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 | 9.20 | 9.32 | 0.01 | 0.11% | 9.20 | 9.35 | 145948 | 13570 | 1.73% |
| 2025-10-30 | 9.63 | 9.31 | -0.44 | -4.51% | 9.30 | 9.64 | 394885 | 37007 | 4.68% |
| 2025-10-29 | 9.80 | 9.75 | -0.05 | -0.51% | 9.65 | 9.85 | 240807 | 23353 | 2.85% |
| 2025-10-28 | 9.41 | 9.80 | 0.39 | 4.14% | 9.34 | 9.85 | 510133 | 49403 | 6.05% |
| 2025-10-27 | 9.39 | 9.41 | 0.06 | 0.64% | 9.31 | 9.44 | 178291 | 16739 | 2.11% |
| 2025-10-24 | 9.22 | 9.35 | 0.15 | 1.63% | 9.22 | 9.41 | 202806 | 18952 | 2.40% |
| 2025-10-23 | 9.19 | 9.20 | -0.02 | -0.22% | 9.02 | 9.22 | 159267 | 14495 | 1.89% |
| 2025-10-22 | 9.26 | 9.22 | -0.07 | -0.75% | 9.18 | 9.31 | 115844 | 10705 | 1.37% |
| 2025-10-21 | 9.26 | 9.29 | 0.09 | 0.98% | 9.16 | 9.30 | 158164 | 14643 | 1.87% |
| 2025-10-20 | 9.22 | 9.20 | 0.05 | 0.55% | 9.13 | 9.27 | 152749 | 14035 | 1.81% |
| 2025-10-17 | 9.52 | 9.15 | -0.42 | -4.39% | 9.13 | 9.56 | 287466 | 26752 | 3.41% |
| 2025-10-16 | 9.87 | 9.57 | -0.28 | -2.84% | 9.54 | 9.87 | 262371 | 25318 | 3.11% |
| 2025-10-15 | 9.82 | 9.85 | 0.06 | 0.61% | 9.60 | 9.85 | 229044 | 22282 | 2.72% |
| 2025-10-14 | 9.85 | 9.79 | -0.01 | -0.10% | 9.73 | 10.04 | 368056 | 36421 | 4.36% |
| 2025-10-13 | 9.55 | 9.80 | 0.02 | 0.20% | 9.29 | 9.80 | 265971 | 25593 | 3.15% |
| 2025-10-10 | 9.78 | 9.78 | -0.03 | -0.31% | 9.67 | 9.85 | 247863 | 24217 | 2.94% |
| 2025-10-09 | 9.76 | 9.81 | 0.05 | 0.51% | 9.69 | 9.85 | 278231 | 27231 | 3.30% |
| 2025-09-30 | 9.55 | 9.76 | 0.21 | 2.20% | 9.55 | 9.84 | 267696 | 25954 | 3.17% |
| 2025-09-29 | 9.51 | 9.55 | -0.02 | -0.21% | 9.39 | 9.59 | 166788 | 15848 | 1.98% |
| 2025-09-26 | 9.75 | 9.57 | -0.21 | -2.15% | 9.56 | 9.80 | 221329 | 21372 | 2.62% |
| 2025-09-25 | 9.75 | 9.78 | 0.02 | 0.20% | 9.68 | 9.90 | 255890 | 24987 | 3.03% |
| 2025-09-24 | 9.54 | 9.76 | 0.16 | 1.67% | 9.41 | 9.77 | 238035 | 22968 | 2.82% |
| 2025-09-23 | 9.79 | 9.60 | -0.20 | -2.04% | 9.36 | 10.02 | 344154 | 33100 | 4.08% |
| 2025-09-22 | 9.86 | 9.80 | -0.06 | -0.61% | 9.68 | 9.88 | 227537 | 22167 | 2.70% |
| 2025-09-19 | 9.84 | 9.86 | 0.00 | 0.00% | 9.79 | 10.05 | 276351 | 27343 | 3.28% |
| 2025-09-18 | 9.99 | 9.86 | -0.09 | -0.90% | 9.76 | 10.20 | 532473 | 53129 | 6.31% |
| 2025-09-17 | 10.00 | 9.95 | -0.07 | -0.70% | 9.90 | 10.01 | 294691 | 29320 | 3.49% |
| 2025-09-16 | 10.03 | 10.02 | 0.00 | 0.00% | 9.93 | 10.05 | 314646 | 31448 | 3.73% |
| 2025-09-15 | 10.23 | 10.02 | -0.31 | -3.00% | 9.93 | 10.33 | 594333 | 59882 | 7.05% |
| 2025-09-12 | 10.26 | 10.33 | 0.11 | 1.08% | 10.26 | 10.84 | 825980 | 87348 | 9.79% |
| 2025-09-11 | 9.90 | 10.22 | 0.36 | 3.65% | 9.83 | 10.39 | 595756 | 60381 | 7.06% |
| 2025-09-10 | 9.84 | 9.86 | 0.05 | 0.51% | 9.83 | 10.03 | 274142 | 27188 | 3.25% |
| 2025-09-09 | 10.05 | 9.81 | -0.23 | -2.29% | 9.75 | 10.06 | 276051 | 27301 | 3.27% |
