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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.49 | 9.56 | 0.06 | 0.63% | 9.43 | 9.57 | 66960 | 6355 | 1.22% |
| 2025-10-22 | 9.61 | 9.50 | -0.10 | -1.04% | 9.48 | 9.63 | 70148 | 6689 | 1.28% |
| 2025-10-21 | 9.52 | 9.60 | 0.10 | 1.05% | 9.46 | 9.60 | 90007 | 8589 | 1.64% |
| 2025-10-20 | 9.51 | 9.50 | 0.01 | 0.11% | 9.41 | 9.57 | 76331 | 7223 | 1.39% |
| 2025-10-17 | 9.67 | 9.49 | -0.16 | -1.66% | 9.46 | 9.68 | 104436 | 9991 | 1.91% |
| 2025-10-16 | 9.78 | 9.65 | -0.16 | -1.63% | 9.63 | 9.82 | 127355 | 12332 | 2.32% |
| 2025-10-15 | 9.79 | 9.81 | 0.07 | 0.72% | 9.68 | 9.86 | 167958 | 16413 | 3.07% |
| 2025-10-14 | 9.68 | 9.74 | 0.07 | 0.72% | 9.65 | 9.85 | 177694 | 17342 | 3.24% |
| 2025-10-13 | 9.58 | 9.67 | -0.07 | -0.72% | 9.53 | 9.67 | 151320 | 14519 | 2.76% |
| 2025-10-10 | 9.53 | 9.74 | 0.20 | 2.10% | 9.42 | 9.75 | 202082 | 19514 | 3.69% |
| 2025-10-09 | 9.31 | 9.54 | 0.26 | 2.80% | 9.31 | 9.54 | 168828 | 15993 | 3.08% |
| 2025-09-30 | 9.31 | 9.28 | -0.01 | -0.11% | 9.25 | 9.31 | 63487 | 5888 | 1.16% |
| 2025-09-29 | 9.34 | 9.29 | -0.02 | -0.21% | 9.18 | 9.35 | 88363 | 8188 | 1.61% |
| 2025-09-26 | 9.26 | 9.31 | 0.03 | 0.32% | 9.23 | 9.43 | 103133 | 9661 | 1.88% |
| 2025-09-25 | 9.37 | 9.28 | -0.10 | -1.07% | 9.25 | 9.40 | 72082 | 6709 | 1.32% |
| 2025-09-24 | 9.21 | 9.38 | 0.13 | 1.41% | 9.21 | 9.41 | 84710 | 7930 | 1.55% |
| 2025-09-23 | 9.32 | 9.25 | -0.10 | -1.07% | 9.11 | 9.37 | 126825 | 11688 | 2.31% |
| 2025-09-22 | 9.46 | 9.35 | -0.11 | -1.16% | 9.29 | 9.48 | 103379 | 9659 | 1.89% |
| 2025-09-19 | 9.61 | 9.46 | -0.18 | -1.87% | 9.42 | 9.64 | 129020 | 12248 | 2.35% |
| 2025-09-18 | 9.79 | 9.64 | -0.16 | -1.63% | 9.61 | 9.79 | 131639 | 12748 | 2.40% |
| 2025-09-17 | 9.77 | 9.80 | 0.03 | 0.31% | 9.71 | 9.82 | 93749 | 9165 | 1.71% |
| 2025-09-16 | 9.77 | 9.77 | 0.02 | 0.21% | 9.63 | 9.78 | 119893 | 11639 | 2.19% |
| 2025-09-15 | 9.80 | 9.75 | -0.04 | -0.41% | 9.74 | 9.82 | 78544 | 7670 | 1.43% |
| 2025-09-12 | 9.84 | 9.79 | -0.09 | -0.91% | 9.79 | 9.88 | 110290 | 10846 | 2.01% |
| 2025-09-11 | 9.85 | 9.88 | 0.03 | 0.30% | 9.75 | 9.88 | 109117 | 10697 | 1.99% |
| 2025-09-10 | 9.92 | 9.85 | -0.07 | -0.71% | 9.82 | 9.92 | 86809 | 8545 | 1.58% |
| 2025-09-09 | 10.03 | 9.92 | -0.05 | -0.50% | 9.89 | 10.05 | 100535 | 10014 | 1.84% |
| 2025-09-08 | 9.90 | 9.97 | 0.07 | 0.71% | 9.88 | 9.99 | 107710 | 10719 | 1.97% |
| 2025-09-05 | 9.83 | 9.90 | 0.08 | 0.81% | 9.74 | 9.91 | 101025 | 9937 | 1.84% |
| 2025-09-04 | 9.84 | 9.82 | 0.04 | 0.41% | 9.67 | 9.90 | 118447 | 11637 | 2.16% |
| 2025-09-03 | 10.03 | 9.78 | -0.27 | -2.69% | 9.77 | 10.05 | 199557 | 19692 | 3.64% |
| 2025-09-02 | 10.06 | 10.05 | -0.01 | -0.10% | 10.01 | 10.17 | 133425 | 13441 | 2.44% |
| 2025-09-01 | 10.03 | 10.06 | -0.03 | -0.30% | 10.02 | 10.10 | 127994 | 12854 | 2.34% |
