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 | 9.89 | 10.08 | 0.21 | 2.13% | 9.86 | 10.13 | 89072 | 8967 | 2.77% |
| 2025-10-30 | 10.03 | 9.87 | -0.15 | -1.50% | 9.86 | 10.03 | 71292 | 7073 | 2.22% |
| 2025-10-29 | 10.28 | 10.02 | -0.23 | -2.24% | 9.98 | 10.29 | 101028 | 10161 | 3.14% |
| 2025-10-28 | 10.19 | 10.25 | 0.05 | 0.49% | 10.15 | 10.32 | 65783 | 6751 | 2.04% |
| 2025-10-27 | 10.27 | 10.20 | 0.00 | 0.00% | 10.13 | 10.29 | 58933 | 6012 | 1.83% |
| 2025-10-24 | 10.23 | 10.20 | -0.03 | -0.29% | 10.20 | 10.31 | 72086 | 7389 | 2.24% |
| 2025-10-23 | 10.07 | 10.23 | 0.12 | 1.19% | 10.06 | 10.25 | 66930 | 6791 | 2.08% |
| 2025-10-22 | 10.05 | 10.11 | 0.00 | 0.00% | 10.04 | 10.18 | 40757 | 4129 | 1.27% |
| 2025-10-21 | 10.01 | 10.11 | 0.10 | 1.00% | 9.96 | 10.11 | 50004 | 5031 | 1.55% |
| 2025-10-20 | 9.91 | 10.01 | 0.16 | 1.62% | 9.91 | 10.08 | 53182 | 5318 | 1.65% |
| 2025-10-17 | 10.07 | 9.85 | -0.22 | -2.18% | 9.85 | 10.14 | 59704 | 5966 | 1.86% |
| 2025-10-16 | 10.18 | 10.07 | -0.12 | -1.18% | 10.03 | 10.18 | 45969 | 4637 | 1.43% |
| 2025-10-15 | 9.98 | 10.19 | 0.24 | 2.41% | 9.90 | 10.25 | 77434 | 7854 | 2.41% |
| 2025-10-14 | 10.11 | 9.95 | -0.16 | -1.58% | 9.92 | 10.19 | 72684 | 7306 | 2.26% |
| 2025-10-13 | 9.87 | 10.11 | -0.02 | -0.20% | 9.55 | 10.11 | 89945 | 8931 | 2.79% |
| 2025-10-10 | 10.20 | 10.13 | -0.11 | -1.07% | 10.11 | 10.23 | 77840 | 7898 | 2.42% |
| 2025-10-09 | 10.28 | 10.24 | -0.02 | -0.19% | 10.20 | 10.34 | 73355 | 7522 | 2.28% |
| 2025-09-30 | 10.40 | 10.26 | -0.09 | -0.87% | 10.26 | 10.43 | 52318 | 5409 | 1.63% |
| 2025-09-29 | 10.34 | 10.35 | 0.01 | 0.10% | 10.16 | 10.38 | 60363 | 6217 | 1.88% |
| 2025-09-26 | 10.45 | 10.34 | -0.16 | -1.52% | 10.34 | 10.52 | 54286 | 5650 | 1.69% |
| 2025-09-25 | 10.59 | 10.50 | -0.12 | -1.13% | 10.49 | 10.68 | 66085 | 6991 | 2.05% |
| 2025-09-24 | 10.37 | 10.62 | 0.26 | 2.51% | 10.27 | 10.63 | 82791 | 8708 | 2.57% |
| 2025-09-23 | 10.63 | 10.36 | -0.29 | -2.72% | 10.14 | 10.63 | 103656 | 10683 | 3.22% |
| 2025-09-22 | 10.56 | 10.65 | 0.08 | 0.76% | 10.50 | 10.69 | 65554 | 6936 | 2.04% |
| 2025-09-19 | 10.71 | 10.57 | -0.12 | -1.12% | 10.52 | 10.78 | 70026 | 7439 | 2.18% |
| 2025-09-18 | 10.98 | 10.69 | -0.29 | -2.64% | 10.61 | 10.99 | 117271 | 12697 | 3.64% |
| 2025-09-17 | 10.94 | 10.98 | -0.05 | -0.45% | 10.90 | 11.08 | 76410 | 8390 | 2.37% |
