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 | 10.43 | 10.89 | 0.54 | 5.22% | 10.42 | 10.98 | 642483 | 68687 | 5.93% |
| 2025-10-30 | 10.34 | 10.35 | 0.56 | 5.72% | 10.13 | 10.77 | 745776 | 78536 | 6.88% |
| 2025-10-29 | 9.70 | 9.79 | 0.07 | 0.72% | 9.61 | 9.81 | 84872 | 8226 | 0.78% |
| 2025-10-28 | 9.81 | 9.72 | -0.13 | -1.32% | 9.72 | 9.83 | 77192 | 7539 | 0.71% |
| 2025-10-27 | 9.80 | 9.85 | 0.03 | 0.31% | 9.75 | 9.88 | 96584 | 9491 | 0.89% |
| 2025-10-24 | 9.94 | 9.82 | -0.08 | -0.81% | 9.78 | 9.94 | 103400 | 10164 | 0.95% |
| 2025-10-23 | 9.73 | 9.90 | 0.16 | 1.64% | 9.66 | 9.95 | 135255 | 13257 | 1.25% |
| 2025-10-22 | 9.69 | 9.74 | 0.02 | 0.21% | 9.67 | 9.79 | 75929 | 7386 | 0.70% |
| 2025-10-21 | 9.64 | 9.72 | 0.07 | 0.73% | 9.63 | 9.75 | 71936 | 6986 | 0.66% |
| 2025-10-20 | 9.59 | 9.65 | 0.12 | 1.26% | 9.59 | 9.68 | 84212 | 8108 | 0.78% |
| 2025-10-17 | 9.61 | 9.53 | -0.08 | -0.83% | 9.48 | 9.66 | 104007 | 9946 | 0.96% |
| 2025-10-16 | 9.70 | 9.61 | -0.09 | -0.93% | 9.60 | 9.75 | 89328 | 8625 | 0.82% |
| 2025-10-15 | 9.58 | 9.70 | 0.12 | 1.25% | 9.54 | 9.71 | 90854 | 8768 | 0.84% |
| 2025-10-14 | 9.56 | 9.58 | 0.03 | 0.31% | 9.52 | 9.64 | 114007 | 10924 | 1.05% |
| 2025-10-13 | 9.59 | 9.55 | -0.26 | -2.65% | 9.46 | 9.60 | 165752 | 15779 | 1.53% |
| 2025-10-10 | 9.68 | 9.81 | 0.13 | 1.34% | 9.61 | 9.83 | 160665 | 15701 | 1.48% |
| 2025-10-09 | 9.66 | 9.68 | 0.02 | 0.21% | 9.50 | 9.72 | 180747 | 17314 | 1.67% |
| 2025-09-30 | 9.78 | 9.66 | -0.07 | -0.72% | 9.60 | 9.78 | 165466 | 16022 | 1.53% |
| 2025-09-29 | 9.80 | 9.73 | -0.07 | -0.71% | 9.61 | 9.88 | 157205 | 15327 | 1.45% |
| 2025-09-26 | 9.95 | 9.80 | -0.05 | -0.51% | 9.78 | 9.99 | 99718 | 9846 | 0.92% |
| 2025-09-25 | 9.98 | 9.85 | -0.16 | -1.60% | 9.82 | 10.01 | 98934 | 9781 | 0.91% |
| 2025-09-24 | 9.82 | 10.01 | 0.15 | 1.52% | 9.80 | 10.02 | 104932 | 10420 | 0.97% |
| 2025-09-23 | 9.93 | 9.86 | -0.09 | -0.90% | 9.75 | 10.05 | 119741 | 11803 | 1.10% |
| 2025-09-22 | 10.10 | 9.95 | -0.14 | -1.39% | 9.88 | 10.14 | 112135 | 11169 | 1.03% |
| 2025-09-19 | 10.05 | 10.09 | -0.01 | -0.10% | 9.95 | 10.11 | 119736 | 11995 | 1.10% |
| 2025-09-18 | 10.30 | 10.10 | -0.24 | -2.32% | 10.00 | 10.39 | 200300 | 20406 | 1.85% |
| 2025-09-17 | 10.17 | 10.34 | 0.18 | 1.77% | 10.16 | 10.35 | 194165 | 19949 | 1.79% |
| 2025-09-16 | 10.15 | 10.16 | 0.01 | 0.10% | 10.09 | 10.19 | 112416 | 11380 | 1.04% |
| 2025-09-15 | 10.28 | 10.15 | -0.12 | -1.17% | 10.12 | 10.31 | 138518 | 14098 | 1.28% |
| 2025-09-12 | 10.43 | 10.27 | -0.16 | -1.53% | 10.26 | 10.44 | 156039 | 16100 | 1.44% |
| 2025-09-11 | 10.43 | 10.43 | -0.01 | -0.10% | 10.26 | 10.45 | 146853 | 15196 | 1.35% |
| 2025-09-10 | 10.68 | 10.44 | -0.28 | -2.61% | 10.43 | 10.71 | 131059 | 13785 | 1.21% |
| 2025-09-09 | 10.76 | 10.72 | -0.07 | -0.65% | 10.58 | 10.77 | 135749 | 14476 | 1.25% |
| 2025-09-08 | 10.40 | 10.79 | 0.41 | 3.95% | 10.32 | 10.84 | 273882 | 29256 | 2.53% |
