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 | 9.58 | 9.91 | 0.33 | 3.44% | 9.56 | 9.95 | 71273 | 7013 | 2.42% |
| 2025-10-30 | 9.70 | 9.58 | -0.08 | -0.83% | 9.56 | 9.75 | 37688 | 3635 | 1.28% |
| 2025-10-29 | 9.68 | 9.66 | -0.11 | -1.13% | 9.54 | 9.80 | 38631 | 3727 | 1.31% |
| 2025-10-28 | 9.80 | 9.77 | -0.03 | -0.31% | 9.73 | 9.85 | 27724 | 2713 | 0.94% |
| 2025-10-27 | 9.89 | 9.80 | -0.04 | -0.41% | 9.68 | 9.89 | 45483 | 4449 | 1.54% |
| 2025-10-24 | 9.97 | 9.84 | -0.11 | -1.11% | 9.83 | 9.99 | 36659 | 3624 | 1.24% |
| 2025-10-23 | 9.87 | 9.95 | 0.07 | 0.71% | 9.82 | 9.96 | 47578 | 4703 | 1.61% |
| 2025-10-22 | 9.86 | 9.88 | -0.06 | -0.60% | 9.86 | 10.04 | 51628 | 5135 | 1.75% |
| 2025-10-21 | 9.68 | 9.94 | 0.25 | 2.58% | 9.60 | 9.99 | 74745 | 7351 | 2.54% |
| 2025-10-20 | 9.52 | 9.69 | 0.17 | 1.79% | 9.52 | 9.70 | 38884 | 3739 | 1.32% |
| 2025-10-17 | 9.59 | 9.52 | -0.10 | -1.04% | 9.48 | 9.70 | 47851 | 4592 | 1.62% |
| 2025-10-16 | 9.58 | 9.62 | 0.05 | 0.52% | 9.54 | 9.72 | 51254 | 4938 | 1.74% |
| 2025-10-15 | 9.47 | 9.57 | 0.12 | 1.27% | 9.41 | 9.61 | 43889 | 4198 | 1.49% |
| 2025-10-14 | 9.42 | 9.45 | 0.09 | 0.96% | 9.39 | 9.53 | 44734 | 4232 | 1.52% |
| 2025-10-13 | 9.40 | 9.36 | -0.28 | -2.90% | 9.22 | 9.47 | 53064 | 4958 | 1.80% |
| 2025-10-10 | 9.30 | 9.64 | 0.35 | 3.77% | 9.25 | 9.91 | 115654 | 11112 | 3.92% |
| 2025-10-09 | 9.44 | 9.29 | -0.07 | -0.75% | 9.23 | 9.44 | 41349 | 3843 | 1.40% |
| 2025-09-30 | 9.34 | 9.36 | 0.01 | 0.11% | 9.31 | 9.46 | 29512 | 2771 | 1.00% |
| 2025-09-29 | 9.37 | 9.35 | -0.04 | -0.43% | 9.20 | 9.42 | 28484 | 2652 | 0.97% |
| 2025-09-26 | 9.37 | 9.39 | 0.01 | 0.11% | 9.20 | 9.45 | 30770 | 2882 | 1.04% |
| 2025-09-25 | 9.50 | 9.38 | -0.14 | -1.47% | 9.37 | 9.59 | 41994 | 3968 | 1.42% |
| 2025-09-24 | 9.41 | 9.52 | 0.02 | 0.21% | 9.36 | 9.58 | 32085 | 3053 | 1.09% |
| 2025-09-23 | 9.60 | 9.50 | -0.12 | -1.25% | 9.19 | 9.63 | 53393 | 5004 | 1.81% |
| 2025-09-22 | 9.66 | 9.62 | 0.02 | 0.21% | 9.48 | 9.71 | 36540 | 3498 | 1.24% |
| 2025-09-19 | 9.69 | 9.60 | -0.07 | -0.72% | 9.54 | 9.74 | 40000 | 3843 | 1.36% |
| 2025-09-18 | 9.84 | 9.67 | -0.17 | -1.73% | 9.58 | 9.88 | 62955 | 6144 | 2.14% |
| 2025-09-17 | 10.09 | 9.84 | -0.20 | -1.99% | 9.84 | 10.10 | 59373 | 5890 | 2.01% |
| 2025-09-16 | 9.98 | 10.04 | 0.12 | 1.21% | 9.90 | 10.04 | 44327 | 4422 | 1.50% |
| 2025-09-15 | 10.08 | 9.92 | -0.17 | -1.68% | 9.88 | 10.08 | 44690 | 4442 | 1.52% |
| 2025-09-12 | 10.06 | 10.09 | 0.03 | 0.30% | 10.05 | 10.16 | 55958 | 5660 | 1.90% |
| 2025-09-11 | 10.06 | 10.06 | -0.01 | -0.10% | 9.76 | 10.07 | 47954 | 4769 | 1.63% |
| 2025-09-10 | 10.03 | 10.07 | 0.06 | 0.60% | 9.95 | 10.13 | 43640 | 4380 | 1.48% |
| 2025-09-09 | 10.10 | 10.01 | -0.07 | -0.69% | 9.95 | 10.19 | 50165 | 5044 | 1.70% |
| 2025-09-08 | 10.10 | 10.08 | 0.04 | 0.40% | 9.98 | 10.15 | 48909 | 4922 | 1.66% |
