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 | 10.15 | 10.32 | 0.07 | 0.68% | 10.00 | 10.45 | 239323 | 24656 | 4.08% |
| 2025-10-30 | 10.14 | 10.25 | 0.11 | 1.08% | 10.03 | 10.35 | 204353 | 20829 | 3.48% |
| 2025-10-29 | 9.89 | 10.14 | 0.35 | 3.58% | 9.77 | 10.37 | 262023 | 26583 | 4.47% |
| 2025-10-28 | 9.80 | 9.79 | -0.01 | -0.10% | 9.53 | 9.88 | 201614 | 19561 | 3.44% |
| 2025-10-27 | 9.98 | 9.80 | -0.22 | -2.20% | 9.41 | 10.08 | 308446 | 30038 | 5.26% |
| 2025-10-24 | 9.98 | 10.02 | 0.03 | 0.30% | 9.74 | 10.13 | 207848 | 20630 | 3.54% |
| 2025-10-23 | 9.98 | 9.99 | 0.01 | 0.10% | 9.69 | 10.18 | 287315 | 28615 | 4.90% |
| 2025-10-22 | 9.51 | 9.98 | 0.48 | 5.05% | 9.51 | 10.09 | 354473 | 35157 | 6.04% |
| 2025-10-21 | 8.79 | 9.50 | 0.71 | 8.08% | 8.75 | 9.60 | 309670 | 28775 | 5.28% |
| 2025-10-20 | 8.90 | 8.79 | -0.21 | -2.33% | 8.73 | 9.05 | 166056 | 14728 | 2.83% |
| 2025-10-17 | 8.93 | 9.00 | 0.09 | 1.01% | 8.72 | 9.24 | 286581 | 25716 | 4.88% |
| 2025-10-16 | 8.57 | 8.91 | 0.41 | 4.82% | 8.52 | 8.97 | 300081 | 26413 | 5.12% |
| 2025-10-15 | 8.01 | 8.50 | 0.42 | 5.20% | 8.00 | 8.54 | 232983 | 19449 | 3.97% |
| 2025-10-14 | 8.48 | 8.08 | -0.34 | -4.04% | 8.01 | 8.53 | 179244 | 14790 | 3.06% |
| 2025-10-13 | 7.80 | 8.42 | 0.20 | 2.43% | 7.78 | 8.58 | 267603 | 22038 | 4.56% |
| 2025-10-10 | 8.34 | 8.22 | -0.17 | -2.03% | 8.18 | 8.48 | 174059 | 14425 | 2.97% |
| 2025-10-09 | 8.61 | 8.39 | -0.29 | -3.34% | 8.35 | 8.70 | 279655 | 23638 | 4.77% |
| 2025-09-30 | 8.81 | 8.68 | -0.21 | -2.36% | 8.50 | 8.95 | 363484 | 31762 | 6.20% |
| 2025-09-29 | 9.87 | 8.89 | -0.96 | -9.75% | 8.87 | 9.89 | 444413 | 40174 | 7.58% |
| 2025-09-26 | 10.01 | 9.85 | -0.16 | -1.60% | 9.63 | 10.13 | 236612 | 23416 | 4.03% |
| 2025-09-25 | 9.87 | 10.01 | 0.03 | 0.30% | 9.80 | 10.29 | 223329 | 22426 | 3.81% |
| 2025-09-24 | 9.81 | 9.98 | 0.10 | 1.01% | 9.60 | 10.05 | 201664 | 19961 | 3.44% |
| 2025-09-23 | 10.31 | 9.88 | -0.44 | -4.26% | 9.62 | 10.32 | 275719 | 27359 | 4.70% |
| 2025-09-22 | 10.25 | 10.32 | -0.31 | -2.92% | 10.09 | 10.60 | 397277 | 41087 | 6.77% |
| 2025-09-19 | 9.67 | 10.63 | 0.95 | 9.81% | 9.52 | 10.65 | 659841 | 67928 | 11.25% |
| 2025-09-18 | 10.17 | 9.68 | -0.43 | -4.25% | 9.50 | 10.17 | 411538 | 40294 | 7.01% |
| 2025-09-17 | 10.76 | 10.11 | -0.51 | -4.80% | 9.85 | 10.81 | 427524 | 43789 | 7.29% |
| 2025-09-16 | 10.48 | 10.62 | 0.22 | 2.12% | 10.25 | 10.66 | 276385 | 29084 | 4.71% |
| 2025-09-15 | 10.91 | 10.40 | -0.81 | -7.23% | 10.38 | 11.10 | 520070 | 55038 | 8.86% |
| 2025-09-12 | 11.30 | 11.21 | 0.13 | 1.17% | 11.01 | 11.49 | 337945 | 37958 | 5.76% |
| 2025-09-11 | 10.90 | 11.08 | -0.03 | -0.27% | 10.84 | 11.27 | 392827 | 43466 | 6.70% |
| 2025-09-10 | 10.60 | 11.11 | 0.38 | 3.54% | 10.51 | 11.36 | 469611 | 51317 | 8.00% |
| 2025-09-09 | 10.39 | 10.73 | 0.38 | 3.67% | 10.34 | 10.73 | 381654 | 40156 | 6.51% |
