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 | 10.75 | 10.71 | 0.04 | 0.37% | 10.65 | 10.89 | 150604 | 16231 | 2.59% |
| 2025-10-30 | 10.82 | 10.67 | -0.21 | -1.93% | 10.62 | 10.85 | 173686 | 18640 | 2.98% |
| 2025-10-29 | 10.88 | 10.88 | -0.05 | -0.46% | 10.78 | 10.95 | 189860 | 20572 | 3.26% |
| 2025-10-28 | 10.82 | 10.93 | 0.01 | 0.09% | 10.73 | 11.02 | 273928 | 29842 | 4.71% |
| 2025-10-27 | 10.75 | 10.92 | 0.22 | 2.06% | 10.68 | 10.98 | 365989 | 39703 | 6.29% |
| 2025-10-24 | 10.42 | 10.70 | 0.34 | 3.28% | 10.41 | 10.86 | 306574 | 32767 | 5.27% |
| 2025-10-23 | 10.51 | 10.36 | -0.12 | -1.15% | 10.21 | 10.52 | 172467 | 17790 | 2.96% |
| 2025-10-22 | 10.71 | 10.48 | -0.39 | -3.59% | 10.44 | 10.86 | 393142 | 41513 | 6.76% |
| 2025-10-21 | 9.90 | 10.87 | 0.99 | 10.02% | 9.83 | 10.87 | 377917 | 39427 | 6.49% |
| 2025-10-20 | 9.89 | 9.88 | 0.08 | 0.82% | 9.80 | 10.02 | 88625 | 8771 | 1.52% |
| 2025-10-17 | 10.16 | 9.80 | -0.36 | -3.54% | 9.77 | 10.23 | 168303 | 16726 | 2.89% |
| 2025-10-16 | 10.37 | 10.16 | -0.26 | -2.50% | 10.13 | 10.37 | 159946 | 16337 | 2.75% |
| 2025-10-15 | 10.31 | 10.42 | 0.13 | 1.26% | 10.14 | 10.68 | 216931 | 22450 | 3.73% |
| 2025-10-14 | 10.89 | 10.29 | -0.57 | -5.25% | 10.25 | 11.05 | 282863 | 29820 | 4.86% |
| 2025-10-13 | 10.46 | 10.86 | -0.19 | -1.72% | 10.29 | 10.90 | 230151 | 24673 | 3.96% |
| 2025-10-10 | 11.04 | 11.05 | 0.11 | 1.01% | 10.66 | 11.16 | 324803 | 35542 | 5.58% |
| 2025-10-09 | 10.83 | 10.94 | 0.06 | 0.55% | 10.73 | 11.06 | 313363 | 34286 | 5.39% |
| 2025-09-30 | 10.91 | 10.88 | 0.21 | 1.97% | 10.57 | 11.30 | 399496 | 43327 | 6.87% |
| 2025-09-29 | 10.81 | 10.67 | -0.04 | -0.37% | 10.61 | 10.83 | 251435 | 26922 | 4.32% |
| 2025-09-26 | 11.06 | 10.71 | -0.28 | -2.55% | 10.67 | 11.09 | 259936 | 28125 | 4.47% |
| 2025-09-25 | 11.71 | 10.99 | -0.19 | -1.70% | 10.97 | 11.75 | 587178 | 65732 | 10.09% |
| 2025-09-24 | 10.08 | 11.18 | 1.02 | 10.04% | 9.92 | 11.18 | 276415 | 29323 | 4.75% |
| 2025-09-23 | 10.64 | 10.16 | -0.45 | -4.24% | 9.98 | 10.64 | 260789 | 26590 | 4.48% |
| 2025-09-22 | 10.64 | 10.61 | -0.03 | -0.28% | 10.49 | 10.71 | 222358 | 23508 | 3.82% |
| 2025-09-19 | 10.73 | 10.64 | -0.20 | -1.85% | 10.48 | 10.87 | 453795 | 48248 | 7.80% |
| 2025-09-18 | 10.33 | 10.84 | 0.52 | 5.04% | 10.30 | 11.35 | 695935 | 77169 | 11.96% |
| 2025-09-17 | 9.94 | 10.32 | 0.38 | 3.82% | 9.90 | 10.54 | 326263 | 33660 | 5.61% |
| 2025-09-16 | 9.87 | 9.94 | 0.10 | 1.02% | 9.66 | 9.99 | 161795 | 15900 | 2.78% |
| 2025-09-15 | 10.01 | 9.84 | -0.18 | -1.80% | 9.82 | 10.08 | 156648 | 15541 | 2.69% |
| 2025-09-12 | 10.26 | 10.15 | -0.14 | -1.36% | 10.10 | 10.31 | 170346 | 17355 | 2.93% |
| 2025-09-11 | 10.17 | 10.29 | 0.04 | 0.39% | 10.11 | 10.35 | 173233 | 17745 | 2.98% |
| 2025-09-10 | 10.48 | 10.25 | -0.22 | -2.10% | 10.16 | 10.56 | 209297 | 21552 | 3.60% |
