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 | 9.18 | 9.30 | 0.00 | 0.00% | 9.07 | 9.31 | 65394 | 6012 | 1.51% |
| 2025-10-30 | 9.31 | 9.30 | -0.05 | -0.53% | 9.28 | 9.36 | 33587 | 3129 | 0.77% |
| 2025-10-29 | 9.38 | 9.35 | 0.00 | 0.00% | 9.28 | 9.38 | 32595 | 3040 | 0.75% |
| 2025-10-28 | 9.40 | 9.35 | -0.07 | -0.74% | 9.34 | 9.43 | 35283 | 3311 | 0.81% |
| 2025-10-27 | 9.44 | 9.42 | -0.01 | -0.11% | 9.37 | 9.47 | 39376 | 3705 | 0.91% |
| 2025-10-24 | 9.43 | 9.43 | -0.01 | -0.11% | 9.40 | 9.48 | 33124 | 3125 | 0.76% |
| 2025-10-23 | 9.39 | 9.44 | 0.05 | 0.53% | 9.33 | 9.44 | 35685 | 3344 | 0.82% |
| 2025-10-22 | 9.38 | 9.39 | 0.01 | 0.11% | 9.33 | 9.43 | 30878 | 2903 | 0.71% |
| 2025-10-21 | 9.33 | 9.38 | 0.05 | 0.54% | 9.30 | 9.38 | 28803 | 2694 | 0.66% |
| 2025-10-20 | 9.27 | 9.33 | 0.06 | 0.65% | 9.26 | 9.34 | 33464 | 3112 | 0.77% |
| 2025-10-17 | 9.43 | 9.27 | -0.16 | -1.70% | 9.23 | 9.46 | 50374 | 4703 | 1.16% |
| 2025-10-16 | 9.52 | 9.43 | -0.09 | -0.95% | 9.43 | 9.55 | 36520 | 3459 | 0.84% |
| 2025-10-15 | 9.41 | 9.52 | 0.11 | 1.17% | 9.39 | 9.57 | 51623 | 4900 | 1.19% |
| 2025-10-14 | 9.36 | 9.41 | 0.06 | 0.64% | 9.34 | 9.44 | 54849 | 5150 | 1.26% |
| 2025-10-13 | 9.23 | 9.35 | -0.05 | -0.53% | 9.15 | 9.40 | 55088 | 5113 | 1.27% |
| 2025-10-10 | 9.24 | 9.40 | 0.14 | 1.51% | 9.24 | 9.41 | 59927 | 5613 | 1.38% |
| 2025-10-09 | 9.31 | 9.26 | -0.05 | -0.54% | 9.22 | 9.32 | 51944 | 4807 | 1.20% |
| 2025-09-30 | 9.32 | 9.31 | -0.01 | -0.11% | 9.27 | 9.39 | 33418 | 3110 | 0.77% |
| 2025-09-29 | 9.33 | 9.32 | -0.03 | -0.32% | 9.24 | 9.36 | 40556 | 3776 | 0.93% |
| 2025-09-26 | 9.34 | 9.35 | -0.02 | -0.21% | 9.22 | 9.40 | 40585 | 3787 | 0.93% |
| 2025-09-25 | 9.46 | 9.37 | -0.08 | -0.85% | 9.33 | 9.49 | 48187 | 4532 | 1.11% |
| 2025-09-24 | 9.39 | 9.45 | 0.03 | 0.32% | 9.35 | 9.49 | 54454 | 5139 | 1.25% |
| 2025-09-23 | 9.65 | 9.42 | -0.24 | -2.48% | 9.31 | 9.65 | 97272 | 9153 | 2.24% |
| 2025-09-22 | 9.80 | 9.66 | -0.15 | -1.53% | 9.63 | 9.83 | 48885 | 4734 | 1.13% |
| 2025-09-19 | 9.77 | 9.81 | 0.03 | 0.31% | 9.66 | 9.83 | 53810 | 5244 | 1.24% |
| 2025-09-18 | 9.94 | 9.78 | -0.16 | -1.61% | 9.76 | 9.94 | 92734 | 9118 | 2.14% |
| 2025-09-17 | 9.91 | 9.94 | 0.02 | 0.20% | 9.88 | 9.98 | 55629 | 5523 | 1.28% |
| 2025-09-16 | 9.93 | 9.92 | 0.01 | 0.10% | 9.83 | 9.93 | 43834 | 4333 | 1.01% |
| 2025-09-15 | 9.89 | 9.91 | 0.01 | 0.10% | 9.86 | 9.92 | 50877 | 5029 | 1.17% |
| 2025-09-12 | 10.02 | 9.90 | -0.12 | -1.20% | 9.90 | 10.04 | 79210 | 7882 | 1.82% |
| 2025-09-11 | 10.00 | 10.02 | 0.03 | 0.30% | 9.89 | 10.03 | 73101 | 7273 | 1.68% |
| 2025-09-10 | 10.15 | 9.99 | -0.16 | -1.58% | 9.97 | 10.15 | 117217 | 11746 | 2.70% |
| 2025-09-09 | 10.13 | 10.15 | 0.02 | 0.20% | 10.08 | 10.24 | 116000 | 11766 | 2.67% |