| 2025-09-08 | 10.41 | 10.35 | -0.42 | -3.90% | 10.02 | 10.62 | 493172 | 50575 | 8.41% |
| 2025-09-05 | 9.65 | 10.77 | 0.98 | 10.01% | 9.65 | 10.77 | 450929 | 46259 | 7.69% |
| 2025-09-04 | 9.75 | 9.79 | 0.00 | 0.00% | 9.54 | 10.08 | 292437 | 28792 | 4.98% |
| 2025-09-03 | 10.02 | 9.79 | -0.28 | -2.78% | 9.68 | 10.18 | 292207 | 29003 | 4.98% |
| 2025-09-02 | 10.24 | 10.07 | -0.28 | -2.71% | 9.90 | 10.55 | 453142 | 45805 | 7.72% |
| 2025-09-01 | 9.65 | 10.35 | 0.70 | 7.25% | 9.51 | 10.59 | 617975 | 62131 | 10.53% |
| 2025-08-29 | 9.50 | 9.65 | 0.14 | 1.47% | 9.30 | 9.70 | 318771 | 30539 | 5.43% |
| 2025-08-28 | 8.91 | 9.51 | 0.56 | 6.26% | 8.91 | 9.52 | 446260 | 41411 | 7.61% |
| 2025-08-27 | 9.31 | 8.95 | -0.38 | -4.07% | 8.93 | 9.70 | 359669 | 33122 | 6.13% |
| 2025-08-26 | 9.47 | 9.33 | -0.02 | -0.21% | 9.11 | 9.98 | 509661 | 48818 | 8.69% |
| 2025-08-25 | 9.70 | 9.35 | -0.35 | -3.61% | 9.28 | 9.79 | 432595 | 40968 | 7.37% |
| 2025-08-22 | 9.69 | 9.70 | 0.05 | 0.52% | 9.23 | 9.80 | 506900 | 48526 | 8.64% |
| 2025-08-21 | 9.39 | 9.65 | 0.44 | 4.78% | 9.36 | 10.13 | 824212 | 80873 | 14.05% |
| 2025-08-20 | 8.80 | 9.21 | 0.37 | 4.19% | 8.71 | 9.33 | 390929 | 35095 | 6.66% |
| 2025-08-19 | 8.66 | 8.84 | 0.22 | 2.55% | 8.58 | 8.94 | 345262 | 30394 | 5.89% |
| 2025-08-18 | 8.76 | 8.62 | -0.19 | -2.16% | 8.61 | 8.85 | 333688 | 29108 | 5.69% |
| 2025-08-15 | 8.62 | 8.81 | 0.06 | 0.69% | 8.61 | 8.87 | 322171 | 28177 | 5.49% |
| 2025-08-14 | 9.28 | 8.75 | -0.40 | -4.37% | 8.64 | 9.39 | 648626 | 57139 | 11.06% |
| 2025-08-13 | 8.32 | 9.15 | 0.83 | 9.98% | 8.21 | 9.15 | 473119 | 41524 | 8.06% |
| 2025-08-12 | 8.18 | 8.32 | 0.16 | 1.96% | 8.13 | 8.38 | 215981 | 17777 | 3.68% |
| 2025-08-11 | 8.19 | 8.16 | -0.03 | -0.37% | 8.00 | 8.20 | 157819 | 12853 | 2.69% |
| 2025-08-08 | 8.16 | 8.19 | -0.01 | -0.12% | 7.89 | 8.32 | 301005 | 24225 | 5.13% |
| 2025-08-07 | 8.23 | 8.20 | -0.01 | -0.12% | 8.13 | 8.30 | 246263 | 20238 | 4.20% |
| 2025-08-06 | 8.58 | 8.21 | -0.27 | -3.18% | 8.17 | 8.61 | 399252 | 33304 | 6.81% |
| 2025-08-05 | 8.60 | 8.48 | -0.05 | -0.59% | 8.39 | 8.75 | 323142 | 27390 | 5.51% |
| 2025-08-04 | 8.56 | 8.53 | 0.01 | 0.12% | 8.28 | 8.61 | 358382 | 30197 | 6.11% |
| 2025-08-01 | 8.30 | 8.52 | 0.14 | 1.67% | 8.24 | 8.57 | 497869 | 41763 | 8.49% |
| 2025-07-31 | 7.74 | 8.38 | 0.02 | 0.24% | 7.74 | 8.77 | 751435 | 62844 | 12.81% |
| 2025-07-30 | 7.80 | 8.36 | 0.53 | 6.77% | 7.68 | 8.61 | 899292 | 74822 | 15.33% |
| 2025-07-29 | 7.40 | 7.83 | 0.38 | 5.10% | 7.28 | 7.83 | 483224 | 36536 | 8.24% |
| 2025-07-28 | 7.15 | 7.45 | 0.27 | 3.76% | 7.15 | 7.49 | 467276 | 34462 | 7.97% |
| 2025-07-25 | 6.85 | 7.18 | 0.36 | 5.28% | 6.79 | 7.45 | 450346 | 32271 | 7.68% |
| 2025-07-24 | 6.71 | 6.82 | 0.11 | 1.64% | 6.70 | 6.86 | 111518 | 7568 | 1.90% |