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 | 9.25 | 9.64 | 0.35 | 3.77% | 9.25 | 9.65 | 174685 | 16649 | 4.36% |
| 2025-10-30 | 9.42 | 9.29 | -0.13 | -1.38% | 9.27 | 9.50 | 107735 | 10079 | 2.69% |
| 2025-10-29 | 9.50 | 9.42 | -0.10 | -1.05% | 9.20 | 9.51 | 164157 | 15312 | 4.10% |
| 2025-10-28 | 9.60 | 9.52 | -0.11 | -1.14% | 9.49 | 9.65 | 114431 | 10929 | 2.86% |
| 2025-10-27 | 9.57 | 9.63 | 0.07 | 0.73% | 9.55 | 9.72 | 111175 | 10711 | 2.78% |
| 2025-10-24 | 9.66 | 9.56 | -0.14 | -1.44% | 9.53 | 9.75 | 127120 | 12221 | 3.17% |
| 2025-10-23 | 9.72 | 9.70 | -0.07 | -0.72% | 9.53 | 9.75 | 111981 | 10780 | 2.80% |
| 2025-10-22 | 9.85 | 9.77 | -0.10 | -1.01% | 9.75 | 9.99 | 113936 | 11211 | 2.85% |
| 2025-10-21 | 9.80 | 9.87 | 0.02 | 0.20% | 9.69 | 9.90 | 107922 | 10591 | 2.69% |
| 2025-10-20 | 9.70 | 9.85 | 0.10 | 1.03% | 9.68 | 9.89 | 104263 | 10175 | 2.60% |
| 2025-10-17 | 10.02 | 9.75 | -0.31 | -3.08% | 9.70 | 10.16 | 129877 | 12847 | 3.24% |
| 2025-10-16 | 10.00 | 10.06 | -0.06 | -0.59% | 9.98 | 10.30 | 162568 | 16394 | 4.06% |
| 2025-10-15 | 9.71 | 10.12 | 0.43 | 4.44% | 9.68 | 10.26 | 257737 | 25944 | 6.44% |
| 2025-10-14 | 9.90 | 9.69 | -0.15 | -1.52% | 9.66 | 9.97 | 146626 | 14403 | 3.66% |
| 2025-10-13 | 9.51 | 9.84 | -0.14 | -1.40% | 9.51 | 9.89 | 154834 | 15100 | 3.87% |
| 2025-10-10 | 9.94 | 9.98 | 0.03 | 0.30% | 9.90 | 10.14 | 188483 | 18930 | 4.71% |
| 2025-10-09 | 10.00 | 9.95 | -0.10 | -1.00% | 9.79 | 10.05 | 225361 | 22321 | 5.63% |
| 2025-09-30 | 10.13 | 10.05 | -0.21 | -2.05% | 9.92 | 10.29 | 259059 | 26138 | 6.47% |
| 2025-09-29 | 10.67 | 10.26 | -0.54 | -5.00% | 10.03 | 10.69 | 282360 | 28967 | 7.05% |
| 2025-09-26 | 11.25 | 10.80 | -0.63 | -5.51% | 10.75 | 11.36 | 311590 | 34147 | 7.78% |
| 2025-09-25 | 11.32 | 11.43 | -0.05 | -0.44% | 11.22 | 11.94 | 441444 | 51069 | 11.02% |
| 2025-09-24 | 11.75 | 11.48 | -0.55 | -4.57% | 11.47 | 12.20 | 537582 | 63219 | 13.42% |
| 2025-09-23 | 11.29 | 12.03 | 0.49 | 4.25% | 10.92 | 12.08 | 685920 | 80540 | 17.13% |
| 2025-09-22 | 11.16 | 11.54 | 0.26 | 2.30% | 11.15 | 11.74 | 612941 | 70175 | 15.31% |
| 2025-09-19 | 10.85 | 11.28 | 0.53 | 4.93% | 10.68 | 11.83 | 816177 | 92093 | 20.38% |
| 2025-09-18 | 11.06 | 10.75 | -0.28 | -2.54% | 10.56 | 11.17 | 452018 | 49131 | 11.29% |
| 2025-09-17 | 11.39 | 11.03 | -0.17 | -1.52% | 11.03 | 11.78 | 778470 | 88047 | 19.44% |
| 2025-09-16 | 10.18 | 11.20 | 1.02 | 10.02% | 10.10 | 11.20 | 543969 | 60006 | 13.58% |
| 2025-09-15 | 10.33 | 10.18 | -0.18 | -1.74% | 10.12 | 10.36 | 223954 | 22877 | 5.59% |
| 2025-09-12 | 10.71 | 10.36 | -0.35 | -3.27% | 10.34 | 10.83 | 370594 | 38925 | 9.25% |
| 2025-09-11 | 10.66 | 10.71 | -0.19 | -1.74% | 10.53 | 11.32 | 491212 | 53239 | 12.27% |
| 2025-09-10 | 10.66 | 10.90 | 0.40 | 3.81% | 10.40 | 11.50 | 645830 | 70876 | 16.13% |
| 2025-09-09 | 10.28 | 10.50 | 0.17 | 1.65% | 10.15 | 10.55 | 326277 | 34011 | 8.15% |
