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 | 9.78 | 9.96 | 0.18 | 1.84% | 9.77 | 10.10 | 174085 | 17357 | 2.37% |
| 2025-10-30 | 9.93 | 9.78 | -0.16 | -1.61% | 9.76 | 9.94 | 114014 | 11194 | 1.55% |
| 2025-10-29 | 10.02 | 9.94 | -0.14 | -1.39% | 9.91 | 10.08 | 134785 | 13419 | 1.83% |
| 2025-10-28 | 9.80 | 10.08 | 0.18 | 1.82% | 9.76 | 10.15 | 236590 | 23681 | 3.22% |
| 2025-10-27 | 9.90 | 9.90 | 0.01 | 0.10% | 9.88 | 9.98 | 100611 | 9971 | 1.37% |
| 2025-10-24 | 9.88 | 9.89 | 0.01 | 0.10% | 9.83 | 9.94 | 111046 | 10974 | 1.51% |
| 2025-10-23 | 9.84 | 9.88 | 0.05 | 0.51% | 9.64 | 9.89 | 103416 | 10086 | 1.41% |
| 2025-10-22 | 9.94 | 9.83 | -0.12 | -1.21% | 9.81 | 9.94 | 93158 | 9166 | 1.27% |
| 2025-10-21 | 9.94 | 9.95 | 0.04 | 0.40% | 9.90 | 10.10 | 172281 | 17162 | 2.34% |
| 2025-10-20 | 9.83 | 9.91 | 0.10 | 1.02% | 9.82 | 9.93 | 96974 | 9578 | 1.32% |
| 2025-10-17 | 9.88 | 9.81 | -0.12 | -1.21% | 9.78 | 9.98 | 118336 | 11644 | 1.61% |
| 2025-10-16 | 10.08 | 9.93 | -0.15 | -1.49% | 9.90 | 10.08 | 149547 | 14884 | 2.03% |
| 2025-10-15 | 10.06 | 10.08 | 0.04 | 0.40% | 9.90 | 10.14 | 187610 | 18805 | 2.55% |
| 2025-10-14 | 10.53 | 10.04 | -0.38 | -3.65% | 9.98 | 10.72 | 370843 | 37846 | 5.05% |
| 2025-10-13 | 10.45 | 10.42 | -0.45 | -4.14% | 10.02 | 10.47 | 295937 | 30516 | 4.03% |
| 2025-10-10 | 11.12 | 10.87 | -0.28 | -2.51% | 10.83 | 11.12 | 272436 | 29769 | 3.71% |
| 2025-10-09 | 11.31 | 11.15 | -0.15 | -1.33% | 11.11 | 11.48 | 281230 | 31531 | 3.83% |
| 2025-09-30 | 10.79 | 11.30 | 0.49 | 4.53% | 10.78 | 11.46 | 499519 | 56006 | 6.80% |
| 2025-09-29 | 10.74 | 10.81 | 0.06 | 0.56% | 10.71 | 10.99 | 211010 | 22868 | 2.87% |
| 2025-09-26 | 11.07 | 10.75 | -0.36 | -3.24% | 10.75 | 11.21 | 326670 | 35822 | 4.44% |
| 2025-09-25 | 11.59 | 11.11 | -0.55 | -4.72% | 11.10 | 11.68 | 430214 | 48565 | 5.85% |
| 2025-09-24 | 11.32 | 11.66 | 0.34 | 3.00% | 11.21 | 12.09 | 551787 | 65046 | 7.51% |
| 2025-09-23 | 11.34 | 11.32 | -0.19 | -1.65% | 10.81 | 11.49 | 560137 | 62538 | 7.62% |
| 2025-09-22 | 10.78 | 11.51 | 0.91 | 8.58% | 10.62 | 11.66 | 842931 | 96078 | 11.47% |
| 2025-09-19 | 10.67 | 10.60 | -0.06 | -0.56% | 10.55 | 10.75 | 143242 | 15212 | 1.95% |
| 2025-09-18 | 10.95 | 10.66 | -0.36 | -3.27% | 10.59 | 11.09 | 270525 | 29270 | 3.68% |
| 2025-09-17 | 10.98 | 11.02 | 0.08 | 0.73% | 10.87 | 11.20 | 173979 | 19219 | 2.37% |
| 2025-09-16 | 11.03 | 10.94 | -0.08 | -0.73% | 10.72 | 11.09 | 185050 | 20114 | 2.52% |
| 2025-09-15 | 11.20 | 11.02 | -0.21 | -1.87% | 10.90 | 11.30 | 235999 | 26037 | 3.21% |
| 2025-09-12 | 11.66 | 11.23 | -0.38 | -3.27% | 11.20 | 11.70 | 299633 | 33964 | 4.08% |
| 2025-09-11 | 11.46 | 11.61 | 0.11 | 0.96% | 11.28 | 11.74 | 263907 | 30401 | 3.59% |
| 2025-09-10 | 11.29 | 11.50 | 0.15 | 1.32% | 11.09 | 11.67 | 311834 | 35656 | 4.24% |
| 2025-09-09 | 11.40 | 11.35 | -0.05 | -0.44% | 11.30 | 11.71 | 268552 | 30915 | 3.65% |
