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 | 9.57 | 9.75 | 0.20 | 2.09% | 9.50 | 9.88 | 167363 | 16304 | 2.81% |
| 2025-10-30 | 9.56 | 9.55 | -0.05 | -0.52% | 9.47 | 9.68 | 133275 | 12754 | 2.24% |
| 2025-10-29 | 9.71 | 9.60 | -0.11 | -1.13% | 9.50 | 9.71 | 155182 | 14856 | 2.61% |
| 2025-10-28 | 9.40 | 9.71 | 0.43 | 4.63% | 9.40 | 9.98 | 342968 | 33325 | 5.77% |
| 2025-10-27 | 9.39 | 9.28 | -0.10 | -1.07% | 9.24 | 9.40 | 108144 | 10048 | 1.82% |
| 2025-10-24 | 9.30 | 9.38 | 0.12 | 1.30% | 9.25 | 9.40 | 116107 | 10857 | 1.95% |
| 2025-10-23 | 9.37 | 9.26 | 0.09 | 0.98% | 9.14 | 9.38 | 110277 | 10198 | 1.85% |
| 2025-10-22 | 9.20 | 9.17 | 0.01 | 0.11% | 9.12 | 9.27 | 59491 | 5476 | 1.00% |
| 2025-10-21 | 9.18 | 9.16 | 0.02 | 0.22% | 9.07 | 9.19 | 61470 | 5623 | 1.03% |
| 2025-10-20 | 9.18 | 9.14 | 0.19 | 2.12% | 9.08 | 9.22 | 72186 | 6584 | 1.21% |
| 2025-10-17 | 9.14 | 8.95 | -0.23 | -2.51% | 8.95 | 9.23 | 102268 | 9278 | 1.72% |
| 2025-10-16 | 9.36 | 9.18 | -0.19 | -2.03% | 9.18 | 9.37 | 85349 | 7886 | 1.43% |
| 2025-10-15 | 9.32 | 9.37 | 0.07 | 0.75% | 9.22 | 9.44 | 95627 | 8939 | 1.61% |
| 2025-10-14 | 9.30 | 9.30 | 0.00 | 0.00% | 9.20 | 9.49 | 117987 | 11012 | 1.98% |
| 2025-10-13 | 9.14 | 9.30 | -0.11 | -1.17% | 9.06 | 9.34 | 96105 | 8869 | 1.62% |
| 2025-10-10 | 9.43 | 9.41 | -0.04 | -0.42% | 9.35 | 9.49 | 80395 | 7579 | 1.35% |
| 2025-10-09 | 9.30 | 9.45 | 0.11 | 1.18% | 9.20 | 9.49 | 130721 | 12254 | 2.20% |
| 2025-09-30 | 9.37 | 9.34 | 0.00 | 0.00% | 9.30 | 9.45 | 106931 | 10011 | 1.80% |
| 2025-09-29 | 9.24 | 9.34 | -0.36 | -3.71% | 8.94 | 9.37 | 251677 | 23121 | 4.23% |
| 2025-09-26 | 9.81 | 9.70 | -0.16 | -1.62% | 9.62 | 9.86 | 97596 | 9505 | 1.64% |
| 2025-09-25 | 9.68 | 9.86 | 0.19 | 1.96% | 9.61 | 10.07 | 192290 | 19053 | 3.23% |
| 2025-09-24 | 9.52 | 9.67 | 0.08 | 0.83% | 9.42 | 9.70 | 107380 | 10342 | 1.81% |
| 2025-09-23 | 9.76 | 9.59 | -0.18 | -1.84% | 9.32 | 9.76 | 145714 | 13815 | 2.45% |
| 2025-09-22 | 9.82 | 9.77 | -0.11 | -1.11% | 9.67 | 9.85 | 102674 | 10000 | 1.73% |
| 2025-09-19 | 9.90 | 9.88 | -0.08 | -0.80% | 9.80 | 10.00 | 103369 | 10208 | 1.74% |
| 2025-09-18 | 10.05 | 9.96 | -0.08 | -0.80% | 9.82 | 10.16 | 162012 | 16266 | 2.72% |
| 2025-09-17 | 10.14 | 10.04 | 0.02 | 0.20% | 10.01 | 10.20 | 161223 | 16274 | 2.71% |
| 2025-09-16 | 9.84 | 10.02 | 0.17 | 1.73% | 9.79 | 10.03 | 133308 | 13210 | 2.24% |
| 2025-09-15 | 9.95 | 9.85 | -0.10 | -1.01% | 9.80 | 9.96 | 108094 | 10651 | 1.82% |
| 2025-09-12 | 9.98 | 9.95 | -0.04 | -0.40% | 9.92 | 10.06 | 138242 | 13816 | 2.32% |
| 2025-09-11 | 9.85 | 9.99 | 0.12 | 1.22% | 9.65 | 9.99 | 132696 | 13044 | 2.23% |
| 2025-09-10 | 9.87 | 9.87 | 0.01 | 0.10% | 9.83 | 10.00 | 110067 | 10892 | 1.85% |
| 2025-09-09 | 10.05 | 9.86 | -0.17 | -1.69% | 9.81 | 10.05 | 125813 | 12467 | 2.12% |
| 2025-09-08 | 9.96 | 10.03 | 0.06 | 0.60% | 9.88 | 10.04 | 127830 | 12740 | 2.15% |
