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 | 9.68 | 9.87 | 0.19 | 1.96% | 9.61 | 9.95 | 176660 | 17344 | 1.10% |
| 2025-10-30 | 9.90 | 9.68 | -0.23 | -2.32% | 9.68 | 9.90 | 177116 | 17277 | 1.11% |
| 2025-10-29 | 9.89 | 9.91 | -0.06 | -0.60% | 9.77 | 9.94 | 134715 | 13265 | 0.84% |
| 2025-10-28 | 9.87 | 9.97 | 0.06 | 0.61% | 9.82 | 10.05 | 119274 | 11892 | 0.75% |
| 2025-10-27 | 10.01 | 9.91 | -0.08 | -0.80% | 9.81 | 10.07 | 137804 | 13681 | 0.86% |
| 2025-10-24 | 9.91 | 9.99 | 0.09 | 0.91% | 9.89 | 10.06 | 128106 | 12795 | 0.80% |
| 2025-10-23 | 9.87 | 9.90 | 0.00 | 0.00% | 9.66 | 9.92 | 103896 | 10155 | 0.65% |
| 2025-10-22 | 9.91 | 9.90 | -0.06 | -0.60% | 9.83 | 9.98 | 86632 | 8567 | 0.54% |
| 2025-10-21 | 9.79 | 9.96 | 0.16 | 1.63% | 9.75 | 9.98 | 132408 | 13135 | 0.83% |
| 2025-10-20 | 9.75 | 9.80 | 0.13 | 1.34% | 9.71 | 9.86 | 117990 | 11535 | 0.74% |
| 2025-10-17 | 10.20 | 9.67 | -0.60 | -5.84% | 9.66 | 10.24 | 259817 | 25749 | 1.62% |
| 2025-10-16 | 10.52 | 10.27 | -0.24 | -2.28% | 10.17 | 10.57 | 187481 | 19347 | 1.17% |
| 2025-10-15 | 10.38 | 10.51 | 0.24 | 2.34% | 10.21 | 10.68 | 203041 | 21239 | 1.27% |
| 2025-10-14 | 10.64 | 10.27 | -0.38 | -3.57% | 10.20 | 10.87 | 303894 | 31882 | 1.90% |
| 2025-10-13 | 10.38 | 10.65 | -0.07 | -0.65% | 10.30 | 11.01 | 316677 | 33712 | 1.98% |
| 2025-10-10 | 11.20 | 10.72 | -0.59 | -5.22% | 10.72 | 11.20 | 368439 | 40096 | 2.30% |
| 2025-10-09 | 10.68 | 11.31 | 0.62 | 5.80% | 10.66 | 11.50 | 559503 | 62612 | 3.50% |
| 2025-09-30 | 10.83 | 10.69 | -0.12 | -1.11% | 10.60 | 10.85 | 175382 | 18849 | 1.10% |
| 2025-09-29 | 10.59 | 10.81 | 0.22 | 2.08% | 10.51 | 10.81 | 201651 | 21531 | 1.26% |
| 2025-09-26 | 10.98 | 10.59 | -0.41 | -3.73% | 10.56 | 11.01 | 257923 | 27687 | 1.61% |
| 2025-09-25 | 10.90 | 11.00 | 0.15 | 1.38% | 10.87 | 11.25 | 379880 | 42028 | 2.37% |
| 2025-09-24 | 10.28 | 10.85 | 0.55 | 5.34% | 10.22 | 10.85 | 315557 | 33459 | 1.97% |
| 2025-09-23 | 10.60 | 10.30 | -0.25 | -2.37% | 10.06 | 10.63 | 255734 | 26253 | 1.60% |
| 2025-09-22 | 10.61 | 10.55 | -0.12 | -1.12% | 10.45 | 10.61 | 183486 | 19307 | 1.15% |
| 2025-09-19 | 10.72 | 10.67 | -0.02 | -0.19% | 10.50 | 10.88 | 284052 | 30348 | 1.78% |
| 2025-09-18 | 11.11 | 10.69 | -0.47 | -4.21% | 10.55 | 11.17 | 415887 | 45363 | 2.60% |
| 2025-09-17 | 11.14 | 11.16 | 0.02 | 0.18% | 11.08 | 11.38 | 323890 | 36282 | 2.02% |
| 2025-09-16 | 11.52 | 11.14 | -0.14 | -1.24% | 11.01 | 11.55 | 395938 | 44298 | 2.47% |
| 2025-09-15 | 11.19 | 11.28 | 0.34 | 3.11% | 11.03 | 12.03 | 807785 | 93735 | 5.05% |
| 2025-09-12 | 10.75 | 10.94 | 0.24 | 2.24% | 10.70 | 11.15 | 478562 | 52263 | 2.99% |
| 2025-09-11 | 10.51 | 10.70 | 0.02 | 0.19% | 10.32 | 10.74 | 362724 | 38173 | 2.27% |
| 2025-09-10 | 10.89 | 10.68 | -0.52 | -4.64% | 10.57 | 11.08 | 628297 | 67872 | 3.93% |
