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 | 9.20 | 9.48 | 0.26 | 2.82% | 9.10 | 9.55 | 63363 | 5957 | 2.50% |
| 2025-10-30 | 9.12 | 9.22 | 0.10 | 1.10% | 9.08 | 9.32 | 45415 | 4180 | 1.79% |
| 2025-10-29 | 9.18 | 9.12 | -0.06 | -0.65% | 9.06 | 9.20 | 39506 | 3597 | 1.56% |
| 2025-10-28 | 9.21 | 9.18 | -0.01 | -0.11% | 9.17 | 9.25 | 27873 | 2563 | 1.10% |
| 2025-10-27 | 9.30 | 9.19 | -0.14 | -1.50% | 9.15 | 9.31 | 35314 | 3253 | 1.39% |
| 2025-10-24 | 9.31 | 9.33 | 0.00 | 0.00% | 9.29 | 9.42 | 29400 | 2746 | 1.16% |
| 2025-10-23 | 9.36 | 9.33 | -0.03 | -0.32% | 9.22 | 9.38 | 31360 | 2908 | 1.24% |
| 2025-10-22 | 9.15 | 9.36 | 0.19 | 2.07% | 9.12 | 9.42 | 61722 | 5745 | 2.44% |
| 2025-10-21 | 9.05 | 9.17 | 0.11 | 1.21% | 9.01 | 9.17 | 51900 | 4711 | 2.05% |
| 2025-10-20 | 9.06 | 9.06 | 0.01 | 0.11% | 9.03 | 9.15 | 37092 | 3367 | 1.46% |
| 2025-10-17 | 9.14 | 9.05 | -0.09 | -0.98% | 9.05 | 9.21 | 38841 | 3542 | 1.53% |
| 2025-10-16 | 9.16 | 9.14 | -0.04 | -0.44% | 9.10 | 9.26 | 33242 | 3046 | 1.31% |
| 2025-10-15 | 9.08 | 9.18 | 0.11 | 1.21% | 9.04 | 9.21 | 35106 | 3202 | 1.39% |
| 2025-10-14 | 9.21 | 9.07 | -0.13 | -1.41% | 9.03 | 9.33 | 55783 | 5115 | 2.20% |
| 2025-10-13 | 9.03 | 9.20 | -0.23 | -2.44% | 9.03 | 9.24 | 54896 | 5019 | 2.17% |
| 2025-10-10 | 9.50 | 9.43 | -0.07 | -0.74% | 9.42 | 9.53 | 31091 | 2943 | 1.23% |
| 2025-10-09 | 9.65 | 9.50 | -0.16 | -1.66% | 9.47 | 9.69 | 45440 | 4330 | 1.79% |
| 2025-09-30 | 9.76 | 9.66 | -0.09 | -0.92% | 9.62 | 9.77 | 37825 | 3654 | 1.49% |
| 2025-09-29 | 9.73 | 9.75 | 0.02 | 0.21% | 9.60 | 9.81 | 33527 | 3256 | 1.32% |
| 2025-09-26 | 9.55 | 9.73 | 0.18 | 1.88% | 9.45 | 9.88 | 53190 | 5159 | 2.10% |
| 2025-09-25 | 9.75 | 9.55 | -0.20 | -2.05% | 9.53 | 9.83 | 48409 | 4685 | 1.91% |
| 2025-09-24 | 9.65 | 9.75 | 0.00 | 0.00% | 9.58 | 9.76 | 35936 | 3490 | 1.42% |
| 2025-09-23 | 9.85 | 9.75 | -0.09 | -0.91% | 9.40 | 9.85 | 79918 | 7668 | 3.15% |
| 2025-09-22 | 10.02 | 9.84 | -0.18 | -1.80% | 9.79 | 10.02 | 50743 | 4999 | 2.00% |
| 2025-09-19 | 9.99 | 10.02 | 0.04 | 0.40% | 9.94 | 10.07 | 33826 | 3382 | 1.34% |
| 2025-09-18 | 10.28 | 9.98 | -0.28 | -2.73% | 9.88 | 10.30 | 75481 | 7615 | 2.98% |
| 2025-09-17 | 10.60 | 10.26 | -0.37 | -3.48% | 10.23 | 10.61 | 75152 | 7800 | 2.97% |
| 2025-09-16 | 10.50 | 10.63 | 0.16 | 1.53% | 10.46 | 10.78 | 69460 | 7368 | 2.74% |
| 2025-09-15 | 10.31 | 10.47 | 0.16 | 1.55% | 10.20 | 10.57 | 79039 | 8223 | 3.12% |
| 2025-09-12 | 10.31 | 10.31 | 0.01 | 0.10% | 10.23 | 10.81 | 138175 | 14440 | 5.45% |
| 2025-09-11 | 10.29 | 10.30 | 0.49 | 4.99% | 10.26 | 10.30 | 85482 | 8802 | 3.37% |
| 2025-09-10 | 9.88 | 9.81 | -0.08 | -0.81% | 9.78 | 9.88 | 58080 | 5700 | 2.29% |
| 2025-09-09 | 9.78 | 9.89 | 0.10 | 1.02% | 9.78 | 10.05 | 66611 | 6600 | 2.63% |
