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 | 11.49 | 11.29 | 0.32 | 2.92% | 11.20 | 11.61 | 496311 | 56490 | 5.12% |
| 2025-10-30 | 11.02 | 10.97 | -0.08 | -0.72% | 10.91 | 11.11 | 130992 | 14434 | 1.35% |
| 2025-10-29 | 11.12 | 11.05 | -0.09 | -0.81% | 10.92 | 11.13 | 151570 | 16674 | 1.56% |
| 2025-10-28 | 11.26 | 11.14 | 0.04 | 0.36% | 10.99 | 11.30 | 219452 | 24429 | 2.26% |
| 2025-10-27 | 11.28 | 11.10 | 0.01 | 0.09% | 10.99 | 11.39 | 268441 | 29940 | 2.77% |
| 2025-10-24 | 10.93 | 11.09 | 0.15 | 1.37% | 10.78 | 11.15 | 281864 | 30878 | 2.91% |
| 2025-10-23 | 10.99 | 10.94 | -0.17 | -1.53% | 10.67 | 10.99 | 227471 | 24657 | 2.35% |
| 2025-10-22 | 11.06 | 11.11 | 0.26 | 2.40% | 10.98 | 11.33 | 429842 | 47872 | 4.43% |
| 2025-10-21 | 10.80 | 10.85 | 0.06 | 0.56% | 10.66 | 11.17 | 237256 | 25910 | 2.45% |
| 2025-10-20 | 10.91 | 10.79 | 0.09 | 0.84% | 10.64 | 11.01 | 263462 | 28454 | 2.72% |
| 2025-10-17 | 10.96 | 10.70 | -0.47 | -4.21% | 10.61 | 11.14 | 401775 | 43573 | 4.14% |
| 2025-10-16 | 11.38 | 11.17 | -0.20 | -1.76% | 11.06 | 11.66 | 433800 | 49015 | 4.47% |
| 2025-10-15 | 11.25 | 11.37 | 0.18 | 1.61% | 11.03 | 11.59 | 427912 | 48675 | 4.41% |
| 2025-10-14 | 11.32 | 11.19 | -0.11 | -0.97% | 10.99 | 11.60 | 470533 | 52985 | 4.85% |
| 2025-10-13 | 11.00 | 11.30 | -0.40 | -3.42% | 10.91 | 11.58 | 492690 | 55544 | 5.08% |
| 2025-10-10 | 11.17 | 11.70 | 0.67 | 6.07% | 10.86 | 11.91 | 720752 | 82333 | 7.44% |
| 2025-10-09 | 10.97 | 11.03 | 0.01 | 0.09% | 10.75 | 11.56 | 918140 | 102543 | 9.47% |
| 2025-09-30 | 10.13 | 11.02 | 1.00 | 9.98% | 10.12 | 11.02 | 456105 | 49962 | 4.71% |
| 2025-09-29 | 9.88 | 10.02 | 0.42 | 4.38% | 9.51 | 10.08 | 405264 | 40184 | 4.18% |
| 2025-09-26 | 9.26 | 9.60 | 0.35 | 3.78% | 9.19 | 9.97 | 456008 | 43971 | 4.70% |
| 2025-09-25 | 9.99 | 9.25 | -0.36 | -3.75% | 9.23 | 10.00 | 511622 | 48953 | 5.28% |
| 2025-09-24 | 8.69 | 9.61 | 0.87 | 9.95% | 8.64 | 9.61 | 468434 | 43694 | 4.83% |
| 2025-09-23 | 8.83 | 8.74 | -0.02 | -0.23% | 8.51 | 8.84 | 100101 | 8665 | 1.03% |
| 2025-09-22 | 8.82 | 8.76 | -0.12 | -1.35% | 8.64 | 8.89 | 109612 | 9568 | 1.13% |
| 2025-09-19 | 8.64 | 8.88 | 0.24 | 2.78% | 8.62 | 8.90 | 151596 | 13354 | 1.56% |
| 2025-09-18 | 8.70 | 8.64 | -0.06 | -0.69% | 8.58 | 8.91 | 115929 | 10110 | 1.20% |
| 2025-09-17 | 8.72 | 8.70 | -0.04 | -0.46% | 8.67 | 8.75 | 64872 | 5646 | 0.67% |
| 2025-09-16 | 8.85 | 8.74 | -0.18 | -2.02% | 8.69 | 8.91 | 77537 | 6792 | 0.80% |
| 2025-09-15 | 8.82 | 8.92 | 0.05 | 0.56% | 8.72 | 8.92 | 108331 | 9537 | 1.12% |
| 2025-09-12 | 8.74 | 8.87 | 0.14 | 1.60% | 8.67 | 8.88 | 132747 | 11683 | 1.37% |
| 2025-09-11 | 8.65 | 8.73 | 0.06 | 0.69% | 8.62 | 8.73 | 77324 | 6704 | 0.80% |
| 2025-09-10 | 8.79 | 8.67 | -0.15 | -1.70% | 8.65 | 8.83 | 80300 | 7010 | 0.83% |