| 2025-09-09 | 10.20 | 11.20 | 0.99 | 9.70% | 9.98 | 11.20 | 628412 | 66133 | 3.93% |
| 2025-09-08 | 10.13 | 10.21 | 0.08 | 0.79% | 10.06 | 10.33 | 214445 | 21902 | 1.34% |
| 2025-09-05 | 10.01 | 10.13 | 0.17 | 1.71% | 9.80 | 10.14 | 188031 | 18808 | 1.18% |
| 2025-09-04 | 10.22 | 9.96 | -0.26 | -2.54% | 9.78 | 10.35 | 261590 | 26406 | 1.64% |
| 2025-09-03 | 10.62 | 10.22 | -0.40 | -3.77% | 10.16 | 10.68 | 245863 | 25633 | 1.54% |
| 2025-09-02 | 10.95 | 10.62 | -0.41 | -3.72% | 10.58 | 11.00 | 309197 | 33238 | 1.93% |
| 2025-09-01 | 11.18 | 11.03 | -0.02 | -0.18% | 10.97 | 11.44 | 301595 | 33610 | 1.89% |
| 2025-08-29 | 10.95 | 11.05 | 0.02 | 0.18% | 10.78 | 11.13 | 333690 | 36617 | 2.09% |
| 2025-08-28 | 11.11 | 11.03 | -0.08 | -0.72% | 10.57 | 11.19 | 525563 | 57175 | 3.29% |
| 2025-08-27 | 11.46 | 11.11 | -0.23 | -2.03% | 11.09 | 11.60 | 552084 | 62841 | 3.45% |
| 2025-08-26 | 11.21 | 11.34 | 0.09 | 0.80% | 10.97 | 11.49 | 422519 | 47339 | 2.64% |
| 2025-08-25 | 11.36 | 11.25 | -0.11 | -0.97% | 11.01 | 11.39 | 457409 | 51300 | 2.86% |
| 2025-08-22 | 11.23 | 11.36 | 0.05 | 0.44% | 11.02 | 11.37 | 488468 | 54811 | 3.05% |
| 2025-08-21 | 10.65 | 11.31 | 0.66 | 6.20% | 10.65 | 11.49 | 742439 | 82468 | 4.64% |
| 2025-08-20 | 10.66 | 10.65 | -0.06 | -0.56% | 10.42 | 10.67 | 280256 | 29584 | 1.75% |
| 2025-08-19 | 10.42 | 10.71 | 0.24 | 2.29% | 10.36 | 10.99 | 531614 | 56810 | 3.32% |
| 2025-08-18 | 10.40 | 10.47 | -0.03 | -0.29% | 10.37 | 10.54 | 366424 | 38298 | 2.29% |
| 2025-08-15 | 10.29 | 10.50 | 0.03 | 0.29% | 10.11 | 10.51 | 399303 | 41077 | 2.50% |
| 2025-08-14 | 10.90 | 10.47 | 0.11 | 1.06% | 10.43 | 11.10 | 693815 | 74381 | 4.34% |
| 2025-08-13 | 10.32 | 10.36 | 0.05 | 0.48% | 10.15 | 10.43 | 260245 | 26759 | 1.63% |
| 2025-08-12 | 10.31 | 10.31 | -0.03 | -0.29% | 10.21 | 10.38 | 181926 | 18710 | 1.14% |
| 2025-08-11 | 10.01 | 10.34 | 0.29 | 2.89% | 9.99 | 10.38 | 273949 | 28156 | 1.71% |
| 2025-08-08 | 10.11 | 10.05 | -0.11 | -1.08% | 9.97 | 10.17 | 213403 | 21457 | 1.33% |
| 2025-08-07 | 10.27 | 10.16 | -0.11 | -1.07% | 10.08 | 10.30 | 191494 | 19485 | 1.20% |
| 2025-08-06 | 10.16 | 10.27 | 0.07 | 0.69% | 10.12 | 10.34 | 204953 | 20977 | 1.28% |
| 2025-08-05 | 10.38 | 10.20 | -0.18 | -1.73% | 10.16 | 10.42 | 234762 | 23997 | 1.47% |
| 2025-08-04 | 10.17 | 10.38 | 0.14 | 1.37% | 10.10 | 10.39 | 231350 | 23726 | 1.45% |
| 2025-08-01 | 10.27 | 10.24 | -0.03 | -0.29% | 9.97 | 10.40 | 409156 | 41534 | 2.56% |
| 2025-07-31 | 10.35 | 10.27 | -0.08 | -0.77% | 10.20 | 10.55 | 345774 | 35905 | 2.16% |
| 2025-07-30 | 10.60 | 10.35 | -0.33 | -3.09% | 10.28 | 10.69 | 370721 | 38683 | 2.32% |
| 2025-07-29 | 10.55 | 10.68 | -0.10 | -0.93% | 10.40 | 10.82 | 487417 | 51576 | 3.05% |
| 2025-07-28 | 11.19 | 10.78 | -0.33 | -2.97% | 10.74 | 11.88 | 786723 | 87581 | 4.92% |
| 2025-07-25 | 10.69 | 11.11 | 0.35 | 3.25% | 10.49 | 11.36 | 669400 | 73271 | 4.18% |