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 | 9.62 | 9.94 | 0.27 | 2.79% | 9.61 | 10.04 | 153364 | 15140 | 1.57% |
| 2025-10-30 | 9.84 | 9.67 | -0.20 | -2.03% | 9.66 | 9.84 | 143503 | 13940 | 1.47% |
| 2025-10-29 | 9.88 | 9.87 | -0.03 | -0.30% | 9.78 | 9.93 | 98776 | 9697 | 1.01% |
| 2025-10-28 | 9.88 | 9.90 | 0.04 | 0.41% | 9.83 | 9.97 | 92066 | 9123 | 0.94% |
| 2025-10-27 | 9.85 | 9.86 | 0.02 | 0.20% | 9.84 | 9.92 | 75757 | 7479 | 0.77% |
| 2025-10-24 | 9.84 | 9.84 | 0.00 | 0.00% | 9.81 | 9.92 | 70929 | 6990 | 0.72% |
| 2025-10-23 | 9.90 | 9.84 | -0.06 | -0.61% | 9.73 | 9.90 | 97353 | 9538 | 0.99% |
| 2025-10-22 | 9.88 | 9.90 | 0.00 | 0.00% | 9.84 | 9.98 | 69945 | 6935 | 0.71% |
| 2025-10-21 | 9.85 | 9.90 | 0.04 | 0.41% | 9.82 | 9.93 | 62197 | 6156 | 0.64% |
| 2025-10-20 | 9.90 | 9.86 | 0.04 | 0.41% | 9.83 | 9.95 | 56969 | 5622 | 0.58% |
| 2025-10-17 | 10.00 | 9.82 | -0.17 | -1.70% | 9.81 | 10.02 | 105682 | 10447 | 1.08% |
| 2025-10-16 | 10.06 | 9.99 | -0.10 | -0.99% | 9.96 | 10.09 | 93363 | 9339 | 0.95% |
| 2025-10-15 | 9.92 | 10.09 | 0.16 | 1.61% | 9.88 | 10.33 | 157103 | 15868 | 1.60% |
| 2025-10-14 | 10.00 | 9.93 | -0.08 | -0.80% | 9.92 | 10.07 | 104089 | 10389 | 1.06% |
| 2025-10-13 | 9.90 | 10.01 | -0.09 | -0.89% | 9.80 | 10.06 | 121485 | 12090 | 1.24% |
| 2025-10-10 | 10.24 | 10.10 | -0.15 | -1.46% | 10.08 | 10.25 | 140642 | 14245 | 1.44% |
| 2025-10-09 | 10.31 | 10.25 | 0.00 | 0.00% | 10.16 | 10.36 | 137546 | 14089 | 1.40% |
| 2025-09-30 | 10.22 | 10.25 | 0.09 | 0.89% | 10.15 | 10.28 | 120222 | 12286 | 1.23% |
| 2025-09-29 | 10.20 | 10.16 | -0.04 | -0.39% | 10.02 | 10.22 | 102483 | 10370 | 1.05% |
| 2025-09-26 | 10.18 | 10.20 | 0.02 | 0.20% | 10.08 | 10.31 | 105589 | 10739 | 1.08% |
| 2025-09-25 | 10.42 | 10.18 | -0.24 | -2.30% | 10.17 | 10.43 | 149061 | 15324 | 1.52% |
| 2025-09-24 | 10.38 | 10.42 | 0.05 | 0.48% | 10.24 | 10.46 | 125128 | 12976 | 1.28% |
| 2025-09-23 | 10.45 | 10.37 | -0.17 | -1.61% | 10.15 | 10.53 | 183724 | 18928 | 1.88% |
| 2025-09-22 | 10.73 | 10.54 | -0.14 | -1.31% | 10.42 | 10.91 | 205611 | 21769 | 2.10% |
| 2025-09-19 | 10.57 | 10.68 | 0.11 | 1.04% | 10.35 | 10.82 | 280515 | 29665 | 2.86% |
| 2025-09-18 | 10.21 | 10.57 | 0.32 | 3.12% | 10.14 | 11.15 | 568700 | 61009 | 5.81% |
| 2025-09-17 | 10.05 | 10.25 | 0.17 | 1.69% | 10.02 | 10.31 | 164057 | 16649 | 1.68% |
| 2025-09-16 | 10.03 | 10.08 | 0.04 | 0.40% | 9.99 | 10.08 | 95971 | 9625 | 0.98% |
| 2025-09-15 | 10.13 | 10.04 | -0.09 | -0.89% | 9.99 | 10.13 | 138942 | 13928 | 1.42% |
| 2025-09-12 | 10.17 | 10.13 | -0.05 | -0.49% | 10.11 | 10.43 | 147903 | 15066 | 1.51% |
| 2025-09-11 | 10.11 | 10.18 | 0.07 | 0.69% | 9.96 | 10.19 | 132220 | 13339 | 1.35% |
| 2025-09-10 | 10.05 | 10.11 | 0.09 | 0.90% | 10.02 | 10.15 | 107183 | 10802 | 1.09% |
| 2025-09-09 | 10.15 | 10.02 | -0.13 | -1.28% | 9.97 | 10.16 | 130466 | 13098 | 1.33% |