| 2025-09-08 | 10.07 | 10.33 | 0.15 | 1.47% | 10.06 | 10.36 | 270082 | 27683 | 6.74% |
| 2025-09-05 | 9.99 | 10.18 | 0.11 | 1.09% | 9.49 | 10.19 | 334700 | 33022 | 8.36% |
| 2025-09-04 | 9.58 | 10.07 | 0.50 | 5.22% | 9.50 | 10.15 | 317579 | 31579 | 7.93% |
| 2025-09-03 | 9.98 | 9.57 | -0.44 | -4.40% | 9.52 | 10.12 | 169653 | 16612 | 4.24% |
| 2025-09-02 | 10.05 | 10.01 | -0.15 | -1.48% | 9.92 | 10.20 | 166466 | 16657 | 4.16% |
| 2025-09-01 | 9.82 | 10.16 | 0.33 | 3.36% | 9.76 | 10.50 | 260868 | 26562 | 6.51% |
| 2025-08-29 | 10.02 | 9.83 | -0.20 | -1.99% | 9.82 | 10.10 | 157458 | 15604 | 3.93% |
| 2025-08-28 | 10.18 | 10.03 | -0.16 | -1.57% | 9.67 | 10.30 | 273260 | 27268 | 6.82% |
| 2025-08-27 | 10.29 | 10.19 | -0.18 | -1.74% | 10.18 | 10.66 | 305962 | 31858 | 7.64% |
| 2025-08-26 | 10.15 | 10.37 | 0.18 | 1.77% | 10.11 | 10.48 | 277713 | 28780 | 6.93% |
| 2025-08-25 | 10.21 | 10.19 | -0.05 | -0.49% | 10.07 | 10.29 | 206180 | 20956 | 5.15% |
| 2025-08-22 | 10.16 | 10.24 | -0.03 | -0.29% | 10.01 | 10.39 | 276101 | 28002 | 6.89% |
| 2025-08-21 | 10.22 | 10.27 | 0.03 | 0.29% | 10.16 | 10.50 | 279871 | 28854 | 6.99% |
| 2025-08-20 | 10.28 | 10.24 | -0.04 | -0.39% | 10.10 | 10.34 | 236549 | 24133 | 5.91% |
| 2025-08-19 | 10.06 | 10.28 | 0.24 | 2.39% | 9.95 | 10.33 | 310378 | 31582 | 7.75% |
| 2025-08-18 | 9.75 | 10.04 | 0.33 | 3.40% | 9.71 | 10.18 | 319985 | 32019 | 7.99% |
| 2025-08-15 | 9.70 | 9.71 | -0.01 | -0.10% | 9.66 | 9.74 | 117241 | 11363 | 2.93% |
| 2025-08-14 | 9.95 | 9.72 | -0.21 | -2.11% | 9.71 | 10.12 | 198248 | 19529 | 4.95% |
| 2025-08-13 | 10.06 | 9.93 | -0.03 | -0.30% | 9.84 | 10.12 | 154189 | 15304 | 3.85% |
| 2025-08-12 | 10.14 | 9.96 | -0.03 | -0.30% | 9.92 | 10.15 | 136313 | 13628 | 3.40% |
| 2025-08-11 | 9.78 | 9.99 | 0.23 | 2.36% | 9.76 | 10.04 | 230361 | 22929 | 5.75% |
| 2025-08-08 | 9.90 | 9.76 | -0.13 | -1.31% | 9.67 | 9.91 | 183445 | 17869 | 4.58% |
| 2025-08-07 | 9.83 | 9.89 | 0.07 | 0.71% | 9.79 | 10.08 | 238777 | 23737 | 5.96% |
| 2025-08-06 | 9.85 | 9.82 | -0.03 | -0.30% | 9.74 | 9.86 | 97824 | 9584 | 2.44% |
| 2025-08-05 | 9.73 | 9.85 | 0.08 | 0.82% | 9.73 | 9.85 | 118388 | 11599 | 2.96% |
| 2025-08-04 | 9.70 | 9.77 | -0.01 | -0.10% | 9.56 | 9.78 | 113114 | 10963 | 2.82% |
| 2025-08-01 | 9.87 | 9.78 | -0.26 | -2.59% | 9.70 | 9.95 | 206887 | 20238 | 5.17% |
| 2025-07-31 | 9.80 | 10.04 | 0.24 | 2.45% | 9.68 | 10.07 | 325616 | 32349 | 8.13% |
| 2025-07-30 | 9.74 | 9.80 | 0.01 | 0.10% | 9.68 | 9.87 | 138145 | 13505 | 3.45% |
| 2025-07-29 | 9.88 | 9.79 | -0.05 | -0.51% | 9.62 | 9.92 | 138232 | 13441 | 3.45% |
| 2025-07-28 | 9.83 | 9.84 | 0.04 | 0.41% | 9.76 | 9.97 | 116252 | 11458 | 2.90% |
| 2025-07-25 | 9.89 | 9.80 | -0.08 | -0.81% | 9.78 | 9.96 | 133077 | 13122 | 3.32% |
| 2025-07-24 | 9.70 | 9.88 | 0.18 | 1.86% | 9.66 | 9.88 | 158064 | 15502 | 3.95% |