| 2025-09-05 | 9.90 | 9.97 | 0.17 | 1.73% | 9.67 | 10.01 | 124226 | 12269 | 2.09% |
| 2025-09-04 | 9.88 | 9.80 | -0.08 | -0.81% | 9.63 | 9.99 | 143898 | 14173 | 2.42% |
| 2025-09-03 | 10.16 | 9.88 | -0.26 | -2.56% | 9.82 | 10.26 | 163795 | 16423 | 2.75% |
| 2025-09-02 | 10.55 | 10.14 | -0.40 | -3.80% | 10.00 | 10.55 | 246094 | 25070 | 4.14% |
| 2025-09-01 | 10.58 | 10.54 | -0.06 | -0.57% | 10.45 | 10.69 | 168143 | 17743 | 2.83% |
| 2025-08-29 | 10.90 | 10.60 | -0.27 | -2.48% | 10.50 | 10.98 | 209492 | 22397 | 3.52% |
| 2025-08-28 | 10.80 | 10.87 | 0.01 | 0.09% | 10.45 | 10.98 | 223207 | 23956 | 3.75% |
| 2025-08-27 | 11.36 | 10.86 | -0.36 | -3.21% | 10.85 | 11.39 | 257520 | 28587 | 4.33% |
| 2025-08-26 | 11.08 | 11.22 | 0.09 | 0.81% | 11.05 | 11.33 | 236327 | 26506 | 3.97% |
| 2025-08-25 | 11.07 | 11.13 | 0.16 | 1.46% | 10.94 | 11.28 | 302675 | 33536 | 5.09% |
| 2025-08-22 | 10.96 | 10.97 | 0.02 | 0.18% | 10.87 | 11.05 | 198473 | 21709 | 3.34% |
| 2025-08-21 | 10.94 | 10.95 | 0.02 | 0.18% | 10.88 | 11.13 | 258771 | 28439 | 4.35% |
| 2025-08-20 | 10.84 | 10.93 | 0.06 | 0.55% | 10.73 | 11.02 | 208022 | 22573 | 3.50% |
| 2025-08-19 | 10.95 | 10.87 | -0.08 | -0.73% | 10.79 | 10.96 | 227057 | 24673 | 3.82% |
| 2025-08-18 | 10.78 | 10.95 | 0.22 | 2.05% | 10.78 | 11.12 | 386143 | 42070 | 6.49% |
| 2025-08-15 | 10.41 | 10.73 | 0.41 | 3.97% | 10.34 | 10.77 | 289965 | 30786 | 4.88% |
| 2025-08-14 | 10.59 | 10.32 | -0.26 | -2.46% | 10.27 | 10.61 | 229578 | 23926 | 3.86% |
| 2025-08-13 | 10.60 | 10.58 | -0.02 | -0.19% | 10.55 | 10.69 | 212138 | 22497 | 3.57% |
| 2025-08-12 | 10.85 | 10.60 | -0.25 | -2.30% | 10.57 | 10.88 | 288495 | 30740 | 4.85% |
| 2025-08-11 | 10.82 | 10.85 | -0.09 | -0.82% | 10.77 | 10.92 | 273671 | 29690 | 4.60% |
| 2025-08-08 | 11.27 | 10.94 | -0.02 | -0.18% | 10.85 | 11.40 | 502343 | 55603 | 8.45% |
| 2025-08-07 | 11.18 | 10.96 | -0.22 | -1.97% | 10.90 | 11.24 | 308706 | 33987 | 5.19% |
| 2025-08-06 | 10.61 | 11.18 | 0.65 | 6.17% | 10.58 | 11.27 | 593660 | 65334 | 9.98% |
| 2025-08-05 | 10.61 | 10.53 | -0.08 | -0.75% | 10.47 | 10.62 | 147927 | 15573 | 2.49% |
| 2025-08-04 | 10.60 | 10.61 | -0.06 | -0.56% | 10.35 | 10.61 | 139751 | 14715 | 2.35% |
| 2025-08-01 | 10.67 | 10.67 | 0.00 | 0.00% | 10.46 | 10.75 | 205099 | 21656 | 3.45% |
| 2025-07-31 | 10.67 | 10.67 | -0.06 | -0.56% | 10.61 | 10.86 | 190508 | 20434 | 3.20% |
| 2025-07-30 | 10.78 | 10.73 | -0.09 | -0.83% | 10.60 | 10.93 | 243168 | 26154 | 4.09% |
| 2025-07-29 | 10.95 | 10.82 | -0.13 | -1.19% | 10.60 | 10.95 | 348672 | 37383 | 5.86% |
| 2025-07-28 | 10.85 | 10.95 | 0.10 | 0.92% | 10.84 | 11.04 | 411299 | 44940 | 6.92% |
| 2025-07-25 | 10.71 | 10.85 | 0.13 | 1.21% | 10.60 | 11.00 | 315140 | 34180 | 5.30% |
| 2025-07-24 | 10.61 | 10.72 | -0.05 | -0.46% | 10.53 | 10.79 | 304226 | 32407 | 5.11% |