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 | 9.41 | 9.47 | 0.07 | 0.74% | 9.40 | 9.51 | 119758 | 11341 | 2.34% |
| 2025-10-30 | 9.69 | 9.40 | -0.33 | -3.39% | 9.39 | 9.70 | 220402 | 21001 | 4.30% |
| 2025-10-29 | 9.55 | 9.73 | 0.14 | 1.46% | 9.54 | 9.77 | 262761 | 25372 | 5.12% |
| 2025-10-28 | 9.65 | 9.59 | -0.08 | -0.83% | 9.57 | 9.74 | 161908 | 15605 | 3.16% |
| 2025-10-27 | 9.78 | 9.67 | -0.06 | -0.62% | 9.62 | 9.80 | 222510 | 21553 | 4.34% |
| 2025-10-24 | 9.45 | 9.73 | 0.22 | 2.31% | 9.44 | 9.88 | 338016 | 32696 | 6.59% |
| 2025-10-23 | 9.41 | 9.51 | 0.10 | 1.06% | 9.26 | 9.52 | 158612 | 14896 | 3.09% |
| 2025-10-22 | 9.37 | 9.41 | -0.03 | -0.32% | 9.37 | 9.53 | 113415 | 10711 | 2.21% |
| 2025-10-21 | 9.30 | 9.44 | 0.16 | 1.72% | 9.26 | 9.48 | 134630 | 12651 | 2.63% |
| 2025-10-20 | 9.36 | 9.28 | 0.03 | 0.32% | 9.25 | 9.38 | 97476 | 9061 | 1.90% |
| 2025-10-17 | 9.48 | 9.25 | -0.22 | -2.32% | 9.23 | 9.56 | 148532 | 13960 | 2.90% |
| 2025-10-16 | 9.66 | 9.47 | -0.20 | -2.07% | 9.46 | 9.66 | 126777 | 12066 | 2.47% |
| 2025-10-15 | 9.69 | 9.67 | -0.03 | -0.31% | 9.54 | 9.73 | 177298 | 17056 | 3.46% |
| 2025-10-14 | 9.62 | 9.70 | 0.11 | 1.15% | 9.56 | 9.80 | 242799 | 23503 | 4.74% |
| 2025-10-13 | 9.41 | 9.59 | -0.10 | -1.03% | 9.31 | 9.60 | 181877 | 17217 | 3.55% |
| 2025-10-10 | 9.50 | 9.69 | 0.11 | 1.15% | 9.48 | 9.88 | 240428 | 23368 | 4.69% |
| 2025-10-09 | 9.48 | 9.58 | 0.08 | 0.84% | 9.37 | 9.59 | 166335 | 15775 | 3.24% |
| 2025-09-30 | 9.60 | 9.50 | -0.16 | -1.66% | 9.50 | 9.63 | 160958 | 15349 | 3.14% |
| 2025-09-29 | 9.38 | 9.66 | 0.25 | 2.66% | 9.26 | 9.76 | 247455 | 23679 | 4.83% |
| 2025-09-26 | 9.45 | 9.41 | -0.08 | -0.84% | 9.41 | 9.55 | 115464 | 10961 | 2.25% |
| 2025-09-25 | 9.60 | 9.49 | -0.13 | -1.35% | 9.44 | 9.62 | 172330 | 16414 | 3.36% |
| 2025-09-24 | 9.51 | 9.62 | 0.05 | 0.52% | 9.45 | 9.67 | 153472 | 14700 | 2.99% |
| 2025-09-23 | 9.80 | 9.57 | -0.33 | -3.33% | 9.40 | 9.80 | 242007 | 23109 | 4.72% |
| 2025-09-22 | 9.73 | 9.90 | 0.19 | 1.96% | 9.62 | 9.90 | 177408 | 17346 | 3.46% |
| 2025-09-19 | 9.88 | 9.71 | -0.21 | -2.12% | 9.70 | 9.90 | 233716 | 22825 | 4.56% |
| 2025-09-18 | 10.32 | 9.92 | -0.46 | -4.43% | 9.79 | 10.32 | 551311 | 55142 | 10.75% |
| 2025-09-17 | 10.21 | 10.38 | 0.18 | 1.76% | 10.14 | 10.47 | 438247 | 45330 | 8.55% |
| 2025-09-16 | 10.06 | 10.20 | 0.18 | 1.80% | 9.98 | 10.23 | 284436 | 28863 | 5.55% |
| 2025-09-15 | 9.94 | 10.02 | 0.03 | 0.30% | 9.90 | 10.06 | 202249 | 20198 | 3.94% |
| 2025-09-12 | 10.15 | 9.99 | -0.16 | -1.58% | 9.97 | 10.25 | 287528 | 29011 | 5.61% |
| 2025-09-11 | 9.93 | 10.15 | 0.22 | 2.22% | 9.83 | 10.16 | 315754 | 31685 | 6.16% |
| 2025-09-10 | 10.00 | 9.93 | -0.07 | -0.70% | 9.89 | 10.02 | 199224 | 19824 | 3.89% |
| 2025-09-09 | 10.02 | 10.00 | -0.07 | -0.70% | 9.90 | 10.12 | 255730 | 25602 | 4.99% |