| 2025-09-08 | 10.22 | 10.15 | -0.05 | -0.49% | 10.07 | 10.24 | 136849 | 13882 | 1.40% |
| 2025-09-05 | 10.12 | 10.20 | 0.08 | 0.79% | 9.96 | 10.31 | 152101 | 15406 | 1.55% |
| 2025-09-04 | 10.23 | 10.12 | -0.02 | -0.20% | 9.95 | 10.34 | 182017 | 18513 | 1.86% |
| 2025-09-03 | 10.38 | 10.14 | -0.22 | -2.12% | 10.09 | 10.42 | 161660 | 16525 | 1.65% |
| 2025-09-02 | 10.65 | 10.36 | -0.33 | -3.09% | 10.28 | 10.69 | 234786 | 24453 | 2.40% |
| 2025-09-01 | 10.63 | 10.69 | 0.09 | 0.85% | 10.55 | 10.84 | 208448 | 22246 | 2.13% |
| 2025-08-29 | 10.78 | 10.60 | -0.25 | -2.30% | 10.59 | 10.88 | 217245 | 23171 | 2.22% |
| 2025-08-28 | 10.95 | 10.85 | -0.09 | -0.82% | 10.43 | 10.96 | 351512 | 37649 | 3.59% |
| 2025-08-27 | 11.36 | 10.94 | -0.33 | -2.93% | 10.91 | 11.61 | 276121 | 31095 | 2.82% |
| 2025-08-26 | 11.17 | 11.27 | 0.09 | 0.81% | 11.10 | 11.38 | 245317 | 27604 | 2.51% |
| 2025-08-25 | 11.17 | 11.18 | 0.04 | 0.36% | 11.05 | 11.25 | 237941 | 26537 | 2.43% |
| 2025-08-22 | 10.92 | 11.14 | 0.20 | 1.83% | 10.91 | 11.15 | 223422 | 24625 | 2.28% |
| 2025-08-21 | 11.10 | 10.94 | -0.13 | -1.17% | 10.88 | 11.17 | 164905 | 18143 | 1.68% |
| 2025-08-20 | 11.08 | 11.07 | -0.06 | -0.54% | 10.86 | 11.11 | 214474 | 23527 | 2.19% |
| 2025-08-19 | 11.04 | 11.13 | 0.08 | 0.72% | 11.00 | 11.28 | 294559 | 32787 | 3.01% |
| 2025-08-18 | 10.86 | 11.05 | 0.16 | 1.47% | 10.80 | 11.22 | 334810 | 36917 | 3.42% |
| 2025-08-15 | 10.50 | 10.89 | 0.42 | 4.01% | 10.49 | 11.05 | 351568 | 38146 | 3.59% |
| 2025-08-14 | 10.70 | 10.47 | -0.23 | -2.15% | 10.45 | 10.73 | 201809 | 21289 | 2.06% |
| 2025-08-13 | 10.70 | 10.70 | 0.01 | 0.09% | 10.61 | 10.78 | 158023 | 16895 | 1.61% |
| 2025-08-12 | 10.77 | 10.69 | -0.06 | -0.56% | 10.60 | 10.77 | 135970 | 14518 | 1.39% |
| 2025-08-11 | 10.57 | 10.75 | 0.15 | 1.42% | 10.53 | 10.79 | 153200 | 16436 | 1.56% |
| 2025-08-08 | 11.01 | 10.60 | -0.40 | -3.64% | 10.60 | 11.03 | 302478 | 32367 | 3.09% |
| 2025-08-07 | 10.89 | 11.00 | 0.07 | 0.64% | 10.88 | 11.28 | 338689 | 37619 | 3.46% |
| 2025-08-06 | 10.90 | 10.93 | -0.02 | -0.18% | 10.88 | 11.05 | 160295 | 17549 | 1.64% |
| 2025-08-05 | 10.85 | 10.95 | 0.07 | 0.64% | 10.81 | 11.05 | 229643 | 25083 | 2.35% |
| 2025-08-04 | 10.80 | 10.88 | -0.01 | -0.09% | 10.62 | 11.02 | 207814 | 22383 | 2.12% |
| 2025-08-01 | 10.69 | 10.89 | 0.24 | 2.25% | 10.66 | 11.04 | 250267 | 27132 | 2.56% |
| 2025-07-31 | 10.70 | 10.65 | -0.07 | -0.65% | 10.61 | 10.87 | 156766 | 16862 | 1.60% |
| 2025-07-30 | 10.86 | 10.72 | -0.13 | -1.20% | 10.63 | 10.90 | 181188 | 19506 | 1.85% |
| 2025-07-29 | 10.83 | 10.85 | 0.01 | 0.09% | 10.69 | 10.88 | 136680 | 14739 | 1.40% |
| 2025-07-28 | 11.11 | 10.84 | -0.20 | -1.81% | 10.81 | 11.13 | 187030 | 20339 | 1.91% |
| 2025-07-25 | 11.18 | 11.04 | -0.15 | -1.34% | 11.01 | 11.23 | 214276 | 23773 | 2.19% |
| 2025-07-24 | 10.95 | 11.19 | 0.26 | 2.38% | 10.93 | 11.19 | 261554 | 29050 | 2.67% |