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 | 10.41 | 10.47 | -0.01 | -0.10% | 10.38 | 10.56 | 794362 | 83203 | 0.63% |
| 2025-10-30 | 10.80 | 10.48 | -0.42 | -3.85% | 10.47 | 10.84 | 1569547 | 166571 | 1.24% |
| 2025-10-29 | 10.59 | 10.90 | 0.33 | 3.12% | 10.56 | 11.06 | 1945114 | 211355 | 1.54% |
| 2025-10-28 | 10.64 | 10.57 | -0.21 | -1.95% | 10.55 | 10.72 | 1270040 | 134872 | 1.00% |
| 2025-10-27 | 10.49 | 10.78 | 0.40 | 3.85% | 10.46 | 10.78 | 1923990 | 204876 | 1.52% |
| 2025-10-24 | 10.31 | 10.38 | 0.05 | 0.48% | 10.30 | 10.45 | 945340 | 97986 | 0.75% |
| 2025-10-23 | 10.42 | 10.33 | -0.21 | -1.99% | 10.14 | 10.49 | 1364728 | 140126 | 1.08% |
| 2025-10-22 | 10.40 | 10.54 | 0.02 | 0.19% | 10.34 | 10.86 | 1552958 | 164080 | 1.23% |
| 2025-10-21 | 10.48 | 10.52 | 0.07 | 0.67% | 10.37 | 10.65 | 1450994 | 152694 | 1.15% |
| 2025-10-20 | 10.59 | 10.45 | -0.05 | -0.48% | 10.37 | 10.68 | 1305139 | 137331 | 1.03% |
| 2025-10-17 | 11.01 | 10.50 | -0.52 | -4.72% | 10.35 | 11.30 | 2027200 | 220731 | 1.60% |
| 2025-10-16 | 11.39 | 11.02 | -0.53 | -4.59% | 11.00 | 11.39 | 1849411 | 206001 | 1.46% |
| 2025-10-15 | 11.44 | 11.55 | -0.26 | -2.20% | 11.15 | 11.66 | 3096711 | 352167 | 2.45% |
| 2025-10-14 | 11.13 | 11.81 | 0.78 | 7.07% | 11.13 | 12.08 | 4746332 | 551672 | 3.75% |
| 2025-10-13 | 10.60 | 11.03 | -0.07 | -0.63% | 10.60 | 11.30 | 1910058 | 208782 | 1.51% |
| 2025-10-10 | 11.00 | 11.10 | 0.15 | 1.37% | 10.90 | 11.45 | 2803655 | 313141 | 2.22% |
| 2025-10-09 | 10.62 | 10.95 | 0.45 | 4.29% | 10.55 | 11.02 | 2161330 | 235079 | 1.71% |
| 2025-09-30 | 10.60 | 10.50 | -0.19 | -1.78% | 10.41 | 10.62 | 1447799 | 151968 | 1.15% |
| 2025-09-29 | 10.21 | 10.69 | 0.33 | 3.19% | 10.15 | 10.80 | 2023271 | 212334 | 1.60% |
| 2025-09-26 | 10.40 | 10.36 | 0.02 | 0.19% | 10.34 | 10.64 | 1555472 | 163434 | 1.23% |
| 2025-09-25 | 10.43 | 10.34 | -0.08 | -0.77% | 10.33 | 10.50 | 961185 | 99918 | 0.76% |
| 2025-09-24 | 10.21 | 10.42 | 0.12 | 1.17% | 10.12 | 10.46 | 1376078 | 141929 | 1.09% |
| 2025-09-23 | 10.66 | 10.30 | -0.46 | -4.28% | 10.06 | 10.67 | 2012143 | 207058 | 1.59% |
| 2025-09-22 | 10.53 | 10.76 | 0.15 | 1.41% | 10.53 | 10.82 | 1168662 | 125109 | 0.92% |
| 2025-09-19 | 10.95 | 10.61 | -0.50 | -4.50% | 10.53 | 11.00 | 1872931 | 201477 | 1.48% |
| 2025-09-18 | 11.25 | 11.11 | -0.38 | -3.31% | 10.85 | 11.34 | 2807669 | 311763 | 2.22% |
| 2025-09-17 | 10.92 | 11.49 | 0.58 | 5.32% | 10.80 | 11.55 | 3586929 | 403316 | 2.84% |
| 2025-09-16 | 10.82 | 10.91 | 0.01 | 0.09% | 10.72 | 10.99 | 1633279 | 177393 | 1.29% |
| 2025-09-15 | 11.18 | 10.90 | -0.24 | -2.15% | 10.85 | 11.23 | 2039954 | 224171 | 1.61% |
| 2025-09-12 | 10.85 | 11.14 | 0.01 | 0.09% | 10.84 | 11.46 | 3263457 | 365342 | 2.58% |
| 2025-09-11 | 10.34 | 11.13 | 0.69 | 6.61% | 10.29 | 11.48 | 4113719 | 453014 | 3.25% |
| 2025-09-10 | 10.33 | 10.44 | 0.13 | 1.26% | 10.33 | 10.54 | 1318362 | 137837 | 1.04% |
