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 | 9.66 | 9.93 | 0.32 | 3.33% | 9.61 | 9.99 | 361982 | 35575 | 3.55% |
| 2025-10-30 | 9.46 | 9.61 | 0.08 | 0.84% | 9.44 | 9.63 | 241761 | 23089 | 2.37% |
| 2025-10-29 | 9.40 | 9.53 | 0.13 | 1.38% | 9.37 | 9.64 | 270480 | 25787 | 2.65% |
| 2025-10-28 | 9.65 | 9.40 | -0.34 | -3.49% | 9.38 | 9.70 | 368754 | 35034 | 3.61% |
| 2025-10-27 | 9.81 | 9.74 | -0.16 | -1.62% | 9.70 | 9.95 | 303920 | 29816 | 2.98% |
| 2025-10-24 | 10.25 | 9.90 | -0.40 | -3.88% | 9.82 | 10.35 | 522923 | 52522 | 5.13% |
| 2025-10-23 | 10.27 | 10.30 | 0.03 | 0.29% | 10.21 | 10.45 | 393136 | 40611 | 3.85% |
| 2025-10-22 | 10.45 | 10.27 | -0.55 | -5.08% | 10.20 | 10.45 | 593008 | 61146 | 5.81% |
| 2025-10-21 | 10.50 | 10.82 | 0.25 | 2.37% | 10.39 | 10.93 | 676791 | 71923 | 6.63% |
| 2025-10-20 | 10.26 | 10.57 | 0.45 | 4.45% | 10.13 | 10.60 | 548368 | 57001 | 5.37% |
| 2025-10-17 | 10.64 | 10.12 | -0.68 | -6.30% | 10.10 | 10.64 | 622775 | 64300 | 6.10% |
| 2025-10-16 | 10.84 | 10.80 | -0.18 | -1.64% | 10.63 | 11.12 | 516415 | 56107 | 5.06% |
| 2025-10-15 | 11.07 | 10.98 | -0.20 | -1.79% | 10.83 | 11.24 | 388441 | 42665 | 3.81% |
| 2025-10-14 | 11.34 | 11.18 | -0.12 | -1.06% | 11.14 | 11.70 | 467840 | 53261 | 4.59% |
| 2025-10-13 | 10.88 | 11.30 | -0.16 | -1.40% | 10.87 | 11.43 | 646298 | 72624 | 6.33% |
| 2025-10-10 | 10.38 | 11.46 | 1.04 | 9.98% | 10.28 | 11.46 | 694516 | 77193 | 6.81% |
| 2025-10-09 | 10.38 | 10.42 | 0.02 | 0.19% | 10.23 | 10.51 | 481289 | 50105 | 4.79% |
| 2025-09-30 | 11.13 | 10.40 | -0.85 | -7.56% | 10.37 | 11.18 | 919713 | 97696 | 9.15% |
| 2025-09-29 | 11.42 | 11.25 | 0.19 | 1.72% | 11.17 | 12.17 | 1185787 | 139678 | 11.80% |
| 2025-09-26 | 10.87 | 11.06 | 1.01 | 10.05% | 10.70 | 11.06 | 270626 | 29599 | 2.69% |
| 2025-09-25 | 10.14 | 10.05 | -0.28 | -2.71% | 10.02 | 10.33 | 231263 | 23475 | 2.30% |
| 2025-09-24 | 10.64 | 10.33 | -0.03 | -0.29% | 10.19 | 10.88 | 372059 | 38932 | 3.70% |
| 2025-09-23 | 10.39 | 10.36 | -0.05 | -0.48% | 10.14 | 10.44 | 307090 | 31509 | 3.05% |
| 2025-09-22 | 10.23 | 10.41 | 0.33 | 3.27% | 10.11 | 10.47 | 330714 | 34097 | 3.29% |
| 2025-09-19 | 9.80 | 10.08 | 0.24 | 2.44% | 9.78 | 10.20 | 300619 | 30314 | 2.99% |
| 2025-09-18 | 9.72 | 9.84 | 0.13 | 1.34% | 9.66 | 10.22 | 257567 | 25453 | 2.56% |
| 2025-09-17 | 10.11 | 9.71 | -0.43 | -4.24% | 9.70 | 10.11 | 323736 | 31780 | 3.22% |
| 2025-09-16 | 10.11 | 10.14 | 0.03 | 0.30% | 10.09 | 10.28 | 185770 | 18863 | 1.85% |
| 2025-09-15 | 10.25 | 10.11 | -0.14 | -1.37% | 10.10 | 10.35 | 176848 | 17993 | 1.76% |
| 2025-09-12 | 10.32 | 10.25 | -0.07 | -0.68% | 10.18 | 10.40 | 214773 | 22099 | 2.14% |
| 2025-09-11 | 10.53 | 10.32 | -0.25 | -2.37% | 10.16 | 10.67 | 410085 | 42532 | 4.08% |
| 2025-09-10 | 10.65 | 10.57 | -0.17 | -1.58% | 10.54 | 10.99 | 323411 | 34873 | 3.22% |
