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 | 9.14 | 9.30 | 0.14 | 1.53% | 9.14 | 9.34 | 37793 | 3505 | 0.92% |
| 2025-10-30 | 9.30 | 9.16 | -0.14 | -1.51% | 9.14 | 9.33 | 32559 | 2999 | 0.80% |
| 2025-10-29 | 9.52 | 9.30 | 0.02 | 0.22% | 9.17 | 9.52 | 42863 | 3978 | 1.05% |
| 2025-10-28 | 9.16 | 9.28 | 0.11 | 1.20% | 9.12 | 9.29 | 42844 | 3961 | 1.05% |
| 2025-10-27 | 9.16 | 9.17 | 0.04 | 0.44% | 9.09 | 9.25 | 32466 | 2975 | 0.79% |
| 2025-10-24 | 9.20 | 9.13 | -0.07 | -0.76% | 9.10 | 9.24 | 27401 | 2506 | 0.67% |
| 2025-10-23 | 9.16 | 9.20 | 0.03 | 0.33% | 9.10 | 9.22 | 22753 | 2083 | 0.56% |
| 2025-10-22 | 9.09 | 9.17 | 0.08 | 0.88% | 9.05 | 9.19 | 29467 | 2693 | 0.72% |
| 2025-10-21 | 8.92 | 9.09 | 0.14 | 1.56% | 8.92 | 9.10 | 31660 | 2861 | 0.77% |
| 2025-10-20 | 8.94 | 8.95 | 0.10 | 1.13% | 8.85 | 8.96 | 25533 | 2274 | 0.62% |
| 2025-10-17 | 8.96 | 8.85 | -0.12 | -1.34% | 8.85 | 9.04 | 27587 | 2467 | 0.67% |
| 2025-10-16 | 9.17 | 8.97 | -0.32 | -3.44% | 8.95 | 9.25 | 73004 | 6603 | 1.78% |
| 2025-10-15 | 9.20 | 9.29 | 0.11 | 1.20% | 9.15 | 9.31 | 31089 | 2878 | 0.76% |
| 2025-10-14 | 9.18 | 9.18 | 0.00 | 0.00% | 9.11 | 9.25 | 28454 | 2616 | 0.70% |
| 2025-10-13 | 9.12 | 9.18 | -0.16 | -1.71% | 8.96 | 9.19 | 27602 | 2514 | 0.67% |
| 2025-10-10 | 9.24 | 9.34 | 0.10 | 1.08% | 9.20 | 9.34 | 30581 | 2845 | 0.75% |
| 2025-10-09 | 9.25 | 9.24 | -0.01 | -0.11% | 9.12 | 9.29 | 33000 | 3031 | 0.81% |
| 2025-09-30 | 9.21 | 9.25 | 0.04 | 0.43% | 9.18 | 9.31 | 30554 | 2826 | 0.75% |
| 2025-09-29 | 9.33 | 9.21 | -0.12 | -1.29% | 9.12 | 9.34 | 43638 | 4011 | 1.07% |
| 2025-09-26 | 9.38 | 9.33 | -0.06 | -0.64% | 9.28 | 9.44 | 28474 | 2663 | 0.70% |
| 2025-09-25 | 9.50 | 9.39 | -0.14 | -1.47% | 9.38 | 9.52 | 35706 | 3370 | 0.87% |
| 2025-09-24 | 9.42 | 9.53 | 0.06 | 0.63% | 9.34 | 9.57 | 39068 | 3702 | 0.95% |
| 2025-09-23 | 9.75 | 9.47 | -0.28 | -2.87% | 9.37 | 9.78 | 54734 | 5211 | 1.34% |
| 2025-09-22 | 9.59 | 9.75 | 0.17 | 1.77% | 9.39 | 9.80 | 87169 | 8412 | 2.13% |
| 2025-09-19 | 9.53 | 9.58 | 0.00 | 0.00% | 9.36 | 9.61 | 76697 | 7264 | 1.87% |
| 2025-09-18 | 9.88 | 9.58 | -0.25 | -2.54% | 9.50 | 9.88 | 104933 | 10124 | 2.56% |
| 2025-09-17 | 9.81 | 9.83 | 0.07 | 0.72% | 9.81 | 10.10 | 115545 | 11418 | 2.82% |
| 2025-09-16 | 9.66 | 9.76 | 0.05 | 0.51% | 9.61 | 9.77 | 93618 | 9089 | 2.29% |
| 2025-09-15 | 9.61 | 9.71 | 0.05 | 0.52% | 9.60 | 9.75 | 67593 | 6534 | 1.65% |
| 2025-09-12 | 9.95 | 9.66 | -0.28 | -2.82% | 9.66 | 9.96 | 136660 | 13328 | 3.34% |
| 2025-09-11 | 10.20 | 9.94 | -0.25 | -2.45% | 9.80 | 10.24 | 177786 | 17624 | 4.34% |
| 2025-09-10 | 9.97 | 10.19 | 0.28 | 2.83% | 9.95 | 10.46 | 255115 | 26182 | 6.23% |
| 2025-09-09 | 10.04 | 9.91 | -0.35 | -3.41% | 9.90 | 10.20 | 164943 | 16449 | 4.03% |