| 2025-09-05 | 9.86 | 10.04 | 0.11 | 1.11% | 9.61 | 10.04 | 60456 | 5965 | 2.05% |
| 2025-09-04 | 9.83 | 9.93 | 0.10 | 1.02% | 9.78 | 10.08 | 71222 | 7099 | 2.42% |
| 2025-09-03 | 9.93 | 9.83 | -0.15 | -1.50% | 9.80 | 10.07 | 45601 | 4520 | 1.55% |
| 2025-09-02 | 10.07 | 9.98 | -0.16 | -1.58% | 9.89 | 10.14 | 59304 | 5922 | 2.01% |
| 2025-09-01 | 9.89 | 10.14 | 0.27 | 2.74% | 9.81 | 10.16 | 76587 | 7695 | 2.60% |
| 2025-08-29 | 9.81 | 9.87 | -0.02 | -0.20% | 9.80 | 10.08 | 60841 | 6038 | 2.06% |
| 2025-08-28 | 9.80 | 9.89 | -0.01 | -0.10% | 9.54 | 10.05 | 81849 | 8025 | 2.78% |
| 2025-08-27 | 10.20 | 9.90 | -0.34 | -3.32% | 9.90 | 10.28 | 94954 | 9582 | 3.22% |
| 2025-08-26 | 10.25 | 10.24 | -0.08 | -0.78% | 10.20 | 10.32 | 62579 | 6426 | 2.12% |
| 2025-08-25 | 10.31 | 10.32 | -0.04 | -0.39% | 10.26 | 10.39 | 74934 | 7731 | 2.54% |
| 2025-08-22 | 10.33 | 10.36 | 0.04 | 0.39% | 10.15 | 10.57 | 112781 | 11612 | 3.83% |
| 2025-08-21 | 10.35 | 10.32 | -0.04 | -0.39% | 10.26 | 10.45 | 70540 | 7297 | 2.39% |
| 2025-08-20 | 10.48 | 10.36 | -0.20 | -1.89% | 10.26 | 10.51 | 99002 | 10254 | 3.36% |
| 2025-08-19 | 10.46 | 10.56 | 0.12 | 1.15% | 10.42 | 10.70 | 143587 | 15191 | 4.87% |
| 2025-08-18 | 10.26 | 10.44 | 0.18 | 1.75% | 10.26 | 10.45 | 105359 | 10933 | 3.57% |
| 2025-08-15 | 10.20 | 10.26 | 0.03 | 0.29% | 10.16 | 10.28 | 93188 | 9538 | 3.16% |
| 2025-08-14 | 10.55 | 10.23 | -0.32 | -3.03% | 10.22 | 10.55 | 140774 | 14552 | 4.77% |
| 2025-08-13 | 10.66 | 10.55 | -0.01 | -0.09% | 10.39 | 10.74 | 137715 | 14494 | 4.67% |
| 2025-08-12 | 10.81 | 10.56 | -0.32 | -2.94% | 10.55 | 10.95 | 165075 | 17662 | 5.60% |
| 2025-08-11 | 10.98 | 10.88 | -0.19 | -1.72% | 10.74 | 11.05 | 214165 | 23224 | 7.26% |
| 2025-08-08 | 10.66 | 11.07 | 0.41 | 3.85% | 10.20 | 11.11 | 316554 | 33943 | 10.74% |
| 2025-08-07 | 10.53 | 10.66 | -0.02 | -0.19% | 10.50 | 10.87 | 197854 | 21129 | 6.71% |
| 2025-08-06 | 10.92 | 10.68 | -0.24 | -2.20% | 10.56 | 11.04 | 257365 | 27580 | 8.73% |
| 2025-08-05 | 11.40 | 10.92 | -0.55 | -4.80% | 10.81 | 11.52 | 353583 | 39016 | 11.99% |
| 2025-08-04 | 13.00 | 11.47 | -0.99 | -7.95% | 11.25 | 13.00 | 536010 | 63387 | 18.18% |
| 2025-08-01 | 11.72 | 12.46 | 1.13 | 9.97% | 11.55 | 12.46 | 309954 | 37168 | 10.51% |
| 2025-07-31 | 11.33 | 11.33 | 1.03 | 10.00% | 11.33 | 11.33 | 236142 | 26754 | 8.01% |
| 2025-07-30 | 10.21 | 10.30 | -0.49 | -4.54% | 9.96 | 10.55 | 268734 | 27463 | 9.11% |
| 2025-07-29 | 11.35 | 10.79 | 0.31 | 2.96% | 10.48 | 11.49 | 327364 | 35566 | 11.10% |
| 2025-07-28 | 10.80 | 10.48 | -0.13 | -1.23% | 10.42 | 10.89 | 243779 | 25860 | 8.27% |
| 2025-07-25 | 10.62 | 10.61 | -0.31 | -2.84% | 10.53 | 11.28 | 332015 | 35972 | 11.26% |
| 2025-07-24 | 11.22 | 10.92 | 0.00 | 0.00% | 10.90 | 11.75 | 585894 | 66073 | 19.87% |