| 2025-09-08 | 10.07 | 10.04 | -0.03 | -0.30% | 9.89 | 10.10 | 279559 | 27918 | 3.31% |
| 2025-09-05 | 9.92 | 10.07 | 0.20 | 2.03% | 9.68 | 10.07 | 380858 | 37657 | 4.51% |
| 2025-09-04 | 10.17 | 9.87 | -0.28 | -2.76% | 9.69 | 10.30 | 424098 | 42517 | 5.03% |
| 2025-09-03 | 10.98 | 10.15 | -0.83 | -7.56% | 10.12 | 11.00 | 532506 | 55706 | 6.31% |
| 2025-09-02 | 11.14 | 10.98 | -0.23 | -2.05% | 10.70 | 11.17 | 551070 | 60140 | 6.53% |
| 2025-09-01 | 11.38 | 11.21 | -0.06 | -0.53% | 11.11 | 11.39 | 368452 | 41254 | 4.37% |
| 2025-08-29 | 11.39 | 11.27 | -0.28 | -2.42% | 11.15 | 11.40 | 475242 | 53454 | 5.63% |
| 2025-08-28 | 11.32 | 11.55 | 0.16 | 1.40% | 10.93 | 11.57 | 725927 | 81717 | 8.61% |
| 2025-08-27 | 11.75 | 11.39 | -0.27 | -2.32% | 11.38 | 11.96 | 903659 | 105843 | 10.71% |
| 2025-08-26 | 11.82 | 11.66 | -0.16 | -1.35% | 11.62 | 11.93 | 635364 | 74368 | 7.53% |
| 2025-08-25 | 12.20 | 11.82 | -0.37 | -3.04% | 11.64 | 12.32 | 1135664 | 134961 | 13.46% |
| 2025-08-22 | 12.49 | 12.19 | -0.31 | -2.48% | 11.98 | 12.80 | 1511789 | 186202 | 17.92% |
| 2025-08-21 | 13.50 | 12.50 | -0.39 | -3.03% | 12.16 | 13.50 | 2136372 | 271275 | 25.33% |
| 2025-08-20 | 12.89 | 12.89 | 1.17 | 9.98% | 12.89 | 12.89 | 136922 | 17649 | 1.62% |
| 2025-08-19 | 11.72 | 11.72 | 1.07 | 10.05% | 11.72 | 11.72 | 215811 | 25293 | 2.56% |
| 2025-08-18 | 10.08 | 10.65 | 0.66 | 6.61% | 10.04 | 10.90 | 1072480 | 112449 | 12.71% |
| 2025-08-15 | 9.82 | 9.99 | 0.16 | 1.63% | 9.80 | 10.23 | 640812 | 64230 | 7.60% |
| 2025-08-14 | 10.18 | 9.83 | -0.35 | -3.44% | 9.76 | 10.18 | 665984 | 65881 | 7.89% |
| 2025-08-13 | 9.91 | 10.18 | 0.25 | 2.52% | 9.82 | 10.27 | 744242 | 75171 | 8.82% |
| 2025-08-12 | 10.00 | 9.93 | -0.10 | -1.00% | 9.89 | 10.28 | 694762 | 69651 | 8.24% |
| 2025-08-11 | 9.55 | 10.03 | 0.47 | 4.92% | 9.55 | 10.14 | 1103260 | 109675 | 13.08% |
| 2025-08-08 | 9.61 | 9.56 | -0.09 | -0.93% | 9.53 | 9.76 | 415262 | 39955 | 4.92% |
| 2025-08-07 | 9.75 | 9.65 | -0.06 | -0.62% | 9.58 | 9.93 | 577921 | 56099 | 6.85% |
| 2025-08-06 | 9.58 | 9.71 | 0.14 | 1.46% | 9.49 | 9.78 | 694333 | 67403 | 8.23% |
| 2025-08-05 | 9.64 | 9.57 | 0.03 | 0.31% | 9.45 | 9.70 | 552786 | 52921 | 6.55% |
| 2025-08-04 | 9.17 | 9.54 | 0.37 | 4.03% | 9.13 | 9.55 | 544498 | 51336 | 6.45% |
| 2025-08-01 | 9.37 | 9.17 | -0.26 | -2.76% | 9.15 | 9.43 | 348535 | 32151 | 4.13% |
| 2025-07-31 | 9.42 | 9.43 | -0.08 | -0.84% | 9.36 | 9.63 | 447555 | 42490 | 5.31% |
| 2025-07-30 | 9.75 | 9.51 | 0.03 | 0.32% | 9.43 | 9.83 | 519203 | 49588 | 6.15% |
| 2025-07-29 | 9.53 | 9.48 | 0.01 | 0.11% | 9.38 | 9.55 | 441068 | 41723 | 5.23% |
| 2025-07-28 | 9.18 | 9.47 | 0.33 | 3.61% | 9.17 | 9.52 | 579732 | 54406 | 6.87% |
| 2025-07-25 | 9.18 | 9.14 | -0.04 | -0.44% | 9.08 | 9.19 | 249512 | 22737 | 2.96% |
| 2025-07-24 | 9.10 | 9.18 | 0.08 | 0.88% | 9.08 | 9.18 | 268683 | 24559 | 3.19% |