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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.42 | 9.39 | -0.08 | -0.84% | 9.35 | 9.47 | 75220 | 7065 | 1.98% |
| 2025-10-23 | 9.26 | 9.47 | 0.18 | 1.94% | 9.23 | 9.59 | 151122 | 14295 | 3.97% |
| 2025-10-22 | 9.23 | 9.29 | 0.04 | 0.43% | 9.20 | 9.38 | 64402 | 5992 | 1.69% |
| 2025-10-21 | 9.12 | 9.25 | 0.13 | 1.43% | 9.06 | 9.25 | 60725 | 5578 | 1.60% |
| 2025-10-20 | 9.10 | 9.12 | 0.10 | 1.11% | 9.06 | 9.15 | 48824 | 4444 | 1.28% |
| 2025-10-17 | 9.24 | 9.02 | -0.20 | -2.17% | 9.02 | 9.25 | 78798 | 7182 | 2.07% |
| 2025-10-16 | 9.33 | 9.22 | -0.13 | -1.39% | 9.21 | 9.36 | 57929 | 5363 | 1.52% |
| 2025-10-15 | 9.24 | 9.35 | 0.11 | 1.19% | 9.18 | 9.35 | 67411 | 6265 | 1.77% |
| 2025-10-14 | 9.43 | 9.24 | -0.13 | -1.39% | 9.21 | 9.47 | 78110 | 7291 | 2.05% |
| 2025-10-13 | 9.26 | 9.37 | -0.19 | -1.99% | 9.01 | 9.38 | 84443 | 7824 | 2.22% |
| 2025-10-10 | 9.48 | 9.56 | 0.04 | 0.42% | 9.46 | 9.60 | 60897 | 5817 | 1.60% |
| 2025-10-09 | 9.58 | 9.52 | -0.06 | -0.63% | 9.45 | 9.59 | 89954 | 8546 | 2.37% |
| 2025-09-30 | 9.64 | 9.58 | -0.03 | -0.31% | 9.57 | 9.66 | 52777 | 5064 | 1.39% |
| 2025-09-29 | 9.62 | 9.61 | 0.00 | 0.00% | 9.52 | 9.68 | 51992 | 4994 | 1.37% |
| 2025-09-26 | 9.66 | 9.61 | -0.08 | -0.83% | 9.53 | 9.74 | 58223 | 5609 | 1.53% |
| 2025-09-25 | 9.70 | 9.69 | -0.01 | -0.10% | 9.65 | 9.80 | 64883 | 6312 | 1.71% |
| 2025-09-24 | 9.54 | 9.70 | 0.09 | 0.94% | 9.51 | 9.70 | 67814 | 6524 | 1.78% |
| 2025-09-23 | 9.91 | 9.61 | -0.29 | -2.93% | 9.51 | 9.92 | 107590 | 10375 | 2.83% |
| 2025-09-22 | 9.91 | 9.90 | -0.02 | -0.20% | 9.82 | 9.94 | 56897 | 5611 | 1.50% |
| 2025-09-19 | 9.99 | 9.92 | -0.03 | -0.30% | 9.87 | 9.99 | 77836 | 7729 | 2.05% |
| 2025-09-18 | 10.29 | 9.95 | -0.41 | -3.96% | 9.94 | 10.34 | 241527 | 24416 | 6.35% |
| 2025-09-17 | 10.27 | 10.36 | 0.18 | 1.77% | 10.16 | 10.52 | 272093 | 28169 | 7.16% |
| 2025-09-16 | 10.09 | 10.18 | 0.19 | 1.90% | 10.05 | 10.23 | 152516 | 15468 | 4.01% |
| 2025-09-15 | 9.93 | 9.99 | 0.02 | 0.20% | 9.88 | 10.05 | 95473 | 9503 | 2.51% |
| 2025-09-12 | 10.08 | 9.97 | -0.07 | -0.70% | 9.96 | 10.11 | 125760 | 12594 | 3.31% |
| 2025-09-11 | 10.06 | 10.04 | -0.06 | -0.59% | 9.91 | 10.10 | 125429 | 12534 | 3.30% |
| 2025-09-10 | 10.05 | 10.10 | 0.04 | 0.40% | 10.03 | 10.11 | 75104 | 7568 | 1.98% |
| 2025-09-09 | 10.20 | 10.06 | -0.10 | -0.98% | 10.03 | 10.20 | 86627 | 8746 | 2.28% |
| 2025-09-08 | 10.18 | 10.16 | -0.05 | -0.49% | 10.08 | 10.23 | 113772 | 11547 | 2.99% |
| 2025-09-05 | 9.92 | 10.21 | 0.29 | 2.92% | 9.74 | 10.23 | 183478 | 18449 | 4.83% |
| 2025-09-04 | 9.86 | 9.92 | 0.07 | 0.71% | 9.73 | 10.02 | 125717 | 12447 | 3.31% |
| 2025-09-03 | 10.07 | 9.85 | -0.22 | -2.18% | 9.82 | 10.11 | 118074 | 11759 | 3.11% |
| 2025-09-02 | 10.21 | 10.07 | -0.17 | -1.66% | 9.98 | 10.23 | 147265 | 14805 | 3.87% |
