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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 9.97 | 10.17 | 0.20 | 2.01% | 9.93 | 10.26 | 136897 | 13876 | 3.98% |
| 2025-11-06 | 9.91 | 9.97 | 0.02 | 0.20% | 9.83 | 10.04 | 88799 | 8855 | 2.58% |
| 2025-11-05 | 9.98 | 9.95 | -0.06 | -0.60% | 9.91 | 10.11 | 110646 | 11048 | 3.21% |
| 2025-11-04 | 10.11 | 10.01 | -0.10 | -0.99% | 9.95 | 10.12 | 104828 | 10491 | 3.05% |
| 2025-11-03 | 9.99 | 10.11 | 0.11 | 1.10% | 9.96 | 10.19 | 140273 | 14155 | 4.07% |
| 2025-10-31 | 9.80 | 10.00 | 0.19 | 1.94% | 9.78 | 10.10 | 160896 | 16024 | 4.67% |
| 2025-10-30 | 9.76 | 9.81 | 0.05 | 0.51% | 9.71 | 9.94 | 113157 | 11095 | 3.29% |
| 2025-10-29 | 9.70 | 9.76 | 0.06 | 0.62% | 9.50 | 9.80 | 143320 | 13878 | 4.16% |
| 2025-10-28 | 9.61 | 9.70 | 0.01 | 0.10% | 9.53 | 9.73 | 106486 | 10253 | 3.09% |
| 2025-10-27 | 9.43 | 9.69 | 0.29 | 3.09% | 9.34 | 9.73 | 171370 | 16423 | 4.98% |
| 2025-10-24 | 9.55 | 9.40 | -0.16 | -1.67% | 9.36 | 9.56 | 124765 | 11761 | 3.62% |
| 2025-10-23 | 9.80 | 9.56 | -0.40 | -4.02% | 9.50 | 9.86 | 178353 | 17145 | 5.18% |
| 2025-10-22 | 9.68 | 9.96 | 0.34 | 3.53% | 9.64 | 10.30 | 333656 | 33579 | 9.69% |
| 2025-10-21 | 9.20 | 9.62 | 0.41 | 4.45% | 9.18 | 9.65 | 218338 | 20760 | 6.34% |
| 2025-10-20 | 9.09 | 9.21 | 0.13 | 1.43% | 9.04 | 9.22 | 80814 | 7377 | 2.35% |
| 2025-10-17 | 9.11 | 9.08 | -0.05 | -0.55% | 9.06 | 9.23 | 84811 | 7758 | 2.46% |
| 2025-10-16 | 9.24 | 9.13 | -0.14 | -1.51% | 9.11 | 9.31 | 83504 | 7665 | 2.43% |
| 2025-10-15 | 9.15 | 9.27 | 0.18 | 1.98% | 9.06 | 9.33 | 106028 | 9782 | 3.08% |
| 2025-10-14 | 9.20 | 9.09 | -0.09 | -0.98% | 9.08 | 9.21 | 69721 | 6376 | 2.03% |
| 2025-10-13 | 9.05 | 9.18 | 0.01 | 0.11% | 8.94 | 9.19 | 77817 | 7086 | 2.26% |
| 2025-10-10 | 9.10 | 9.17 | 0.04 | 0.44% | 9.06 | 9.35 | 96294 | 8889 | 2.80% |
| 2025-10-09 | 9.32 | 9.13 | -0.17 | -1.83% | 9.07 | 9.35 | 113793 | 10394 | 3.31% |
| 2025-09-30 | 9.30 | 9.30 | 0.02 | 0.22% | 9.28 | 9.35 | 56948 | 5300 | 1.65% |
| 2025-09-29 | 9.36 | 9.28 | -0.08 | -0.85% | 9.20 | 9.37 | 73648 | 6831 | 2.14% |
| 2025-09-26 | 9.39 | 9.36 | -0.04 | -0.43% | 9.32 | 9.53 | 74450 | 7012 | 2.16% |
| 2025-09-25 | 9.42 | 9.40 | -0.04 | -0.42% | 9.36 | 9.48 | 59318 | 5587 | 1.72% |
| 2025-09-24 | 9.37 | 9.44 | 0.07 | 0.75% | 9.28 | 9.48 | 67237 | 6337 | 1.95% |
| 2025-09-23 | 9.46 | 9.37 | -0.16 | -1.68% | 9.17 | 9.52 | 114285 | 10656 | 3.32% |
| 2025-09-22 | 9.62 | 9.53 | -0.06 | -0.63% | 9.45 | 9.65 | 79384 | 7538 | 2.31% |
| 2025-09-19 | 9.75 | 9.59 | -0.15 | -1.54% | 9.51 | 9.78 | 124845 | 11976 | 3.63% |
| 2025-09-18 | 10.04 | 9.74 | -0.30 | -2.99% | 9.67 | 10.04 | 168021 | 16550 | 4.88% |
| 2025-09-17 | 10.18 | 10.04 | -0.14 | -1.38% | 10.02 | 10.24 | 122770 | 12364 | 3.57% |
