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 | 9.11 | 9.16 | 0.06 | 0.66% | 9.09 | 9.21 | 65288 | 5985 | 1.89% |
| 2025-10-30 | 9.15 | 9.10 | -0.07 | -0.76% | 9.09 | 9.20 | 65790 | 6010 | 1.91% |
| 2025-10-29 | 9.31 | 9.17 | -0.28 | -2.96% | 9.08 | 9.32 | 170605 | 15650 | 4.95% |
| 2025-10-28 | 9.53 | 9.45 | -0.07 | -0.74% | 9.42 | 9.55 | 59019 | 5591 | 1.71% |
| 2025-10-27 | 9.52 | 9.52 | 0.00 | 0.00% | 9.46 | 9.57 | 84851 | 8071 | 2.46% |
| 2025-10-24 | 9.71 | 9.52 | -0.19 | -1.96% | 9.49 | 9.73 | 148268 | 14186 | 4.30% |
| 2025-10-23 | 9.70 | 9.71 | 0.00 | 0.00% | 9.56 | 9.77 | 105151 | 10147 | 3.05% |
| 2025-10-22 | 9.78 | 9.71 | -0.05 | -0.51% | 9.68 | 10.00 | 108753 | 10684 | 3.16% |
| 2025-10-21 | 9.66 | 9.76 | 0.11 | 1.14% | 9.57 | 9.78 | 77183 | 7481 | 2.24% |
| 2025-10-20 | 9.80 | 9.65 | 0.01 | 0.10% | 9.57 | 9.80 | 89523 | 8626 | 2.60% |
| 2025-10-17 | 9.78 | 9.64 | -0.10 | -1.03% | 9.64 | 10.11 | 168457 | 16579 | 4.89% |
| 2025-10-16 | 9.98 | 9.74 | -0.40 | -3.94% | 9.72 | 10.04 | 211948 | 20906 | 6.15% |
| 2025-10-15 | 9.97 | 10.14 | 0.20 | 2.01% | 9.93 | 10.63 | 352478 | 36248 | 10.23% |
| 2025-10-14 | 9.74 | 9.94 | 0.20 | 2.05% | 9.68 | 10.10 | 170262 | 16871 | 4.94% |
| 2025-10-13 | 9.55 | 9.74 | -0.04 | -0.41% | 9.32 | 9.83 | 86448 | 8290 | 2.51% |
| 2025-10-10 | 9.62 | 9.78 | 0.12 | 1.24% | 9.61 | 9.89 | 74311 | 7262 | 2.16% |
| 2025-10-09 | 9.84 | 9.66 | -0.08 | -0.82% | 9.62 | 9.84 | 81984 | 7921 | 2.38% |
| 2025-09-30 | 9.85 | 9.74 | -0.09 | -0.92% | 9.72 | 9.85 | 59410 | 5796 | 1.72% |
| 2025-09-29 | 9.86 | 9.83 | 0.00 | 0.00% | 9.77 | 10.08 | 78024 | 7709 | 2.26% |
| 2025-09-26 | 9.73 | 9.83 | 0.11 | 1.13% | 9.63 | 10.00 | 86402 | 8491 | 2.51% |
| 2025-09-25 | 9.94 | 9.72 | -0.18 | -1.82% | 9.71 | 9.94 | 72621 | 7113 | 2.11% |
| 2025-09-24 | 9.70 | 9.90 | 0.13 | 1.33% | 9.62 | 9.90 | 74968 | 7365 | 2.17% |
| 2025-09-23 | 9.93 | 9.77 | -0.21 | -2.10% | 9.51 | 9.93 | 147131 | 14251 | 4.27% |
| 2025-09-22 | 10.15 | 9.98 | -0.25 | -2.44% | 9.94 | 10.15 | 132942 | 13333 | 3.86% |
| 2025-09-19 | 10.15 | 10.23 | 0.13 | 1.29% | 10.10 | 10.40 | 153955 | 15722 | 4.47% |
| 2025-09-18 | 10.58 | 10.10 | -0.52 | -4.90% | 10.08 | 10.70 | 331561 | 34273 | 9.64% |
| 2025-09-17 | 10.28 | 10.62 | 0.46 | 4.53% | 10.27 | 11.18 | 467051 | 50838 | 13.57% |
| 2025-09-16 | 10.00 | 10.16 | 0.15 | 1.50% | 10.00 | 10.40 | 137021 | 13964 | 3.98% |
| 2025-09-15 | 10.17 | 10.01 | -0.16 | -1.57% | 10.00 | 10.21 | 85774 | 8636 | 2.49% |
| 2025-09-12 | 10.47 | 10.17 | -0.28 | -2.68% | 10.14 | 10.61 | 139300 | 14360 | 4.05% |
| 2025-09-11 | 10.21 | 10.45 | 0.22 | 2.15% | 10.02 | 10.50 | 155313 | 15916 | 4.51% |
| 2025-09-10 | 10.30 | 10.23 | -0.07 | -0.68% | 10.16 | 10.37 | 81943 | 8387 | 2.38% |
| 2025-09-09 | 10.66 | 10.30 | -0.37 | -3.47% | 10.25 | 10.66 | 136777 | 14252 | 3.98% |
