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 | 12.49 | 13.06 | 1.01 | 8.38% | 12.13 | 13.26 | 1529640 | 195270 | 19.04% |
| 2025-10-30 | 11.99 | 12.05 | 0.06 | 0.50% | 11.85 | 12.64 | 1294058 | 158132 | 16.10% |
| 2025-10-29 | 11.00 | 11.99 | 1.09 | 10.00% | 10.92 | 11.99 | 439003 | 51707 | 5.46% |
| 2025-10-28 | 10.58 | 10.90 | 0.40 | 3.81% | 10.50 | 10.98 | 391640 | 42359 | 4.87% |
| 2025-10-27 | 10.76 | 10.50 | -0.15 | -1.41% | 10.48 | 10.80 | 315934 | 33550 | 3.93% |
| 2025-10-24 | 10.70 | 10.65 | -0.20 | -1.84% | 10.62 | 11.00 | 290763 | 31296 | 3.62% |
| 2025-10-23 | 10.80 | 10.85 | 0.11 | 1.02% | 10.66 | 10.88 | 280575 | 30193 | 3.49% |
| 2025-10-22 | 11.02 | 10.74 | -0.39 | -3.50% | 10.65 | 11.12 | 439230 | 47396 | 5.47% |
| 2025-10-21 | 10.84 | 11.13 | 0.20 | 1.83% | 10.53 | 11.30 | 632205 | 69713 | 7.87% |
| 2025-10-20 | 10.81 | 10.93 | 0.04 | 0.37% | 10.73 | 11.47 | 835937 | 92458 | 10.40% |
| 2025-10-17 | 10.56 | 10.89 | 0.21 | 1.97% | 10.45 | 11.22 | 886893 | 96699 | 11.04% |
| 2025-10-16 | 10.41 | 10.68 | 0.31 | 2.99% | 10.30 | 10.75 | 679709 | 71984 | 8.46% |
| 2025-10-15 | 10.24 | 10.37 | 0.18 | 1.77% | 10.12 | 10.48 | 300578 | 31038 | 3.74% |
| 2025-10-14 | 9.94 | 10.19 | 0.25 | 2.52% | 9.94 | 10.60 | 588090 | 61084 | 7.32% |
| 2025-10-13 | 9.53 | 9.94 | 0.12 | 1.22% | 9.50 | 10.02 | 301301 | 29408 | 3.75% |
| 2025-10-10 | 9.68 | 9.82 | 0.28 | 2.94% | 9.60 | 10.40 | 454854 | 45114 | 5.66% |
| 2025-10-09 | 10.17 | 9.54 | -0.87 | -8.36% | 9.46 | 10.24 | 612029 | 59831 | 7.62% |
| 2025-09-30 | 10.35 | 10.41 | 0.10 | 0.97% | 10.25 | 10.55 | 261859 | 27318 | 3.26% |
| 2025-09-29 | 10.32 | 10.31 | 0.08 | 0.78% | 10.11 | 10.35 | 257963 | 26480 | 3.21% |
| 2025-09-26 | 10.03 | 10.23 | 0.16 | 1.59% | 9.92 | 10.45 | 369231 | 37883 | 4.60% |
| 2025-09-25 | 10.25 | 10.07 | -0.14 | -1.37% | 10.05 | 10.36 | 200898 | 20478 | 2.50% |
| 2025-09-24 | 9.80 | 10.21 | 0.41 | 4.18% | 9.75 | 10.26 | 292728 | 29526 | 3.64% |
| 2025-09-23 | 10.06 | 9.80 | -0.28 | -2.78% | 9.50 | 10.08 | 284805 | 27734 | 3.54% |
| 2025-09-22 | 10.12 | 10.08 | -0.06 | -0.59% | 10.03 | 10.20 | 155014 | 15670 | 1.93% |
| 2025-09-19 | 10.01 | 10.14 | 0.07 | 0.70% | 9.93 | 10.16 | 253791 | 25486 | 3.16% |
| 2025-09-18 | 10.16 | 10.07 | -0.10 | -0.98% | 9.95 | 10.34 | 347164 | 35318 | 4.32% |
| 2025-09-17 | 10.37 | 10.17 | -0.24 | -2.31% | 10.12 | 10.41 | 270638 | 27629 | 3.37% |
| 2025-09-16 | 10.09 | 10.41 | 0.31 | 3.07% | 10.04 | 10.42 | 463470 | 47506 | 5.77% |
| 2025-09-15 | 9.91 | 10.10 | 0.09 | 0.90% | 9.83 | 10.17 | 335524 | 33714 | 4.18% |
| 2025-09-12 | 9.67 | 10.01 | 0.34 | 3.52% | 9.63 | 10.25 | 522369 | 52198 | 6.50% |
| 2025-09-11 | 9.43 | 9.67 | 0.27 | 2.87% | 9.36 | 9.68 | 307190 | 29307 | 3.82% |
| 2025-09-10 | 9.24 | 9.40 | 0.11 | 1.18% | 9.23 | 9.44 | 139126 | 13045 | 1.73% |
| 2025-09-09 | 9.33 | 9.29 | -0.04 | -0.43% | 9.20 | 9.34 | 107230 | 9929 | 1.33% |