| 2025-09-09 | 10.65 | 10.31 | -0.39 | -3.64% | 10.26 | 10.74 | 1599618 | 166842 | 1.27% |
| 2025-09-08 | 10.65 | 10.70 | -0.10 | -0.93% | 10.46 | 10.79 | 2083566 | 221373 | 1.65% |
| 2025-09-05 | 10.63 | 10.80 | 0.14 | 1.31% | 10.27 | 10.82 | 2556407 | 271019 | 2.02% |
| 2025-09-04 | 10.88 | 10.66 | -0.23 | -2.11% | 10.50 | 11.00 | 2960270 | 319460 | 2.34% |
| 2025-09-03 | 11.53 | 10.89 | -0.87 | -7.40% | 10.80 | 11.53 | 3877115 | 430839 | 3.07% |
| 2025-09-02 | 12.80 | 11.76 | -1.31 | -10.02% | 11.76 | 12.90 | 4365066 | 526344 | 3.45% |
| 2025-09-01 | 13.69 | 13.07 | 0.39 | 3.08% | 12.71 | 13.69 | 4748885 | 625132 | 3.76% |
| 2025-08-29 | 12.97 | 12.68 | -0.37 | -2.84% | 12.43 | 12.97 | 4046354 | 512028 | 3.20% |
| 2025-08-28 | 12.29 | 13.05 | 0.67 | 5.41% | 11.95 | 13.15 | 5915443 | 740589 | 4.68% |
| 2025-08-27 | 12.05 | 12.38 | 0.53 | 4.47% | 11.79 | 13.04 | 6089413 | 756140 | 4.82% |
| 2025-08-26 | 12.38 | 11.85 | -0.90 | -7.06% | 11.78 | 12.65 | 5426518 | 658814 | 4.29% |
| 2025-08-25 | 12.15 | 12.75 | 0.79 | 6.61% | 11.76 | 12.89 | 6303494 | 781639 | 4.99% |
| 2025-08-22 | 10.75 | 11.96 | 1.09 | 10.03% | 10.53 | 11.96 | 7277065 | 810913 | 5.76% |
| 2025-08-21 | 10.84 | 10.87 | 0.99 | 10.02% | 10.70 | 10.87 | 2926859 | 317864 | 2.32% |
| 2025-08-20 | 9.89 | 9.88 | 0.16 | 1.65% | 9.66 | 10.33 | 6814443 | 677530 | 5.39% |
| 2025-08-19 | 8.84 | 9.72 | 0.88 | 9.95% | 8.66 | 9.72 | 5979917 | 561040 | 4.73% |
| 2025-08-18 | 8.85 | 8.84 | -0.06 | -0.67% | 8.75 | 9.11 | 3164292 | 281905 | 2.50% |
| 2025-08-15 | 8.75 | 8.90 | 0.04 | 0.45% | 8.50 | 8.99 | 3096431 | 271477 | 2.45% |
| 2025-08-14 | 8.50 | 8.86 | 0.33 | 3.87% | 8.48 | 8.99 | 4184026 | 369773 | 3.31% |
| 2025-08-13 | 8.56 | 8.53 | 0.01 | 0.12% | 8.38 | 8.65 | 2363115 | 200962 | 1.87% |
| 2025-08-12 | 8.43 | 8.52 | 0.09 | 1.07% | 8.39 | 8.58 | 2239546 | 190061 | 1.77% |
| 2025-08-11 | 8.36 | 8.43 | 0.09 | 1.08% | 8.29 | 8.47 | 1553926 | 130742 | 1.23% |
| 2025-08-08 | 8.38 | 8.34 | -0.03 | -0.36% | 8.32 | 8.46 | 1426096 | 119608 | 1.13% |
| 2025-08-07 | 8.46 | 8.37 | -0.09 | -1.06% | 8.28 | 8.48 | 1439035 | 120453 | 1.14% |
| 2025-08-06 | 8.48 | 8.46 | -0.03 | -0.35% | 8.37 | 8.55 | 1483568 | 125490 | 1.17% |
| 2025-08-05 | 8.48 | 8.49 | 0.01 | 0.12% | 8.32 | 8.49 | 1828082 | 154007 | 1.45% |
| 2025-08-04 | 8.68 | 8.48 | -0.29 | -3.31% | 8.39 | 8.90 | 2594620 | 222485 | 2.05% |
| 2025-08-01 | 8.61 | 8.77 | 0.11 | 1.27% | 8.54 | 9.08 | 2996990 | 264156 | 2.37% |
| 2025-07-31 | 8.97 | 8.66 | -0.33 | -3.67% | 8.60 | 9.02 | 3017480 | 265956 | 2.39% |
| 2025-07-30 | 9.88 | 8.99 | -0.78 | -7.98% | 8.88 | 9.88 | 4486614 | 413639 | 3.55% |
| 2025-07-29 | 9.37 | 9.77 | 0.39 | 4.16% | 9.32 | 9.85 | 4125767 | 397688 | 3.26% |
| 2025-07-28 | 8.90 | 9.38 | 0.48 | 5.39% | 8.84 | 9.66 | 4212514 | 391190 | 3.33% |
| 2025-07-25 | 9.06 | 8.90 | -0.20 | -2.20% | 8.73 | 9.09 | 2566632 | 228434 | 2.03% |
| 2025-07-24 | 8.88 | 9.10 | 0.11 | 1.22% | 8.86 | 9.12 | 2903476 | 261613 | 2.30% |