| 2025-09-05 | 10.29 | 10.38 | 0.10 | 0.97% | 10.18 | 10.42 | 127564 | 13173 | 1.18% |
| 2025-09-04 | 10.33 | 10.28 | -0.11 | -1.06% | 10.18 | 10.41 | 154463 | 15942 | 1.42% |
| 2025-09-03 | 10.43 | 10.39 | -0.05 | -0.48% | 10.17 | 10.48 | 193245 | 19947 | 1.78% |
| 2025-09-02 | 10.42 | 10.44 | 0.01 | 0.10% | 10.30 | 10.55 | 201568 | 20993 | 1.86% |
| 2025-09-01 | 10.70 | 10.43 | -0.25 | -2.34% | 10.35 | 10.72 | 279949 | 29327 | 2.58% |
| 2025-08-29 | 10.80 | 10.68 | -0.13 | -1.20% | 10.63 | 10.83 | 202443 | 21676 | 1.87% |
| 2025-08-28 | 10.74 | 10.81 | 0.10 | 0.93% | 10.54 | 10.95 | 225738 | 24306 | 2.08% |
| 2025-08-27 | 11.10 | 10.71 | -0.34 | -3.08% | 10.71 | 11.15 | 294135 | 32276 | 2.71% |
| 2025-08-26 | 10.53 | 11.05 | 0.48 | 4.54% | 10.49 | 11.30 | 505767 | 55572 | 4.67% |
| 2025-08-25 | 10.59 | 10.57 | 0.00 | 0.00% | 10.47 | 10.63 | 167946 | 17728 | 1.55% |
| 2025-08-22 | 10.65 | 10.57 | -0.03 | -0.28% | 10.48 | 10.67 | 139924 | 14771 | 1.29% |
| 2025-08-21 | 10.57 | 10.60 | 0.02 | 0.19% | 10.49 | 10.66 | 163446 | 17272 | 1.51% |
| 2025-08-20 | 10.46 | 10.58 | 0.08 | 0.76% | 10.37 | 10.58 | 124933 | 13064 | 1.15% |
| 2025-08-19 | 10.64 | 10.50 | -0.10 | -0.94% | 10.46 | 10.65 | 120451 | 12689 | 1.11% |
| 2025-08-18 | 10.43 | 10.60 | 0.22 | 2.12% | 10.37 | 10.73 | 253078 | 26675 | 2.33% |
| 2025-08-15 | 10.27 | 10.38 | 0.11 | 1.07% | 10.23 | 10.40 | 125661 | 12982 | 1.16% |
| 2025-08-14 | 10.42 | 10.27 | -0.15 | -1.44% | 10.27 | 10.44 | 112361 | 11617 | 1.04% |
| 2025-08-13 | 10.36 | 10.42 | 0.11 | 1.07% | 10.33 | 10.46 | 137544 | 14306 | 1.27% |
| 2025-08-12 | 10.29 | 10.31 | 0.06 | 0.59% | 10.25 | 10.43 | 122794 | 12706 | 1.13% |
| 2025-08-11 | 10.13 | 10.25 | -0.03 | -0.29% | 10.13 | 10.32 | 119324 | 12229 | 1.10% |
| 2025-08-08 | 10.26 | 10.28 | -0.03 | -0.29% | 10.22 | 10.34 | 122216 | 12547 | 1.13% |
| 2025-08-07 | 10.47 | 10.31 | -0.17 | -1.62% | 10.29 | 10.50 | 151613 | 15765 | 1.40% |
| 2025-08-06 | 10.51 | 10.48 | 0.00 | 0.00% | 10.39 | 10.55 | 129838 | 13581 | 1.20% |
| 2025-08-05 | 10.28 | 10.48 | 0.22 | 2.14% | 10.27 | 10.57 | 177690 | 18532 | 1.64% |
| 2025-08-04 | 10.21 | 10.26 | -0.07 | -0.68% | 10.18 | 10.39 | 154163 | 15803 | 1.42% |
| 2025-08-01 | 10.15 | 10.33 | 0.19 | 1.87% | 10.15 | 10.59 | 208434 | 21593 | 1.92% |
| 2025-07-31 | 10.30 | 10.14 | -0.21 | -2.03% | 10.12 | 10.33 | 147492 | 15020 | 1.36% |
| 2025-07-30 | 10.25 | 10.35 | 0.10 | 0.98% | 10.22 | 10.41 | 148118 | 15285 | 1.37% |
| 2025-07-29 | 10.36 | 10.25 | -0.12 | -1.16% | 10.16 | 10.38 | 140910 | 14408 | 1.30% |
| 2025-07-28 | 10.22 | 10.37 | 0.17 | 1.67% | 10.21 | 10.54 | 225565 | 23404 | 2.08% |
| 2025-07-25 | 10.15 | 10.20 | 0.15 | 1.49% | 10.08 | 10.34 | 227655 | 23295 | 2.10% |
| 2025-07-24 | 9.99 | 10.05 | 0.05 | 0.50% | 9.93 | 10.05 | 115726 | 11565 | 1.07% |
| 2025-07-23 | 9.95 | 10.00 | 0.07 | 0.70% | 9.90 | 10.12 | 164897 | 16519 | 1.52% |