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 | 10.00 | 10.23 | 0.30 | 3.02% | 9.98 | 10.27 | 161988 | 16493 | 3.37% |
| 2025-10-30 | 10.01 | 9.93 | -0.08 | -0.80% | 9.93 | 10.04 | 38484 | 3840 | 0.80% |
| 2025-10-29 | 10.01 | 10.01 | 0.00 | 0.00% | 9.96 | 10.12 | 54278 | 5447 | 1.13% |
| 2025-10-28 | 9.98 | 10.01 | 0.02 | 0.20% | 9.94 | 10.04 | 55708 | 5572 | 1.16% |
| 2025-10-27 | 9.93 | 9.99 | 0.10 | 1.01% | 9.87 | 10.00 | 54243 | 5389 | 1.13% |
| 2025-10-24 | 9.85 | 9.89 | 0.04 | 0.41% | 9.84 | 9.94 | 42443 | 4198 | 0.88% |
| 2025-10-23 | 9.76 | 9.85 | 0.09 | 0.92% | 9.65 | 9.86 | 39978 | 3901 | 0.83% |
| 2025-10-22 | 9.70 | 9.76 | 0.02 | 0.21% | 9.66 | 9.80 | 26051 | 2541 | 0.54% |
| 2025-10-21 | 9.62 | 9.74 | 0.15 | 1.56% | 9.59 | 9.76 | 40209 | 3895 | 0.84% |
| 2025-10-20 | 9.56 | 9.59 | 0.04 | 0.42% | 9.55 | 9.62 | 30497 | 2921 | 0.63% |
| 2025-10-17 | 9.78 | 9.55 | -0.23 | -2.35% | 9.53 | 9.82 | 68925 | 6656 | 1.43% |
| 2025-10-16 | 9.95 | 9.78 | -0.21 | -2.10% | 9.77 | 10.00 | 76172 | 7511 | 1.58% |
| 2025-10-15 | 9.90 | 9.99 | 0.02 | 0.20% | 9.80 | 9.99 | 55558 | 5513 | 1.15% |
| 2025-10-14 | 10.08 | 9.97 | -0.01 | -0.10% | 9.96 | 10.09 | 53738 | 5383 | 1.12% |
| 2025-10-13 | 9.88 | 9.98 | -0.04 | -0.40% | 9.71 | 9.98 | 52044 | 5150 | 1.08% |
| 2025-10-10 | 10.03 | 10.10 | 0.05 | 0.50% | 9.99 | 10.13 | 53416 | 5384 | 1.12% |
| 2025-10-09 | 10.05 | 10.05 | -0.01 | -0.10% | 9.97 | 10.07 | 55727 | 5578 | 1.17% |
| 2025-09-30 | 10.00 | 10.06 | 0.05 | 0.50% | 9.98 | 10.08 | 43566 | 4371 | 0.91% |
| 2025-09-29 | 10.03 | 10.01 | -0.02 | -0.20% | 9.89 | 10.06 | 42833 | 4280 | 0.90% |
| 2025-09-26 | 9.99 | 10.03 | 0.02 | 0.20% | 9.94 | 10.12 | 34868 | 3499 | 0.73% |
| 2025-09-25 | 10.07 | 10.01 | -0.11 | -1.09% | 9.99 | 10.13 | 36340 | 3650 | 0.76% |
| 2025-09-24 | 9.92 | 10.12 | 0.18 | 1.81% | 9.82 | 10.14 | 50049 | 5028 | 1.05% |
| 2025-09-23 | 10.02 | 9.94 | -0.09 | -0.90% | 9.74 | 10.05 | 57674 | 5688 | 1.21% |
| 2025-09-22 | 10.05 | 10.03 | -0.04 | -0.40% | 9.98 | 10.12 | 45634 | 4576 | 0.95% |
| 2025-09-19 | 10.16 | 10.07 | -0.08 | -0.79% | 10.06 | 10.24 | 54907 | 5557 | 1.15% |
| 2025-09-18 | 10.29 | 10.15 | -0.12 | -1.17% | 10.12 | 10.39 | 71954 | 7405 | 1.50% |
| 2025-09-17 | 10.18 | 10.27 | 0.07 | 0.69% | 10.16 | 10.32 | 66426 | 6817 | 1.39% |
| 2025-09-16 | 10.17 | 10.20 | 0.08 | 0.79% | 10.10 | 10.20 | 36604 | 3716 | 0.77% |
| 2025-09-15 | 10.11 | 10.12 | -0.03 | -0.30% | 10.07 | 10.17 | 30583 | 3095 | 0.64% |
| 2025-09-12 | 10.21 | 10.15 | -0.06 | -0.59% | 10.13 | 10.24 | 61957 | 6307 | 1.30% |
| 2025-09-11 | 10.14 | 10.21 | 0.06 | 0.59% | 10.08 | 10.21 | 52274 | 5306 | 1.09% |
| 2025-09-10 | 10.18 | 10.15 | 0.00 | 0.00% | 10.12 | 10.21 | 36084 | 3666 | 0.75% |
| 2025-09-09 | 10.26 | 10.15 | -0.14 | -1.36% | 10.10 | 10.28 | 58974 | 6000 | 1.23% |