| 2025-09-08 | 10.45 | 10.67 | 0.19 | 1.81% | 10.35 | 10.75 | 222731 | 23474 | 6.47% |
| 2025-09-05 | 10.12 | 10.48 | 0.34 | 3.35% | 9.96 | 10.50 | 226461 | 23233 | 6.58% |
| 2025-09-04 | 9.97 | 10.14 | 0.17 | 1.71% | 9.82 | 10.39 | 237510 | 24086 | 6.90% |
| 2025-09-03 | 9.87 | 9.97 | 0.15 | 1.53% | 9.82 | 10.15 | 202496 | 20234 | 5.89% |
| 2025-09-02 | 10.02 | 9.82 | -0.17 | -1.70% | 9.65 | 10.05 | 177110 | 17346 | 5.15% |
| 2025-09-01 | 10.20 | 9.99 | -0.23 | -2.25% | 9.92 | 10.20 | 179801 | 18089 | 5.23% |
| 2025-08-29 | 10.33 | 10.22 | -0.13 | -1.26% | 10.10 | 10.63 | 264418 | 27314 | 7.69% |
| 2025-08-28 | 10.85 | 10.35 | -0.59 | -5.39% | 10.02 | 10.93 | 395555 | 41267 | 11.50% |
| 2025-08-27 | 11.48 | 10.94 | -0.54 | -4.70% | 10.90 | 11.65 | 334705 | 37812 | 9.73% |
| 2025-08-26 | 10.76 | 11.48 | 0.72 | 6.69% | 10.68 | 11.76 | 458770 | 51823 | 13.33% |
| 2025-08-25 | 10.73 | 10.76 | 0.02 | 0.19% | 10.60 | 10.85 | 171941 | 18439 | 5.00% |
| 2025-08-22 | 10.80 | 10.74 | -0.10 | -0.92% | 10.56 | 10.83 | 165946 | 17726 | 4.82% |
| 2025-08-21 | 11.05 | 10.84 | -0.18 | -1.63% | 10.78 | 11.18 | 243269 | 26618 | 7.07% |
| 2025-08-20 | 10.98 | 11.02 | -0.05 | -0.45% | 10.80 | 11.19 | 266190 | 29177 | 7.74% |
| 2025-08-19 | 10.65 | 11.07 | 0.42 | 3.94% | 10.52 | 11.28 | 419304 | 45833 | 12.19% |
| 2025-08-18 | 10.60 | 10.65 | 0.20 | 1.91% | 10.53 | 10.81 | 286663 | 30555 | 8.33% |
| 2025-08-15 | 10.43 | 10.45 | -0.15 | -1.42% | 10.28 | 10.51 | 234945 | 24447 | 6.83% |
| 2025-08-14 | 10.66 | 10.60 | 0.09 | 0.86% | 10.18 | 10.72 | 414904 | 43592 | 12.06% |
| 2025-08-13 | 11.20 | 10.51 | -0.40 | -3.67% | 10.48 | 11.35 | 457838 | 49525 | 13.31% |
| 2025-08-12 | 10.83 | 10.91 | 0.10 | 0.93% | 10.81 | 11.11 | 309803 | 33805 | 9.00% |
| 2025-08-11 | 10.81 | 10.81 | 0.02 | 0.19% | 10.74 | 10.98 | 275960 | 29865 | 8.02% |
| 2025-08-08 | 10.78 | 10.79 | -0.05 | -0.46% | 10.52 | 11.02 | 521899 | 56069 | 15.17% |
| 2025-08-07 | 9.84 | 10.84 | 0.99 | 10.05% | 9.83 | 10.84 | 373435 | 39204 | 10.85% |
| 2025-08-06 | 9.85 | 9.85 | 0.02 | 0.20% | 9.77 | 9.87 | 102867 | 10093 | 2.99% |
| 2025-08-05 | 9.81 | 9.83 | 0.00 | 0.00% | 9.79 | 9.91 | 111769 | 11000 | 3.25% |
| 2025-08-04 | 9.75 | 9.83 | 0.01 | 0.10% | 9.59 | 9.84 | 125517 | 12216 | 3.65% |
| 2025-08-01 | 9.96 | 9.82 | -0.14 | -1.41% | 9.75 | 9.99 | 215318 | 21211 | 6.26% |
| 2025-07-31 | 9.62 | 9.96 | 0.32 | 3.32% | 9.53 | 10.10 | 331558 | 32611 | 9.64% |
| 2025-07-30 | 9.62 | 9.64 | -0.01 | -0.10% | 9.55 | 9.68 | 93687 | 9010 | 2.72% |
| 2025-07-29 | 9.79 | 9.65 | -0.03 | -0.31% | 9.54 | 9.89 | 148691 | 14354 | 4.32% |
| 2025-07-28 | 9.79 | 9.68 | -0.06 | -0.62% | 9.64 | 9.79 | 91660 | 8890 | 2.66% |
| 2025-07-25 | 9.68 | 9.74 | 0.06 | 0.62% | 9.65 | 9.81 | 112005 | 10918 | 3.26% |