7.90 | 0.05 | 0.64% | 7.75 | 7.90 | 241537 | 18950 | 3.11% |
| 2025-08-01 | 7.69 | 7.85 | 0.16 | 2.08% | 7.61 | 7.91 | 242341 | 18790 | 3.12% |
| 2025-07-31 | 7.75 | 7.69 | -0.08 | -1.03% | 7.65 | 7.82 | 150701 | 11665 | 1.94% |
| 2025-07-30 | 7.91 | 7.77 | -0.13 | -1.65% | 7.71 | 7.91 | 167225 | 13024 | 2.16% |
| 2025-07-29 | 7.90 | 7.90 | 0.00 | 0.00% | 7.77 | 7.90 | 163018 | 12769 | 2.10% |
| 2025-07-28 | 7.96 | 7.90 | 0.01 | 0.13% | 7.84 | 7.98 | 169659 | 13431 | 2.19% |
| 2025-07-25 | 7.91 | 7.89 | -0.01 | -0.13% | 7.82 | 7.95 | 173579 | 13664 | 2.24% |
| 2025-07-24 | 7.84 | 7.90 | 0.08 | 1.02% | 7.79 | 7.90 | 183042 | 14379 | 2.36% |