| 2025-08-29 | 10.13 | 10.09 | -0.07 | -0.69% | 10.08 | 10.19 | 139206 | 14077 | 2.54% |
| 2025-08-28 | 10.34 | 10.16 | -0.24 | -2.31% | 10.01 | 10.34 | 342167 | 34712 | 6.25% |
| 2025-08-27 | 10.33 | 10.40 | 0.09 | 0.87% | 10.28 | 10.60 | 485737 | 50924 | 8.87% |
| 2025-08-26 | 10.38 | 10.31 | -0.07 | -0.67% | 10.30 | 10.40 | 175339 | 18126 | 3.20% |
| 2025-08-25 | 10.41 | 10.38 | -0.02 | -0.19% | 10.33 | 10.43 | 217884 | 22604 | 3.98% |
| 2025-08-22 | 10.45 | 10.40 | -0.04 | -0.38% | 10.29 | 10.47 | 268353 | 27756 | 4.90% |
| 2025-08-21 | 10.23 | 10.44 | 0.20 | 1.95% | 10.21 | 10.44 | 393132 | 40728 | 7.18% |
| 2025-08-20 | 10.28 | 10.24 | -0.03 | -0.29% | 10.13 | 10.28 | 186343 | 18996 | 3.40% |
| 2025-08-19 | 10.18 | 10.27 | 0.09 | 0.88% | 10.15 | 10.29 | 202587 | 20741 | 3.70% |
| 2025-08-18 | 10.13 | 10.18 | 0.06 | 0.59% | 10.11 | 10.20 | 152224 | 15465 | 2.78% |
| 2025-08-15 | 10.06 | 10.12 | 0.06 | 0.60% | 10.04 | 10.12 | 114644 | 11585 | 2.09% |
| 2025-08-14 | 10.22 | 10.06 | -0.17 | -1.66% | 10.05 | 10.23 | 190223 | 19285 | 3.47% |
| 2025-08-13 | 10.28 | 10.23 | -0.05 | -0.49% | 10.22 | 10.30 | 151983 | 15559 | 2.77% |
| 2025-08-12 | 10.34 | 10.28 | -0.06 | -0.58% | 10.26 | 10.37 | 128389 | 13228 | 2.34% |
| 2025-08-11 | 10.31 | 10.34 | -0.02 | -0.19% | 10.18 | 10.35 | 208731 | 21398 | 3.81% |
| 2025-08-08 | 10.24 | 10.36 | 0.11 | 1.07% | 10.17 | 10.40 | 252721 | 26128 | 4.61% |
| 2025-08-07 | 10.29 | 10.25 | -0.02 | -0.19% | 10.23 | 10.33 | 156784 | 16108 | 2.86% |
| 2025-08-06 | 10.28 | 10.27 | -0.01 | -0.10% | 10.24 | 10.32 | 117960 | 12099 | 2.15% |
| 2025-08-05 | 10.26 | 10.28 | 0.02 | 0.19% | 10.21 | 10.28 | 118373 | 12145 | 2.16% |
| 2025-08-04 | 10.17 | 10.26 | 0.06 | 0.59% | 10.10 | 10.27 | 106812 | 10924 | 1.95% |
| 2025-08-01 | 10.16 | 10.20 | 0.01 | 0.10% | 10.14 | 10.24 | 109028 | 11109 | 1.99% |
| 2025-07-31 | 10.34 | 10.19 | -0.19 | -1.83% | 10.16 | 10.34 | 177747 | 18196 | 3.24% |
| 2025-07-30 | 10.35 | 10.38 | 0.00 | 0.00% | 10.28 | 10.46 | 182751 | 18968 | 3.34% |
| 2025-07-29 | 10.41 | 10.38 | -0.04 | -0.38% | 10.26 | 10.41 | 162017 | 16730 | 2.96% |
| 2025-07-28 | 10.40 | 10.42 | 0.00 | 0.00% | 10.34 | 10.45 | 145457 | 15139 | 2.65% |
| 2025-07-25 | 10.60 | 10.42 | -0.21 | -1.98% | 10.40 | 10.62 | 259057 | 27114 | 4.73% |
| 2025-07-24 | 10.58 | 10.63 | 0.05 | 0.47% | 10.48 | 10.63 | 211633 | 22359 | 3.86% |
| 2025-07-23 | 10.80 | 10.58 | -0.22 | -2.04% | 10.58 | 10.86 | 333109 | 35713 | 6.08% |
| 2025-07-22 | 10.94 | 10.80 | -0.10 | -0.92% | 10.70 | 10.94 | 287773 | 31015 | 5.25% |
| 2025-07-21 | 10.90 | 10.90 | 0.00 | 0.00% | 10.82 | 10.96 | 355183 | 38627 | 6.48% |
| 2025-07-18 | 10.70 | 10.90 | 0.07 | 0.65% | 10.66 | 10.96 | 422211 | 45650 | 7.71% |
| 2025-07-17 | 10.95 | 10.83 | -0.13 | -1.19% | 10.76 | 10.95 | 356067 | 38541 | 6.50% |
| 2025-07-16 | 10.60 | 10.96 | 0.35 | 3.30% | 10.54 | 11.13 | 502759 | 54450 | 9.18% |