| 2025-09-09 | 8.81 | 8.82 | 0.02 | 0.23% | 8.75 | 8.90 | 82615 | 7284 | 0.85% |
| 2025-09-08 | 8.69 | 8.80 | 0.17 | 1.97% | 8.66 | 8.83 | 108634 | 9494 | 1.12% |
| 2025-09-05 | 8.59 | 8.63 | 0.00 | 0.00% | 8.52 | 8.63 | 71797 | 6159 | 0.74% |
| 2025-09-04 | 8.60 | 8.63 | 0.03 | 0.35% | 8.48 | 8.67 | 104329 | 8953 | 1.08% |
| 2025-09-03 | 8.72 | 8.60 | -0.11 | -1.26% | 8.56 | 8.73 | 97009 | 8356 | 1.00% |
| 2025-09-02 | 8.78 | 8.71 | -0.07 | -0.80% | 8.63 | 8.80 | 103077 | 8954 | 1.06% |
| 2025-09-01 | 8.91 | 8.78 | -0.18 | -2.01% | 8.72 | 8.99 | 145114 | 12795 | 1.50% |
| 2025-08-29 | 8.96 | 8.96 | 0.03 | 0.34% | 8.92 | 9.07 | 103370 | 9285 | 1.07% |
| 2025-08-28 | 9.05 | 8.93 | -0.12 | -1.33% | 8.70 | 9.12 | 160108 | 14270 | 1.65% |
| 2025-08-27 | 9.30 | 9.05 | -0.29 | -3.10% | 9.03 | 9.33 | 188635 | 17365 | 1.95% |
| 2025-08-26 | 9.25 | 9.34 | 0.15 | 1.63% | 9.07 | 9.39 | 227513 | 21147 | 2.35% |
| 2025-08-25 | 9.07 | 9.19 | 0.11 | 1.21% | 9.04 | 9.20 | 159080 | 14551 | 1.64% |
| 2025-08-22 | 9.04 | 9.08 | 0.02 | 0.22% | 8.99 | 9.10 | 111065 | 10040 | 1.15% |
| 2025-08-21 | 9.11 | 9.06 | -0.09 | -0.98% | 9.04 | 9.16 | 107777 | 9802 | 1.11% |
| 2025-08-20 | 9.05 | 9.15 | 0.09 | 0.99% | 8.97 | 9.15 | 104677 | 9502 | 1.08% |
| 2025-08-19 | 9.08 | 9.06 | -0.05 | -0.55% | 9.03 | 9.13 | 104089 | 9440 | 1.07% |
| 2025-08-18 | 9.19 | 9.11 | -0.03 | -0.33% | 9.07 | 9.22 | 142771 | 13010 | 1.47% |
| 2025-08-15 | 9.08 | 9.14 | 0.06 | 0.66% | 9.04 | 9.15 | 89673 | 8160 | 0.93% |
| 2025-08-14 | 9.20 | 9.08 | -0.06 | -0.66% | 9.07 | 9.28 | 112906 | 10353 | 1.16% |
| 2025-08-13 | 9.21 | 9.14 | -0.08 | -0.87% | 9.12 | 9.28 | 116003 | 10631 | 1.20% |
| 2025-08-12 | 9.19 | 9.22 | 0.03 | 0.33% | 9.09 | 9.25 | 115510 | 10573 | 1.19% |
| 2025-08-11 | 9.34 | 9.19 | -0.10 | -1.08% | 9.19 | 9.35 | 164282 | 15162 | 1.69% |
| 2025-08-08 | 9.21 | 9.29 | 0.02 | 0.22% | 9.08 | 9.34 | 228562 | 21119 | 2.36% |
| 2025-08-07 | 9.06 | 9.27 | 0.41 | 4.63% | 8.90 | 9.31 | 328529 | 29956 | 3.39% |
| 2025-08-06 | 8.88 | 8.86 | -0.02 | -0.23% | 8.79 | 8.89 | 101455 | 8958 | 1.05% |
| 2025-08-05 | 8.81 | 8.88 | 0.07 | 0.79% | 8.80 | 9.02 | 132056 | 11744 | 1.36% |
| 2025-08-04 | 8.84 | 8.81 | 0.00 | 0.00% | 8.79 | 8.96 | 104587 | 9249 | 1.08% |
| 2025-08-01 | 8.73 | 8.81 | 0.06 | 0.69% | 8.70 | 8.93 | 151088 | 13366 | 1.56% |
| 2025-07-31 | 8.93 | 8.75 | -0.21 | -2.34% | 8.68 | 8.94 | 198510 | 17435 | 2.05% |
| 2025-07-30 | 9.02 | 8.96 | -0.09 | -0.99% | 8.92 | 9.04 | 144493 | 12984 | 1.49% |
| 2025-07-29 | 9.02 | 9.05 | 0.02 | 0.22% | 8.91 | 9.09 | 219923 | 19798 | 2.27% |
| 2025-07-28 | 9.00 | 9.03 | -0.05 | -0.55% | 8.90 | 9.10 | 173271 | 15648 | 1.79% |
| 2025-07-25 | 9.41 | 9.08 | -0.40 | -4.22% | 9.07 | 9.44 | 367784 | 33779 | 3.79% |
| 2025-07-24 | 9.51 | 9.48 | 0.08 | 0.85% | 9.29 | 9.70 | 405092 | 38468 | 4.18% |