| 2025-09-08 | 9.77 | 10.26 | 0.13 | 1.28% | 9.72 | 10.70 | 355523 | 36247 | 8.69% |
| 2025-09-05 | 10.49 | 10.13 | 0.59 | 6.18% | 10.02 | 10.49 | 415507 | 42911 | 10.15% |
| 2025-09-04 | 9.46 | 9.54 | 0.07 | 0.74% | 9.40 | 9.67 | 57784 | 5513 | 1.41% |
| 2025-09-03 | 9.69 | 9.47 | -0.11 | -1.15% | 9.38 | 9.69 | 49263 | 4707 | 1.20% |
| 2025-09-02 | 9.80 | 9.58 | -0.24 | -2.44% | 9.51 | 9.82 | 56321 | 5418 | 1.38% |
| 2025-09-01 | 9.45 | 9.82 | 0.32 | 3.37% | 9.40 | 9.85 | 98809 | 9560 | 2.41% |
| 2025-08-29 | 9.48 | 9.50 | 0.00 | 0.00% | 9.42 | 9.57 | 45704 | 4334 | 1.12% |
| 2025-08-28 | 9.58 | 9.50 | -0.02 | -0.21% | 9.27 | 9.69 | 75899 | 7191 | 1.85% |
| 2025-08-27 | 9.80 | 9.52 | -0.29 | -2.96% | 9.50 | 9.88 | 105245 | 10211 | 2.57% |
| 2025-08-26 | 9.78 | 9.81 | -0.08 | -0.81% | 9.74 | 9.92 | 97278 | 9583 | 2.38% |
| 2025-08-25 | 10.30 | 9.89 | -0.39 | -3.79% | 9.75 | 10.35 | 242248 | 24015 | 5.92% |
| 2025-08-22 | 10.17 | 10.28 | 0.03 | 0.29% | 10.00 | 10.28 | 106123 | 10740 | 2.59% |
| 2025-08-21 | 9.86 | 10.25 | 0.38 | 3.85% | 9.80 | 10.30 | 208330 | 21083 | 5.09% |
| 2025-08-20 | 9.86 | 9.87 | 0.03 | 0.30% | 9.78 | 9.93 | 100568 | 9911 | 2.46% |
| 2025-08-19 | 9.98 | 9.84 | -0.16 | -1.60% | 9.82 | 10.02 | 132987 | 13151 | 3.25% |
| 2025-08-18 | 9.81 | 10.00 | 0.14 | 1.42% | 9.73 | 10.08 | 161912 | 16013 | 3.96% |
| 2025-08-15 | 9.77 | 9.86 | -0.03 | -0.30% | 9.52 | 10.05 | 149418 | 14667 | 3.65% |
| 2025-08-14 | 9.35 | 9.89 | 0.51 | 5.44% | 9.35 | 10.17 | 249966 | 24458 | 6.11% |
| 2025-08-13 | 9.40 | 9.38 | 0.00 | 0.00% | 9.30 | 9.43 | 64538 | 6031 | 1.58% |
| 2025-08-12 | 9.46 | 9.38 | -0.08 | -0.85% | 9.34 | 9.53 | 67790 | 6376 | 1.66% |
| 2025-08-11 | 9.37 | 9.46 | 0.08 | 0.85% | 9.32 | 9.47 | 78613 | 7393 | 1.92% |
| 2025-08-08 | 9.35 | 9.38 | -0.01 | -0.11% | 9.30 | 9.45 | 79850 | 7478 | 1.95% |
| 2025-08-07 | 9.46 | 9.39 | -0.11 | -1.16% | 9.34 | 9.50 | 92975 | 8752 | 2.27% |
| 2025-08-06 | 9.56 | 9.50 | -0.12 | -1.25% | 9.39 | 9.58 | 121302 | 11470 | 2.96% |
| 2025-08-05 | 9.61 | 9.62 | -0.08 | -0.82% | 9.43 | 9.73 | 136180 | 13022 | 3.33% |
| 2025-08-04 | 9.92 | 9.70 | -0.19 | -1.92% | 9.51 | 10.30 | 166831 | 16318 | 4.08% |
| 2025-08-01 | 10.15 | 9.89 | -0.49 | -4.72% | 9.69 | 10.15 | 224895 | 22184 | 5.50% |
| 2025-07-31 | 10.30 | 10.38 | -0.45 | -4.16% | 10.20 | 11.05 | 285039 | 29918 | 6.97% |
| 2025-07-30 | 10.15 | 10.83 | 0.54 | 5.25% | 9.96 | 11.20 | 362572 | 38390 | 8.86% |
| 2025-07-29 | 10.18 | 10.29 | 0.11 | 1.08% | 9.80 | 10.60 | 328911 | 33311 | 8.04% |
| 2025-07-28 | 9.83 | 10.18 | 0.93 | 10.05% | 9.70 | 10.18 | 162438 | 16224 | 3.97% |
| 2025-07-25 | 9.18 | 9.25 | 0.12 | 1.31% | 9.05 | 9.34 | 77536 | 7137 | 1.89% |
| 2025-07-24 | 8.92 | 9.13 | 0.19 | 2.13% | 8.92 | 9.18 | 80441 | 7285 | 1.97% |