| 2025-09-08 | 9.99 | 10.13 | 0.15 | 1.50% | 9.97 | 10.14 | 81186 | 8183 | 1.87% |
| 2025-09-05 | 9.95 | 9.98 | 0.04 | 0.40% | 9.89 | 9.98 | 52935 | 5266 | 1.22% |
| 2025-09-04 | 9.85 | 9.94 | 0.08 | 0.81% | 9.83 | 9.97 | 53194 | 5274 | 1.22% |
| 2025-09-03 | 10.04 | 9.86 | -0.16 | -1.60% | 9.82 | 10.05 | 47191 | 4676 | 1.09% |
| 2025-09-02 | 10.02 | 10.02 | -0.01 | -0.10% | 9.84 | 10.05 | 80397 | 7988 | 1.85% |
| 2025-09-01 | 10.05 | 10.03 | -0.02 | -0.20% | 9.95 | 10.09 | 70103 | 7028 | 1.61% |
| 2025-08-29 | 10.00 | 10.05 | 0.07 | 0.70% | 9.98 | 10.18 | 87339 | 8802 | 2.01% |
| 2025-08-28 | 10.04 | 9.98 | -0.05 | -0.50% | 9.75 | 10.13 | 122388 | 12195 | 2.82% |
| 2025-08-27 | 10.32 | 10.03 | -0.30 | -2.90% | 10.02 | 10.34 | 103088 | 10493 | 2.37% |
| 2025-08-26 | 10.32 | 10.33 | -0.01 | -0.10% | 10.26 | 10.40 | 70272 | 7267 | 1.62% |
| 2025-08-25 | 10.20 | 10.34 | 0.16 | 1.57% | 10.13 | 10.41 | 119631 | 12321 | 2.75% |
| 2025-08-22 | 10.23 | 10.18 | -0.05 | -0.49% | 10.08 | 10.24 | 73547 | 7458 | 1.69% |
| 2025-08-21 | 10.15 | 10.23 | 0.08 | 0.79% | 10.15 | 10.29 | 106956 | 10944 | 2.46% |
| 2025-08-20 | 10.03 | 10.15 | 0.07 | 0.69% | 10.01 | 10.15 | 68000 | 6870 | 1.57% |
| 2025-08-19 | 10.07 | 10.08 | 0.01 | 0.10% | 10.01 | 10.10 | 66442 | 6686 | 1.53% |
| 2025-08-18 | 10.07 | 10.07 | 0.02 | 0.20% | 10.03 | 10.13 | 71194 | 7169 | 1.64% |
| 2025-08-15 | 10.01 | 10.05 | 0.04 | 0.40% | 10.00 | 10.07 | 53355 | 5354 | 1.23% |
| 2025-08-14 | 10.20 | 10.01 | -0.18 | -1.77% | 9.98 | 10.30 | 94152 | 9513 | 2.17% |
| 2025-08-13 | 10.17 | 10.19 | 0.07 | 0.69% | 10.11 | 10.27 | 95664 | 9747 | 2.20% |
| 2025-08-12 | 10.09 | 10.12 | 0.03 | 0.30% | 10.06 | 10.22 | 81712 | 8292 | 1.88% |
| 2025-08-11 | 10.04 | 10.09 | 0.07 | 0.70% | 10.02 | 10.10 | 51394 | 5171 | 1.18% |
| 2025-08-08 | 10.04 | 10.02 | -0.01 | -0.10% | 9.98 | 10.06 | 44406 | 4448 | 1.02% |
| 2025-08-07 | 10.03 | 10.03 | -0.01 | -0.10% | 10.01 | 10.07 | 46191 | 4639 | 1.06% |
| 2025-08-06 | 10.01 | 10.04 | 0.02 | 0.20% | 9.96 | 10.07 | 48305 | 4839 | 1.11% |
| 2025-08-05 | 10.04 | 10.02 | 0.02 | 0.20% | 9.98 | 10.05 | 48801 | 4885 | 1.12% |
| 2025-08-04 | 9.88 | 10.00 | 0.06 | 0.60% | 9.82 | 10.05 | 50443 | 5033 | 1.16% |
| 2025-08-01 | 9.95 | 9.94 | 0.01 | 0.10% | 9.85 | 9.98 | 64892 | 6427 | 1.49% |
| 2025-07-31 | 10.11 | 9.93 | -0.22 | -2.17% | 9.92 | 10.12 | 103945 | 10381 | 2.39% |
| 2025-07-30 | 10.05 | 10.15 | 0.12 | 1.20% | 10.03 | 10.29 | 118476 | 12029 | 2.73% |
| 2025-07-29 | 10.30 | 10.03 | -0.26 | -2.53% | 9.98 | 10.30 | 190465 | 19159 | 4.39% |
| 2025-07-28 | 10.40 | 10.29 | -0.11 | -1.06% | 10.25 | 10.40 | 79602 | 8210 | 1.83% |
| 2025-07-25 | 10.35 | 10.40 | 0.06 | 0.58% | 10.30 | 10.44 | 109448 | 11350 | 2.52% |
| 2025-07-24 | 10.32 | 10.34 | 0.02 | 0.19% | 10.27 | 10.39 | 114944 | 11855 | 2.65% |