| 2025-09-16 | 10.13 | 10.18 | 0.08 | 0.79% | 10.03 | 10.27 | 98412 | 9993 | 2.86% |
| 2025-09-15 | 10.17 | 10.10 | -0.08 | -0.79% | 10.00 | 10.20 | 88471 | 8935 | 2.57% |
| 2025-09-12 | 10.31 | 10.18 | -0.18 | -1.74% | 10.17 | 10.54 | 131399 | 13514 | 3.82% |
| 2025-09-11 | 10.25 | 10.36 | 0.11 | 1.07% | 10.08 | 10.38 | 129005 | 13170 | 3.75% |
| 2025-09-10 | 10.23 | 10.25 | 0.02 | 0.20% | 10.22 | 10.42 | 109211 | 11274 | 3.17% |
| 2025-09-09 | 10.40 | 10.23 | -0.18 | -1.73% | 10.21 | 10.42 | 101182 | 10424 | 2.94% |
| 2025-09-08 | 10.45 | 10.41 | -0.07 | -0.67% | 10.35 | 10.60 | 112829 | 11798 | 3.28% |
| 2025-09-05 | 10.42 | 10.48 | 0.06 | 0.58% | 10.00 | 10.48 | 171060 | 17559 | 4.97% |
| 2025-09-04 | 10.30 | 10.42 | 0.12 | 1.17% | 10.28 | 10.59 | 168770 | 17629 | 4.90% |
| 2025-09-03 | 10.69 | 10.30 | -0.38 | -3.56% | 10.24 | 10.75 | 162737 | 17013 | 4.73% |
| 2025-09-02 | 10.66 | 10.68 | -0.02 | -0.19% | 10.51 | 10.76 | 213957 | 22742 | 6.22% |
| 2025-09-01 | 10.20 | 10.70 | 0.36 | 3.48% | 10.17 | 10.88 | 375418 | 40073 | 10.91% |
| 2025-08-29 | 10.61 | 10.34 | -0.36 | -3.36% | 10.32 | 10.82 | 273714 | 28796 | 7.95% |
| 2025-08-28 | 10.75 | 10.70 | -0.05 | -0.47% | 10.39 | 10.91 | 313026 | 33316 | 9.09% |
| 2025-08-27 | 10.92 | 10.75 | -0.20 | -1.83% | 10.69 | 11.08 | 298894 | 32443 | 8.68% |
| 2025-08-26 | 10.73 | 10.95 | 0.14 | 1.30% | 10.67 | 11.07 | 381183 | 41491 | 11.07% |
| 2025-08-25 | 10.36 | 10.81 | 0.45 | 4.34% | 10.22 | 11.20 | 492837 | 52605 | 14.32% |
| 2025-08-22 | 10.40 | 10.36 | -0.14 | -1.33% | 10.21 | 10.43 | 294815 | 30324 | 8.56% |
| 2025-08-21 | 10.42 | 10.50 | 0.13 | 1.25% | 10.32 | 10.86 | 475454 | 50537 | 13.81% |
| 2025-08-20 | 10.02 | 10.37 | 0.22 | 2.17% | 9.93 | 10.65 | 405120 | 41660 | 11.77% |
| 2025-08-19 | 9.78 | 10.15 | 0.36 | 3.68% | 9.75 | 10.36 | 405039 | 40829 | 11.77% |
| 2025-08-18 | 9.65 | 9.79 | 0.11 | 1.14% | 9.63 | 9.86 | 153429 | 14938 | 4.46% |
| 2025-08-15 | 9.71 | 9.68 | -0.03 | -0.31% | 9.62 | 9.71 | 87855 | 8480 | 2.55% |
| 2025-08-14 | 9.75 | 9.71 | -0.11 | -1.12% | 9.65 | 9.93 | 156999 | 15308 | 4.56% |
| 2025-08-13 | 10.02 | 9.82 | -0.13 | -1.31% | 9.76 | 10.03 | 200944 | 19766 | 5.84% |
| 2025-08-12 | 9.70 | 9.95 | 0.21 | 2.16% | 9.68 | 10.00 | 293815 | 29088 | 8.54% |
| 2025-08-11 | 9.60 | 9.74 | 0.14 | 1.46% | 9.57 | 9.86 | 183490 | 17822 | 5.33% |
| 2025-08-08 | 9.62 | 9.60 | 0.00 | 0.00% | 9.53 | 9.62 | 61905 | 5923 | 1.80% |
| 2025-08-07 | 9.52 | 9.60 | 0.09 | 0.95% | 9.47 | 9.67 | 104611 | 10039 | 3.04% |
| 2025-08-06 | 9.49 | 9.51 | 0.01 | 0.11% | 9.40 | 9.52 | 63852 | 6044 | 1.86% |
| 2025-08-05 | 9.48 | 9.50 | 0.02 | 0.21% | 9.47 | 9.50 | 41797 | 3966 | 1.21% |
| 2025-08-04 | 9.42 | 9.48 | 0.01 | 0.11% | 9.35 | 9.50 | 44325 | 4185 | 1.29% |
| 2025-08-01 | 9.55 | 9.47 | -0.08 | -0.84% | 9.43 | 9.59 | 64405 | 6104 | 1.87% |