| 2025-09-01 | 10.13 | 10.24 | 0.09 | 0.89% | 10.13 | 10.29 | 131388 | 13435 | 3.46% |
| 2025-08-29 | 10.26 | 10.15 | -0.14 | -1.36% | 10.12 | 10.33 | 163547 | 16717 | 4.30% |
| 2025-08-28 | 10.26 | 10.29 | -0.02 | -0.19% | 9.98 | 10.42 | 241775 | 24655 | 6.36% |
| 2025-08-27 | 10.72 | 10.31 | -0.42 | -3.91% | 10.31 | 10.73 | 281883 | 29746 | 7.41% |
| 2025-08-26 | 10.83 | 10.73 | -0.10 | -0.92% | 10.70 | 10.87 | 224054 | 24128 | 5.89% |
| 2025-08-25 | 10.81 | 10.83 | 0.04 | 0.37% | 10.71 | 10.89 | 257135 | 27696 | 6.76% |
| 2025-08-22 | 10.87 | 10.79 | -0.09 | -0.83% | 10.66 | 10.90 | 264286 | 28437 | 7.01% |
| 2025-08-21 | 11.12 | 10.88 | -0.27 | -2.42% | 10.81 | 11.12 | 340545 | 37172 | 9.03% |
| 2025-08-20 | 10.56 | 11.15 | 0.54 | 5.09% | 10.53 | 11.32 | 606210 | 66562 | 16.08% |
| 2025-08-19 | 10.58 | 10.61 | 0.00 | 0.00% | 10.49 | 10.69 | 215533 | 22821 | 5.72% |
| 2025-08-18 | 10.40 | 10.61 | 0.19 | 1.82% | 10.39 | 10.70 | 304619 | 32124 | 8.08% |
| 2025-08-15 | 10.28 | 10.42 | 0.07 | 0.68% | 10.26 | 10.48 | 157872 | 16390 | 4.19% |
| 2025-08-14 | 10.32 | 10.35 | 0.00 | 0.00% | 10.13 | 10.40 | 199441 | 20506 | 5.29% |
| 2025-08-13 | 10.36 | 10.35 | 0.02 | 0.19% | 10.31 | 10.39 | 118743 | 12292 | 3.15% |
| 2025-08-12 | 10.42 | 10.33 | -0.09 | -0.86% | 10.29 | 10.42 | 97908 | 10117 | 2.60% |
| 2025-08-11 | 10.31 | 10.42 | 0.12 | 1.17% | 10.27 | 10.43 | 126426 | 13108 | 3.35% |
| 2025-08-08 | 10.40 | 10.30 | -0.15 | -1.44% | 10.27 | 10.42 | 133506 | 13786 | 3.54% |
| 2025-08-07 | 10.30 | 10.45 | 0.12 | 1.16% | 10.27 | 10.51 | 222348 | 23187 | 5.90% |
| 2025-08-06 | 10.29 | 10.33 | 0.04 | 0.39% | 10.23 | 10.34 | 100941 | 10396 | 2.68% |
| 2025-08-05 | 10.21 | 10.29 | 0.09 | 0.88% | 10.20 | 10.36 | 117563 | 12089 | 3.12% |
| 2025-08-04 | 10.03 | 10.20 | 0.08 | 0.79% | 9.97 | 10.20 | 108078 | 10924 | 2.87% |
| 2025-08-01 | 10.15 | 10.12 | -0.04 | -0.39% | 10.01 | 10.18 | 136608 | 13780 | 3.62% |
| 2025-07-31 | 10.29 | 10.16 | -0.11 | -1.07% | 10.15 | 10.34 | 123171 | 12602 | 3.27% |
| 2025-07-30 | 10.26 | 10.27 | -0.04 | -0.39% | 10.23 | 10.38 | 103582 | 10662 | 2.75% |
| 2025-07-29 | 10.40 | 10.31 | -0.09 | -0.87% | 10.22 | 10.40 | 121259 | 12463 | 3.22% |
| 2025-07-28 | 10.40 | 10.40 | 0.02 | 0.19% | 10.33 | 10.46 | 100871 | 10487 | 2.68% |
| 2025-07-25 | 10.39 | 10.38 | 0.07 | 0.68% | 10.32 | 10.48 | 151850 | 15797 | 4.03% |
| 2025-07-24 | 10.26 | 10.31 | 0.05 | 0.49% | 10.20 | 10.32 | 110380 | 11357 | 2.93% |
| 2025-07-23 | 10.27 | 10.26 | -0.05 | -0.48% | 10.23 | 10.36 | 118030 | 12159 | 3.13% |
| 2025-07-22 | 10.52 | 10.31 | -0.18 | -1.72% | 10.28 | 10.53 | 210412 | 21765 | 5.58% |
| 2025-07-21 | 10.47 | 10.49 | 0.00 | 0.00% | 10.44 | 10.55 | 148730 | 15597 | 3.94% |
| 2025-07-18 | 10.61 | 10.49 | -0.12 | -1.13% | 10.45 | 10.65 | 167820 | 17629 | 4.45% |