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 | 9.19 | 9.30 | 0.16 | 1.75% | 9.19 | 9.33 | 89030 | 8265 | 2.61% |
| 2025-10-30 | 9.17 | 9.14 | -0.03 | -0.33% | 9.10 | 9.24 | 82797 | 7596 | 2.42% |
| 2025-10-29 | 9.17 | 9.17 | -0.03 | -0.33% | 9.05 | 9.20 | 80084 | 7307 | 2.35% |
| 2025-10-28 | 9.15 | 9.20 | 0.00 | 0.00% | 9.11 | 9.28 | 75771 | 6975 | 2.22% |
| 2025-10-27 | 9.19 | 9.20 | 0.04 | 0.44% | 9.10 | 9.23 | 76399 | 7014 | 2.24% |
| 2025-10-24 | 9.35 | 9.16 | -0.25 | -2.66% | 9.15 | 9.36 | 123456 | 11378 | 3.62% |
| 2025-10-23 | 9.38 | 9.41 | -0.03 | -0.32% | 9.01 | 9.45 | 110592 | 10212 | 3.24% |
| 2025-10-22 | 9.30 | 9.44 | -0.40 | -4.07% | 9.30 | 9.46 | 122119 | 11450 | 3.58% |
| 2025-10-21 | 9.93 | 9.84 | 0.01 | 0.10% | 9.80 | 10.30 | 112793 | 11162 | 3.30% |
| 2025-10-20 | 9.67 | 9.83 | -0.80 | -7.53% | 9.67 | 10.10 | 186425 | 18478 | 5.46% |
| 2025-10-17 | 10.68 | 10.63 | 0.21 | 2.02% | 10.52 | 10.92 | 232294 | 24914 | 6.80% |
| 2025-10-16 | 10.62 | 10.42 | -0.12 | -1.14% | 10.39 | 10.87 | 154618 | 16434 | 4.53% |
| 2025-10-15 | 10.50 | 10.54 | 0.06 | 0.57% | 10.30 | 10.65 | 125805 | 13153 | 3.68% |
| 2025-10-14 | 10.63 | 10.48 | 0.18 | 1.75% | 10.37 | 10.98 | 219587 | 23271 | 6.43% |
| 2025-10-13 | 9.90 | 10.30 | 0.09 | 0.88% | 9.86 | 10.36 | 105013 | 10695 | 3.07% |
| 2025-10-10 | 10.31 | 10.21 | -0.43 | -4.04% | 10.20 | 10.50 | 136433 | 14043 | 4.00% |
| 2025-10-09 | 11.31 | 10.64 | 0.36 | 3.50% | 10.55 | 11.31 | 209792 | 22654 | 6.14% |
| 2025-09-30 | 10.20 | 10.28 | 0.10 | 0.98% | 10.19 | 10.39 | 99534 | 10245 | 2.91% |
| 2025-09-29 | 10.24 | 10.18 | 0.02 | 0.20% | 9.92 | 10.34 | 89252 | 9026 | 2.61% |
| 2025-09-26 | 10.23 | 10.16 | -0.06 | -0.59% | 10.11 | 10.32 | 69554 | 7113 | 2.04% |
| 2025-09-25 | 10.45 | 10.22 | -0.38 | -3.58% | 10.20 | 10.50 | 131676 | 13555 | 3.86% |
| 2025-09-24 | 10.68 | 10.60 | -0.30 | -2.75% | 10.50 | 10.82 | 128732 | 13670 | 3.77% |
| 2025-09-23 | 10.83 | 10.90 | 0.02 | 0.18% | 10.73 | 11.15 | 187217 | 20461 | 5.48% |
| 2025-09-22 | 10.60 | 10.88 | 0.39 | 3.72% | 10.33 | 11.00 | 171428 | 18204 | 5.02% |
| 2025-09-19 | 10.40 | 10.49 | 0.08 | 0.77% | 10.27 | 10.56 | 111314 | 11608 | 3.26% |
| 2025-09-18 | 10.51 | 10.41 | -0.54 | -4.93% | 10.27 | 10.70 | 196472 | 20708 | 5.75% |
| 2025-09-17 | 11.17 | 10.95 | -0.31 | -2.75% | 10.90 | 11.20 | 155976 | 17108 | 4.57% |
| 2025-09-16 | 11.39 | 11.26 | 0.10 | 0.90% | 11.09 | 11.50 | 143522 | 16093 | 4.20% |
| 2025-09-15 | 11.33 | 11.16 | -0.34 | -2.96% | 11.01 | 11.35 | 175120 | 19504 | 5.13% |
| 2025-09-12 | 11.30 | 11.50 | 0.05 | 0.44% | 11.30 | 11.77 | 211163 | 24361 | 6.18% |
| 2025-09-11 | 11.73 | 11.45 | -0.38 | -3.21% | 11.22 | 11.75 | 276447 | 31394 | 8.09% |
| 2025-09-10 | 11.76 | 11.83 | -0.61 | -4.90% | 11.76 | 12.14 | 343336 | 40876 | 10.05% |