| 2025-09-08 | 11.40 | 11.40 | 0.00 | 0.00% | 11.22 | 11.50 | 271718 | 30848 | 3.70% |
| 2025-09-05 | 10.74 | 11.40 | 0.68 | 6.34% | 10.62 | 11.40 | 405271 | 45241 | 5.51% |
| 2025-09-04 | 10.52 | 10.72 | 0.09 | 0.85% | 10.50 | 11.07 | 257271 | 27745 | 3.50% |
| 2025-09-03 | 11.01 | 10.63 | -0.38 | -3.45% | 10.50 | 11.08 | 210832 | 22826 | 2.87% |
| 2025-09-02 | 11.10 | 11.01 | -0.09 | -0.81% | 10.80 | 11.14 | 202774 | 22199 | 2.76% |
| 2025-09-01 | 11.27 | 11.10 | -0.28 | -2.46% | 11.09 | 11.39 | 277168 | 30950 | 3.77% |
| 2025-08-29 | 11.16 | 11.38 | 0.14 | 1.25% | 11.16 | 11.86 | 397153 | 45589 | 5.41% |
| 2025-08-28 | 11.16 | 11.24 | 0.09 | 0.81% | 10.87 | 11.42 | 250076 | 27891 | 3.41% |
| 2025-08-27 | 11.47 | 11.15 | -0.32 | -2.79% | 11.10 | 11.60 | 299742 | 34161 | 4.08% |
| 2025-08-26 | 11.63 | 11.47 | -0.16 | -1.38% | 11.41 | 11.73 | 227049 | 26216 | 3.09% |
| 2025-08-25 | 11.48 | 11.63 | 0.15 | 1.31% | 11.46 | 11.98 | 346664 | 40823 | 4.72% |
| 2025-08-22 | 11.34 | 11.48 | 0.14 | 1.23% | 11.26 | 11.60 | 233702 | 26731 | 3.18% |
| 2025-08-21 | 11.93 | 11.34 | -0.59 | -4.95% | 11.27 | 11.93 | 437347 | 50333 | 5.96% |
| 2025-08-20 | 11.55 | 11.93 | 0.38 | 3.29% | 11.44 | 12.00 | 316453 | 37229 | 4.31% |
| 2025-08-19 | 11.80 | 11.55 | -0.28 | -2.37% | 11.50 | 11.88 | 265526 | 30965 | 3.62% |
| 2025-08-18 | 11.69 | 11.83 | 0.07 | 0.60% | 11.51 | 11.91 | 321128 | 37545 | 4.37% |
| 2025-08-15 | 11.46 | 11.76 | 0.50 | 4.44% | 11.27 | 12.00 | 380295 | 44788 | 5.18% |
| 2025-08-14 | 11.48 | 11.26 | -0.20 | -1.75% | 11.07 | 11.73 | 321493 | 36706 | 4.38% |
| 2025-08-13 | 11.52 | 11.46 | -0.09 | -0.78% | 11.38 | 11.65 | 217552 | 24999 | 2.96% |
| 2025-08-12 | 11.82 | 11.55 | -0.28 | -2.37% | 11.30 | 11.88 | 274868 | 31620 | 3.74% |
| 2025-08-11 | 12.08 | 11.83 | -0.30 | -2.47% | 11.74 | 12.13 | 270024 | 32141 | 3.68% |
| 2025-08-08 | 11.75 | 12.13 | 0.31 | 2.62% | 11.68 | 12.28 | 339553 | 40686 | 4.62% |
| 2025-08-07 | 12.58 | 11.82 | -0.88 | -6.93% | 11.60 | 12.70 | 582349 | 69841 | 7.93% |
| 2025-08-06 | 12.59 | 12.70 | 0.07 | 0.55% | 12.38 | 12.83 | 304402 | 38452 | 4.14% |
| 2025-08-05 | 12.60 | 12.63 | 0.23 | 1.85% | 12.22 | 12.78 | 484558 | 60611 | 6.60% |
| 2025-08-04 | 11.55 | 12.40 | 0.93 | 8.11% | 11.51 | 12.53 | 562016 | 68072 | 7.65% |
| 2025-08-01 | 10.91 | 11.47 | 0.53 | 4.84% | 10.91 | 11.70 | 417396 | 47641 | 5.68% |
| 2025-07-31 | 10.68 | 10.94 | 0.26 | 2.43% | 10.62 | 11.08 | 218316 | 23769 | 2.97% |
| 2025-07-30 | 10.95 | 10.68 | -0.23 | -2.11% | 10.64 | 11.10 | 173395 | 18813 | 2.36% |
| 2025-07-29 | 10.78 | 10.91 | 0.05 | 0.46% | 10.64 | 10.97 | 157478 | 16972 | 2.14% |
| 2025-07-28 | 11.02 | 10.86 | -0.25 | -2.25% | 10.73 | 11.14 | 209666 | 22762 | 2.85% |
| 2025-07-25 | 10.93 | 11.11 | 0.18 | 1.65% | 10.93 | 11.38 | 277512 | 31083 | 3.78% |
| 2025-07-24 | 10.88 | 10.93 | 0.08 | 0.74% | 10.88 | 11.08 | 240808 | 26393 | 3.28% |