| 2025-09-08 | 10.24 | 10.07 | -0.17 | -1.66% | 9.98 | 10.24 | 329033 | 33117 | 6.42% |
| 2025-09-05 | 10.30 | 10.24 | 0.00 | 0.00% | 9.93 | 10.30 | 296023 | 30050 | 5.77% |
| 2025-09-04 | 10.23 | 10.24 | 0.02 | 0.20% | 10.02 | 10.51 | 403783 | 41629 | 7.88% |
| 2025-09-03 | 10.75 | 10.22 | -0.50 | -4.66% | 10.15 | 10.75 | 418222 | 43446 | 8.16% |
| 2025-09-02 | 11.10 | 10.72 | -0.46 | -4.11% | 10.54 | 11.12 | 627086 | 67488 | 12.23% |
| 2025-09-01 | 10.85 | 11.18 | 0.24 | 2.19% | 10.76 | 11.40 | 694783 | 77345 | 13.55% |
| 2025-08-29 | 11.06 | 10.94 | -0.12 | -1.08% | 10.83 | 11.30 | 641703 | 70991 | 12.52% |
| 2025-08-28 | 10.86 | 11.06 | 0.24 | 2.22% | 10.73 | 11.11 | 721925 | 79027 | 14.08% |
| 2025-08-27 | 10.73 | 10.82 | 0.09 | 0.84% | 10.67 | 11.35 | 828030 | 90951 | 16.15% |
| 2025-08-26 | 10.90 | 10.73 | -0.20 | -1.83% | 10.70 | 10.97 | 448544 | 48649 | 8.75% |
| 2025-08-25 | 10.96 | 10.93 | 0.03 | 0.28% | 10.75 | 11.07 | 563973 | 61410 | 11.00% |
| 2025-08-22 | 10.77 | 10.90 | 0.03 | 0.28% | 10.68 | 10.98 | 570159 | 61832 | 11.12% |
| 2025-08-21 | 10.95 | 10.87 | -0.08 | -0.73% | 10.77 | 11.24 | 657890 | 72376 | 12.83% |
| 2025-08-20 | 10.75 | 10.95 | 0.08 | 0.74% | 10.72 | 11.09 | 620178 | 67514 | 12.10% |
| 2025-08-19 | 10.72 | 10.87 | 0.03 | 0.28% | 10.69 | 11.13 | 821901 | 89310 | 16.03% |
| 2025-08-18 | 10.77 | 10.84 | 0.19 | 1.78% | 10.55 | 10.96 | 946684 | 102278 | 18.46% |
| 2025-08-15 | 10.36 | 10.65 | 0.28 | 2.70% | 10.26 | 10.83 | 867740 | 91913 | 16.92% |
| 2025-08-14 | 10.49 | 10.37 | -0.28 | -2.63% | 10.32 | 10.70 | 802682 | 84208 | 15.66% |
| 2025-08-13 | 10.56 | 10.65 | 0.26 | 2.50% | 10.27 | 10.95 | 1246291 | 132578 | 24.31% |
| 2025-08-12 | 9.95 | 10.39 | 0.49 | 4.95% | 9.92 | 10.66 | 1032596 | 107245 | 20.14% |
| 2025-08-11 | 9.69 | 9.90 | 0.22 | 2.27% | 9.68 | 9.92 | 330006 | 32525 | 6.44% |
| 2025-08-08 | 9.75 | 9.68 | -0.08 | -0.82% | 9.62 | 9.77 | 175887 | 17056 | 3.43% |
| 2025-08-07 | 9.86 | 9.78 | -0.10 | -1.01% | 9.69 | 9.89 | 262442 | 25661 | 5.12% |
| 2025-08-06 | 9.85 | 9.88 | 0.00 | 0.00% | 9.78 | 9.90 | 243925 | 24023 | 4.76% |
| 2025-08-05 | 9.83 | 9.88 | 0.09 | 0.92% | 9.76 | 9.94 | 268204 | 26376 | 5.23% |
| 2025-08-04 | 9.75 | 9.79 | -0.05 | -0.51% | 9.71 | 9.80 | 195603 | 19084 | 3.81% |
| 2025-08-01 | 9.75 | 9.84 | 0.07 | 0.72% | 9.72 | 9.99 | 240945 | 23750 | 4.70% |
| 2025-07-31 | 10.00 | 9.77 | -0.26 | -2.59% | 9.72 | 10.08 | 348817 | 34535 | 6.80% |
| 2025-07-30 | 10.28 | 10.03 | -0.33 | -3.19% | 9.88 | 10.34 | 475265 | 47830 | 9.27% |
| 2025-07-29 | 10.20 | 10.36 | 0.10 | 0.97% | 9.94 | 10.39 | 476805 | 48407 | 9.30% |
| 2025-07-28 | 10.22 | 10.26 | -0.02 | -0.19% | 10.20 | 10.43 | 353176 | 36366 | 6.89% |
| 2025-07-25 | 10.55 | 10.28 | -0.12 | -1.15% | 10.26 | 10.60 | 458269 | 47455 | 8.94% |
| 2025-07-24 | 10.00 | 10.40 | 0.31 | 3.07% | 9.92 | 10.44 | 703670 | 72314 | 13.72% |