| 2025-09-09 | 12.23 | 12.44 | 0.51 | 4.27% | 11.88 | 12.80 | 534421 | 66234 | 15.65% |
| 2025-09-08 | 12.42 | 11.93 | -0.48 | -3.87% | 11.77 | 13.00 | 464319 | 57317 | 13.60% |
| 2025-09-05 | 11.76 | 12.41 | 0.22 | 1.80% | 11.21 | 12.60 | 465054 | 55712 | 13.62% |
| 2025-09-04 | 11.61 | 12.19 | 0.35 | 2.96% | 10.95 | 12.41 | 437474 | 51613 | 12.81% |
| 2025-09-03 | 12.28 | 11.84 | -0.21 | -1.74% | 11.39 | 12.90 | 578821 | 71273 | 16.95% |
| 2025-09-02 | 11.64 | 12.05 | 0.60 | 5.24% | 11.21 | 12.60 | 542676 | 65770 | 15.89% |
| 2025-09-01 | 11.01 | 11.45 | 0.53 | 4.85% | 10.96 | 11.69 | 386337 | 44001 | 11.31% |
| 2025-08-29 | 10.66 | 10.92 | 0.26 | 2.44% | 10.51 | 11.36 | 286381 | 31137 | 8.39% |
| 2025-08-28 | 10.35 | 10.66 | 0.32 | 3.09% | 10.35 | 11.15 | 222646 | 23669 | 6.52% |
| 2025-08-27 | 10.82 | 10.34 | -0.48 | -4.44% | 10.34 | 10.86 | 173519 | 18376 | 5.08% |
| 2025-08-26 | 10.95 | 10.82 | -0.11 | -1.01% | 10.72 | 10.99 | 176905 | 19238 | 5.18% |
| 2025-08-25 | 10.80 | 10.93 | 0.31 | 2.92% | 10.62 | 10.95 | 261502 | 28284 | 7.66% |
| 2025-08-22 | 10.52 | 10.62 | 0.07 | 0.66% | 10.39 | 10.78 | 193713 | 20485 | 5.67% |
| 2025-08-21 | 10.74 | 10.55 | -0.13 | -1.22% | 10.50 | 10.86 | 218804 | 23350 | 6.41% |
| 2025-08-20 | 10.30 | 10.68 | 0.29 | 2.79% | 10.22 | 10.74 | 274462 | 28927 | 8.04% |
| 2025-08-19 | 10.28 | 10.39 | 0.11 | 1.07% | 10.20 | 10.40 | 136573 | 14094 | 4.00% |
| 2025-08-18 | 10.30 | 10.28 | -0.02 | -0.19% | 10.21 | 10.41 | 143353 | 14728 | 4.20% |
| 2025-08-15 | 10.12 | 10.30 | 0.03 | 0.29% | 10.08 | 10.36 | 154099 | 15757 | 4.51% |
| 2025-08-14 | 10.64 | 10.27 | -0.37 | -3.48% | 10.26 | 10.71 | 218629 | 22864 | 6.40% |
| 2025-08-13 | 10.90 | 10.64 | -0.32 | -2.92% | 10.50 | 10.96 | 253628 | 26985 | 7.43% |
| 2025-08-12 | 10.81 | 10.96 | 0.07 | 0.64% | 10.75 | 11.18 | 278550 | 30554 | 8.16% |
| 2025-08-11 | 10.80 | 10.89 | -0.35 | -3.11% | 10.48 | 10.97 | 296219 | 31907 | 8.67% |
| 2025-08-08 | 11.21 | 11.24 | 0.37 | 3.40% | 10.76 | 11.65 | 518114 | 57433 | 15.17% |
| 2025-08-07 | 9.81 | 10.87 | 0.99 | 10.02% | 9.77 | 10.87 | 343316 | 35899 | 10.05% |
| 2025-08-06 | 9.77 | 9.88 | 0.08 | 0.82% | 9.65 | 9.89 | 119177 | 11664 | 3.49% |
| 2025-08-05 | 9.93 | 9.80 | -0.14 | -1.41% | 9.75 | 10.05 | 143269 | 14065 | 4.20% |
| 2025-08-04 | 9.76 | 9.94 | 0.35 | 3.65% | 9.60 | 10.05 | 224490 | 22116 | 6.57% |
| 2025-08-01 | 9.59 | 9.59 | -0.01 | -0.10% | 9.53 | 9.70 | 66285 | 6364 | 1.94% |
| 2025-07-31 | 9.67 | 9.60 | -0.11 | -1.13% | 9.57 | 9.68 | 66315 | 6372 | 1.94% |
| 2025-07-30 | 9.64 | 9.71 | -0.01 | -0.10% | 9.62 | 9.79 | 90698 | 8808 | 2.66% |
| 2025-07-29 | 9.83 | 9.72 | -0.13 | -1.32% | 9.48 | 9.87 | 151741 | 14599 | 4.44% |
| 2025-07-28 | 9.77 | 9.85 | 0.08 | 0.82% | 9.64 | 9.87 | 128924 | 12585 | 3.78% |
| 2025-07-25 | 9.83 | 9.77 | -0.04 | -0.41% | 9.74 | 9.89 | 85166 | 8346 | 2.49% |