| 2025-09-08 | 9.81 | 9.79 | -0.06 | -0.61% | 9.76 | 9.84 | 58450 | 5720 | 2.31% |
| 2025-09-05 | 9.77 | 9.85 | 0.01 | 0.10% | 9.68 | 9.91 | 56007 | 5500 | 2.21% |
| 2025-09-04 | 9.84 | 9.84 | 0.07 | 0.72% | 9.74 | 10.07 | 83288 | 8209 | 3.29% |
| 2025-09-03 | 9.95 | 9.77 | -0.18 | -1.81% | 9.62 | 10.01 | 94351 | 9184 | 3.72% |
| 2025-09-02 | 9.78 | 9.95 | 0.15 | 1.53% | 9.75 | 10.22 | 145512 | 14502 | 5.74% |
| 2025-09-01 | 9.58 | 9.80 | -0.07 | -0.71% | 9.41 | 9.86 | 189424 | 18162 | 7.48% |
| 2025-08-29 | 9.88 | 9.87 | -0.51 | -4.91% | 9.86 | 10.22 | 337626 | 33532 | 13.33% |
| 2025-08-28 | 10.38 | 10.38 | -0.55 | -5.03% | 10.38 | 10.38 | 3509 | 364 | 0.14% |
| 2025-08-27 | 10.93 | 10.93 | -0.58 | -5.04% | 10.93 | 10.93 | 2356 | 257 | 0.09% |
| 2025-08-26 | 11.51 | 11.51 | -0.61 | -5.03% | 11.51 | 11.51 | 3087 | 355 | 0.12% |
| 2025-08-22 | 12.06 | 12.12 | 0.06 | 0.50% | 12.05 | 12.27 | 80408 | 9750 | 3.17% |
| 2025-08-21 | 11.95 | 12.06 | 0.06 | 0.50% | 11.95 | 12.15 | 67316 | 8130 | 2.66% |
| 2025-08-20 | 12.00 | 12.00 | -0.03 | -0.25% | 11.88 | 12.02 | 51036 | 6091 | 2.01% |
| 2025-08-19 | 11.91 | 12.03 | 0.03 | 0.25% | 11.89 | 12.15 | 68754 | 8259 | 2.71% |
| 2025-08-18 | 11.85 | 12.00 | 0.17 | 1.44% | 11.80 | 12.05 | 63408 | 7592 | 2.50% |
| 2025-08-15 | 11.79 | 11.83 | 0.04 | 0.34% | 11.71 | 11.85 | 41076 | 4844 | 1.62% |
| 2025-08-14 | 11.70 | 11.79 | -0.29 | -2.40% | 11.70 | 12.00 | 71192 | 8430 | 2.81% |
| 2025-08-13 | 11.79 | 12.08 | 0.29 | 2.46% | 11.77 | 12.43 | 107122 | 12976 | 4.23% |
| 2025-08-12 | 11.98 | 11.79 | -0.16 | -1.34% | 11.71 | 11.98 | 54283 | 6411 | 2.14% |
| 2025-08-11 | 11.92 | 11.95 | 0.03 | 0.25% | 11.87 | 12.00 | 35793 | 4279 | 1.41% |
| 2025-08-08 | 12.00 | 11.92 | -0.08 | -0.67% | 11.86 | 12.00 | 31626 | 3765 | 1.25% |
| 2025-08-07 | 12.09 | 12.00 | -0.09 | -0.74% | 11.98 | 12.12 | 48412 | 5818 | 1.91% |
| 2025-08-06 | 12.08 | 12.09 | 0.01 | 0.08% | 12.00 | 12.10 | 28945 | 3487 | 1.14% |
| 2025-08-05 | 12.00 | 12.08 | 0.07 | 0.58% | 11.99 | 12.08 | 31593 | 3798 | 1.25% |
| 2025-08-04 | 12.01 | 12.01 | -0.05 | -0.41% | 11.86 | 12.03 | 40220 | 4806 | 1.59% |
| 2025-08-01 | 12.17 | 12.06 | -0.18 | -1.47% | 11.98 | 12.24 | 70323 | 8483 | 2.78% |
| 2025-07-31 | 12.08 | 12.24 | 0.12 | 0.99% | 12.08 | 12.59 | 96784 | 11966 | 3.82% |
| 2025-07-30 | 12.14 | 12.12 | -0.02 | -0.16% | 12.02 | 12.18 | 35477 | 4290 | 1.40% |
| 2025-07-29 | 12.18 | 12.14 | -0.04 | -0.33% | 12.06 | 12.19 | 31003 | 3756 | 1.22% |
| 2025-07-28 | 12.20 | 12.18 | 0.01 | 0.08% | 12.10 | 12.25 | 31984 | 3886 | 1.26% |
| 2025-07-25 | 12.30 | 12.17 | -0.15 | -1.22% | 12.16 | 12.38 | 56936 | 6967 | 2.25% |
| 2025-07-24 | 12.09 | 12.32 | 0.20 | 1.65% | 12.06 | 12.50 | 85025 | 10488 | 3.36% |