| 2025-09-09 | 10.57 | 10.47 | -0.13 | -1.23% | 10.40 | 10.75 | 316139 | 33261 | 5.43% |
| 2025-09-08 | 10.50 | 10.60 | 0.08 | 0.76% | 10.33 | 10.65 | 340833 | 35781 | 5.86% |
| 2025-09-05 | 10.07 | 10.52 | 0.45 | 4.47% | 10.04 | 10.52 | 428832 | 44550 | 7.37% |
| 2025-09-04 | 10.10 | 10.07 | -0.11 | -1.08% | 9.85 | 10.44 | 249263 | 25350 | 4.28% |
| 2025-09-03 | 10.30 | 10.18 | -0.11 | -1.07% | 10.06 | 10.33 | 231939 | 23606 | 3.99% |
| 2025-09-02 | 10.15 | 10.29 | 0.14 | 1.38% | 9.83 | 10.32 | 296611 | 29951 | 5.10% |
| 2025-09-01 | 10.17 | 10.15 | 0.06 | 0.59% | 10.07 | 10.29 | 189058 | 19221 | 3.25% |
| 2025-08-29 | 9.89 | 10.09 | 0.15 | 1.51% | 9.75 | 10.17 | 214819 | 21514 | 3.69% |
| 2025-08-28 | 9.83 | 9.94 | 0.06 | 0.61% | 9.59 | 9.96 | 216159 | 21221 | 3.71% |
| 2025-08-27 | 10.10 | 9.88 | -0.20 | -1.98% | 9.88 | 10.46 | 271315 | 27582 | 4.66% |
| 2025-08-26 | 10.00 | 10.08 | 0.07 | 0.70% | 9.87 | 10.15 | 202795 | 20352 | 3.49% |
| 2025-08-25 | 9.96 | 10.01 | 0.12 | 1.21% | 9.89 | 10.15 | 206015 | 20594 | 3.54% |
| 2025-08-22 | 9.92 | 9.89 | -0.08 | -0.80% | 9.86 | 10.06 | 161225 | 15986 | 2.77% |
| 2025-08-21 | 10.10 | 9.97 | -0.03 | -0.30% | 9.88 | 10.16 | 212064 | 21186 | 3.64% |
| 2025-08-20 | 10.00 | 10.00 | -0.07 | -0.70% | 9.76 | 10.12 | 347552 | 34607 | 5.97% |
| 2025-08-19 | 9.97 | 10.07 | 0.58 | 6.11% | 9.71 | 10.20 | 550091 | 54736 | 9.47% |
| 2025-08-18 | 9.53 | 9.49 | 0.08 | 0.85% | 9.42 | 9.57 | 135085 | 12811 | 2.33% |
| 2025-08-15 | 9.15 | 9.41 | 0.24 | 2.62% | 9.14 | 9.44 | 145979 | 13678 | 2.51% |
| 2025-08-14 | 9.44 | 9.17 | -0.24 | -2.55% | 9.16 | 9.46 | 124758 | 11558 | 2.15% |
| 2025-08-13 | 9.40 | 9.41 | 0.01 | 0.11% | 9.34 | 9.49 | 119655 | 11278 | 2.06% |
| 2025-08-12 | 9.46 | 9.40 | -0.04 | -0.42% | 9.32 | 9.48 | 87627 | 8227 | 1.51% |
| 2025-08-11 | 9.28 | 9.44 | 0.18 | 1.94% | 9.25 | 9.45 | 131941 | 12377 | 2.27% |
| 2025-08-08 | 9.27 | 9.26 | -0.04 | -0.43% | 9.14 | 9.35 | 102670 | 9493 | 1.77% |
| 2025-08-07 | 9.18 | 9.30 | 0.11 | 1.20% | 9.15 | 9.33 | 132415 | 12259 | 2.28% |
| 2025-08-06 | 9.17 | 9.19 | 0.01 | 0.11% | 9.09 | 9.20 | 99155 | 9069 | 1.71% |
| 2025-08-05 | 9.13 | 9.18 | 0.03 | 0.33% | 9.11 | 9.19 | 78535 | 7199 | 1.35% |
| 2025-08-04 | 9.04 | 9.15 | 0.00 | 0.00% | 8.86 | 9.18 | 109918 | 9943 | 1.89% |
| 2025-08-01 | 9.10 | 9.15 | 0.02 | 0.22% | 9.07 | 9.18 | 60123 | 5493 | 1.04% |
| 2025-07-31 | 9.31 | 9.13 | -0.19 | -2.04% | 9.10 | 9.39 | 98227 | 9064 | 1.69% |
| 2025-07-30 | 9.40 | 9.32 | -0.12 | -1.27% | 9.22 | 9.42 | 108909 | 10151 | 1.88% |
| 2025-07-29 | 9.38 | 9.44 | 0.04 | 0.43% | 9.27 | 9.44 | 133473 | 12498 | 2.30% |
| 2025-07-28 | 9.18 | 9.40 | 0.22 | 2.40% | 9.15 | 9.44 | 168117 | 15697 | 2.89% |
| 2025-07-25 | 9.13 | 9.18 | 0.06 | 0.66% | 9.08 | 9.19 | 81351 | 7434 | 1.40% |
| 2025-07-24 | 9.08 | 9.12 | 0.07 | 0.77% | 9.05 | 9.15 | 93659 | 8515 | 1.61% |