| 2025-09-08 | 10.24 | 10.29 | 0.03 | 0.29% | 10.20 | 10.29 | 58748 | 6021 | 1.23% |
| 2025-09-05 | 10.19 | 10.26 | 0.13 | 1.28% | 10.13 | 10.26 | 62652 | 6393 | 1.31% |
| 2025-09-04 | 10.18 | 10.13 | -0.07 | -0.69% | 10.05 | 10.22 | 73906 | 7503 | 1.55% |
| 2025-09-03 | 10.51 | 10.20 | -0.31 | -2.95% | 10.14 | 10.53 | 89690 | 9226 | 1.88% |
| 2025-09-02 | 10.71 | 10.51 | -0.20 | -1.87% | 10.35 | 10.72 | 107297 | 11258 | 2.24% |
| 2025-09-01 | 10.85 | 10.71 | -0.14 | -1.29% | 10.68 | 10.85 | 98888 | 10600 | 2.07% |
| 2025-08-29 | 10.77 | 10.85 | 0.03 | 0.28% | 10.75 | 10.87 | 88101 | 9529 | 1.84% |
| 2025-08-28 | 10.70 | 10.82 | 0.06 | 0.56% | 10.50 | 10.83 | 129295 | 13824 | 2.70% |
| 2025-08-27 | 11.01 | 10.76 | -0.25 | -2.27% | 10.73 | 11.01 | 136246 | 14824 | 2.85% |
| 2025-08-26 | 11.02 | 11.01 | -0.01 | -0.09% | 10.93 | 11.05 | 106607 | 11715 | 2.23% |
| 2025-08-25 | 10.99 | 11.02 | 0.03 | 0.27% | 10.91 | 11.04 | 168300 | 18485 | 3.52% |
| 2025-08-22 | 11.01 | 10.99 | -0.04 | -0.36% | 10.86 | 11.02 | 104838 | 11459 | 2.19% |
| 2025-08-21 | 10.93 | 11.03 | 0.08 | 0.73% | 10.87 | 11.06 | 142137 | 15618 | 2.97% |
| 2025-08-20 | 10.85 | 10.95 | 0.10 | 0.92% | 10.77 | 10.95 | 119876 | 13045 | 2.51% |
| 2025-08-19 | 10.87 | 10.85 | -0.04 | -0.37% | 10.76 | 10.90 | 101914 | 11031 | 2.13% |
| 2025-08-18 | 10.78 | 10.89 | 0.04 | 0.37% | 10.70 | 10.95 | 186070 | 20166 | 3.89% |
| 2025-08-15 | 10.55 | 10.85 | 0.31 | 2.94% | 10.54 | 11.20 | 222791 | 24262 | 4.66% |
| 2025-08-14 | 10.80 | 10.54 | -0.26 | -2.41% | 10.53 | 10.82 | 131208 | 13946 | 2.74% |
| 2025-08-13 | 10.84 | 10.80 | -0.07 | -0.64% | 10.73 | 10.91 | 109146 | 11787 | 2.28% |
| 2025-08-12 | 10.91 | 10.87 | -0.05 | -0.46% | 10.78 | 10.98 | 104111 | 11299 | 2.18% |
| 2025-08-11 | 10.98 | 10.92 | -0.07 | -0.64% | 10.88 | 11.03 | 124249 | 13619 | 2.60% |
| 2025-08-08 | 10.96 | 10.99 | 0.03 | 0.27% | 10.91 | 11.02 | 84740 | 9298 | 1.77% |
| 2025-08-07 | 11.02 | 10.96 | -0.05 | -0.45% | 10.89 | 11.03 | 92404 | 10115 | 1.93% |
| 2025-08-06 | 10.89 | 11.01 | 0.09 | 0.82% | 10.87 | 11.10 | 132116 | 14521 | 2.76% |
| 2025-08-05 | 10.89 | 10.92 | -0.01 | -0.09% | 10.83 | 11.01 | 107629 | 11748 | 2.25% |
| 2025-08-04 | 10.66 | 10.93 | 0.24 | 2.25% | 10.65 | 10.97 | 99913 | 10870 | 2.09% |
| 2025-08-01 | 10.72 | 10.69 | -0.05 | -0.47% | 10.60 | 10.79 | 74583 | 7969 | 1.56% |
| 2025-07-31 | 10.86 | 10.74 | -0.19 | -1.74% | 10.69 | 10.99 | 77679 | 8397 | 1.62% |
| 2025-07-30 | 10.95 | 10.93 | -0.03 | -0.27% | 10.81 | 11.05 | 83225 | 9101 | 1.74% |
| 2025-07-29 | 10.93 | 10.96 | 0.03 | 0.27% | 10.84 | 11.18 | 87702 | 9594 | 1.83% |
| 2025-07-28 | 10.88 | 10.93 | 0.08 | 0.74% | 10.82 | 10.95 | 77183 | 8419 | 1.61% |
| 2025-07-25 | 10.86 | 10.85 | -0.01 | -0.09% | 10.78 | 10.86 | 51952 | 5620 | 1.09% |
| 2025-07-24 | 10.68 | 10.86 | 0.18 | 1.69% | 10.65 | 10.91 | 86067 | 9311 | 1.80% |