| 2025-09-09 | 10.37 | 10.74 | 0.32 | 3.07% | 10.34 | 10.76 | 357536 | 37817 | 3.56% |
| 2025-09-08 | 10.61 | 10.42 | -0.30 | -2.80% | 10.36 | 10.79 | 303326 | 31973 | 3.02% |
| 2025-09-05 | 10.65 | 10.72 | 0.16 | 1.52% | 10.55 | 10.89 | 341173 | 36524 | 3.39% |
| 2025-09-04 | 10.57 | 10.56 | -0.23 | -2.13% | 10.32 | 10.85 | 448960 | 47483 | 4.47% |
| 2025-09-03 | 10.15 | 10.79 | 0.60 | 5.89% | 9.96 | 11.21 | 654365 | 69710 | 6.51% |
| 2025-09-02 | 10.29 | 10.19 | 0.00 | 0.00% | 10.08 | 10.55 | 383098 | 39634 | 3.81% |
| 2025-09-01 | 10.08 | 10.19 | 0.14 | 1.39% | 9.97 | 10.36 | 344681 | 35064 | 3.43% |
| 2025-08-29 | 10.09 | 10.05 | -0.03 | -0.30% | 9.90 | 10.27 | 331600 | 33442 | 3.30% |
| 2025-08-28 | 10.12 | 10.08 | 0.05 | 0.50% | 9.70 | 10.62 | 552535 | 56079 | 5.50% |
| 2025-08-27 | 9.56 | 10.03 | 0.46 | 4.81% | 9.44 | 10.42 | 609813 | 60899 | 6.07% |
| 2025-08-26 | 9.33 | 9.57 | 0.23 | 2.46% | 9.25 | 9.67 | 227698 | 21641 | 2.27% |
| 2025-08-25 | 9.38 | 9.34 | 0.00 | 0.00% | 9.25 | 9.42 | 141086 | 13181 | 1.40% |
| 2025-08-22 | 9.31 | 9.34 | 0.04 | 0.43% | 9.25 | 9.38 | 105304 | 9804 | 1.05% |
| 2025-08-21 | 9.40 | 9.30 | -0.10 | -1.06% | 9.27 | 9.44 | 130569 | 12171 | 1.30% |
| 2025-08-20 | 9.34 | 9.40 | 0.06 | 0.64% | 9.26 | 9.45 | 103691 | 9701 | 1.03% |
| 2025-08-19 | 9.46 | 9.34 | -0.14 | -1.48% | 9.29 | 9.48 | 123440 | 11564 | 1.23% |
| 2025-08-18 | 9.77 | 9.48 | -0.15 | -1.56% | 9.44 | 9.79 | 210804 | 20035 | 2.10% |
| 2025-08-15 | 9.41 | 9.63 | 0.20 | 2.12% | 9.41 | 9.85 | 178542 | 17343 | 1.78% |
| 2025-08-14 | 9.67 | 9.43 | -0.24 | -2.48% | 9.38 | 9.76 | 146994 | 14031 | 1.46% |
| 2025-08-13 | 9.69 | 9.67 | 0.00 | 0.00% | 9.54 | 9.74 | 123959 | 11941 | 1.23% |
| 2025-08-12 | 9.82 | 9.67 | -0.20 | -2.03% | 9.66 | 9.89 | 132068 | 12858 | 1.31% |
| 2025-08-11 | 9.66 | 9.87 | 0.18 | 1.86% | 9.64 | 9.89 | 191169 | 18708 | 1.90% |
| 2025-08-08 | 9.68 | 9.69 | -0.03 | -0.31% | 9.58 | 9.78 | 146443 | 14151 | 1.46% |
| 2025-08-07 | 9.70 | 9.72 | 0.02 | 0.21% | 9.58 | 9.80 | 186547 | 18095 | 1.86% |
| 2025-08-06 | 9.51 | 9.70 | 0.17 | 1.78% | 9.46 | 9.73 | 224654 | 21671 | 2.23% |
| 2025-08-05 | 9.19 | 9.53 | 0.30 | 3.25% | 9.19 | 9.79 | 277873 | 26564 | 2.76% |
| 2025-08-04 | 8.97 | 9.23 | 0.19 | 2.10% | 8.95 | 9.25 | 122801 | 11262 | 1.22% |
| 2025-08-01 | 8.98 | 9.04 | 0.17 | 1.92% | 8.94 | 9.23 | 165544 | 15082 | 1.65% |
| 2025-07-31 | 9.07 | 8.87 | -0.21 | -2.31% | 8.83 | 9.24 | 117321 | 10538 | 1.17% |
| 2025-07-30 | 8.99 | 9.08 | 0.09 | 1.00% | 8.93 | 9.33 | 121727 | 11155 | 1.21% |
| 2025-07-29 | 9.10 | 8.99 | -0.13 | -1.43% | 8.83 | 9.11 | 123650 | 11061 | 1.23% |
| 2025-07-28 | 9.21 | 9.12 | -0.11 | -1.19% | 9.05 | 9.23 | 78115 | 7132 | 0.78% |
| 2025-07-25 | 9.24 | 9.23 | -0.01 | -0.11% | 9.16 | 9.34 | 84851 | 7837 | 0.84% |
| 2025-07-24 | 9.12 | 9.24 | 0.16 | 1.76% | 9.05 | 9.33 | 109483 | 10067 | 1.09% |