| 2025-09-08 | 9.30 | 9.33 | -0.08 | -0.85% | 9.28 | 9.48 | 135919 | 12720 | 1.69% |
| 2025-09-05 | 9.23 | 9.41 | 0.16 | 1.73% | 9.06 | 9.56 | 191695 | 17890 | 2.39% |
| 2025-09-04 | 9.08 | 9.25 | 0.21 | 2.32% | 9.08 | 9.35 | 213212 | 19722 | 2.65% |
| 2025-09-03 | 9.48 | 9.04 | -0.34 | -3.62% | 9.02 | 9.48 | 177654 | 16346 | 2.21% |
| 2025-09-02 | 9.66 | 9.38 | -0.28 | -2.90% | 9.25 | 9.66 | 253991 | 23875 | 3.16% |
| 2025-09-01 | 9.80 | 9.66 | -0.16 | -1.63% | 9.65 | 9.80 | 201315 | 19527 | 2.51% |
| 2025-08-29 | 9.81 | 9.82 | -0.05 | -0.51% | 9.78 | 10.01 | 205486 | 20285 | 2.56% |
| 2025-08-28 | 9.75 | 9.87 | 0.14 | 1.44% | 9.70 | 9.95 | 233430 | 22873 | 2.90% |
| 2025-08-27 | 10.06 | 9.73 | -0.33 | -3.28% | 9.72 | 10.11 | 327724 | 32451 | 4.08% |
| 2025-08-26 | 9.89 | 10.06 | 0.11 | 1.11% | 9.80 | 10.24 | 437927 | 43893 | 5.45% |
| 2025-08-25 | 9.94 | 9.95 | 0.01 | 0.10% | 9.88 | 10.00 | 243353 | 24180 | 3.03% |
| 2025-08-22 | 9.94 | 9.94 | -0.04 | -0.40% | 9.85 | 9.99 | 231475 | 22922 | 2.88% |
| 2025-08-21 | 10.07 | 9.98 | -0.08 | -0.80% | 9.95 | 10.14 | 251445 | 25190 | 3.13% |
| 2025-08-20 | 9.99 | 10.06 | 0.07 | 0.70% | 9.89 | 10.06 | 223286 | 22259 | 2.78% |
| 2025-08-19 | 9.98 | 9.99 | -0.02 | -0.20% | 9.93 | 10.10 | 237760 | 23756 | 2.96% |
| 2025-08-18 | 9.86 | 10.01 | 0.17 | 1.73% | 9.84 | 10.17 | 384306 | 38626 | 4.78% |
| 2025-08-15 | 9.63 | 9.84 | 0.17 | 1.76% | 9.63 | 9.92 | 233951 | 22954 | 2.91% |
| 2025-08-14 | 9.87 | 9.67 | -0.20 | -2.03% | 9.66 | 9.95 | 276368 | 27100 | 3.44% |
| 2025-08-13 | 9.95 | 9.87 | -0.08 | -0.80% | 9.86 | 10.02 | 226604 | 22482 | 2.82% |
| 2025-08-12 | 10.03 | 9.95 | -0.08 | -0.80% | 9.87 | 10.05 | 183779 | 18226 | 2.29% |
| 2025-08-11 | 9.95 | 10.03 | 0.11 | 1.11% | 9.85 | 10.09 | 262257 | 26165 | 3.26% |
| 2025-08-08 | 9.79 | 9.92 | 0.12 | 1.22% | 9.72 | 9.92 | 196502 | 19346 | 2.45% |
| 2025-08-07 | 9.89 | 9.80 | -0.09 | -0.91% | 9.77 | 9.93 | 212864 | 20922 | 2.65% |
| 2025-08-06 | 9.99 | 9.89 | -0.13 | -1.30% | 9.81 | 10.01 | 293780 | 29025 | 3.66% |
| 2025-08-05 | 10.07 | 10.02 | -0.02 | -0.20% | 9.97 | 10.15 | 216974 | 21778 | 2.70% |
| 2025-08-04 | 10.10 | 10.04 | -0.10 | -0.99% | 9.93 | 10.14 | 220282 | 22093 | 2.74% |
| 2025-08-01 | 10.17 | 10.14 | -0.02 | -0.20% | 10.00 | 10.28 | 303309 | 30654 | 3.77% |
| 2025-07-31 | 10.51 | 10.16 | -0.55 | -5.14% | 10.13 | 10.54 | 497936 | 51233 | 6.20% |
| 2025-07-30 | 10.60 | 10.71 | 0.11 | 1.04% | 10.46 | 10.94 | 492688 | 52708 | 6.13% |
| 2025-07-29 | 10.77 | 10.60 | -0.17 | -1.58% | 10.46 | 10.95 | 556159 | 59534 | 6.92% |
| 2025-07-28 | 11.07 | 10.77 | -0.70 | -6.10% | 10.72 | 11.20 | 794195 | 86533 | 9.88% |
| 2025-07-25 | 11.88 | 11.47 | -0.18 | -1.55% | 11.07 | 12.15 | 1642802 | 190947 | 20.44% |
| 2025-07-24 | 10.24 | 11.65 | 1.06 | 10.01% | 10.23 | 11.65 | 1113344 | 124885 | 13.86% |