| 2025-09-16 | 10.80 | 11.03 | 0.23 | 2.13% | 10.73 | 11.05 | 98810 | 10765 | 3.07% |
| 2025-09-15 | 11.00 | 10.80 | -0.19 | -1.73% | 10.80 | 11.03 | 92868 | 10092 | 2.89% |
| 2025-09-12 | 11.00 | 10.99 | 0.02 | 0.18% | 10.99 | 11.18 | 129489 | 14329 | 4.02% |
| 2025-09-11 | 10.88 | 10.97 | 0.10 | 0.92% | 10.72 | 10.98 | 96921 | 10537 | 3.01% |
| 2025-09-10 | 10.83 | 10.87 | 0.03 | 0.28% | 10.80 | 11.04 | 70591 | 7699 | 2.19% |
| 2025-09-09 | 10.97 | 10.84 | -0.19 | -1.72% | 10.79 | 11.00 | 84591 | 9196 | 2.63% |
| 2025-09-08 | 10.92 | 11.03 | 0.13 | 1.19% | 10.79 | 11.03 | 95682 | 10470 | 2.97% |
| 2025-09-05 | 10.70 | 10.90 | 0.27 | 2.54% | 10.52 | 10.90 | 107975 | 11620 | 3.35% |
| 2025-09-04 | 10.67 | 10.63 | -0.03 | -0.28% | 10.45 | 10.84 | 115053 | 12312 | 3.57% |
| 2025-09-03 | 11.15 | 10.66 | -0.42 | -3.79% | 10.62 | 11.15 | 124761 | 13567 | 3.88% |
| 2025-09-02 | 11.44 | 11.08 | -0.38 | -3.32% | 11.03 | 11.46 | 176471 | 19692 | 5.48% |
| 2025-09-01 | 11.51 | 11.46 | -0.04 | -0.35% | 11.42 | 11.70 | 132989 | 15339 | 4.13% |
| 2025-08-29 | 11.65 | 11.50 | -0.17 | -1.46% | 11.38 | 11.65 | 144710 | 16641 | 4.50% |
| 2025-08-28 | 11.61 | 11.67 | 0.03 | 0.26% | 11.05 | 11.75 | 283179 | 32380 | 8.80% |
| 2025-08-27 | 12.27 | 11.64 | -0.49 | -4.04% | 11.60 | 12.31 | 318273 | 37972 | 9.89% |
| 2025-08-26 | 11.91 | 12.13 | 0.16 | 1.34% | 11.75 | 12.26 | 362930 | 43868 | 11.28% |
| 2025-08-25 | 11.90 | 11.97 | 0.02 | 0.17% | 11.79 | 12.00 | 296811 | 35313 | 9.22% |
| 2025-08-22 | 11.94 | 11.95 | -0.10 | -0.83% | 11.80 | 12.00 | 298932 | 35552 | 8.31% |
| 2025-08-21 | 11.69 | 12.05 | 0.39 | 3.34% | 11.69 | 12.17 | 586934 | 70326 | 16.31% |
| 2025-08-20 | 11.60 | 11.66 | 0.00 | 0.00% | 11.45 | 11.66 | 228181 | 26371 | 6.34% |
| 2025-08-19 | 11.80 | 11.66 | -0.13 | -1.10% | 11.60 | 11.80 | 261639 | 30615 | 7.27% |
| 2025-08-18 | 11.64 | 11.79 | 0.12 | 1.03% | 11.52 | 11.93 | 416236 | 48817 | 11.57% |
| 2025-08-15 | 11.40 | 11.67 | -0.13 | -1.10% | 11.29 | 11.75 | 452731 | 52349 | 12.58% |
| 2025-08-14 | 11.74 | 11.80 | 0.13 | 1.11% | 11.66 | 12.25 | 634440 | 75877 | 17.63% |
| 2025-08-13 | 11.97 | 11.67 | -0.30 | -2.51% | 11.65 | 12.19 | 634450 | 75031 | 17.63% |
| 2025-08-12 | 13.09 | 11.97 | -1.32 | -9.93% | 11.96 | 13.09 | 1051162 | 130340 | 29.21% |
| 2025-08-11 | 13.00 | 13.29 | 1.21 | 10.02% | 11.63 | 13.29 | 1029802 | 128171 | 28.62% |
| 2025-08-08 | 11.61 | 12.08 | 1.10 | 10.02% | 11.61 | 12.08 | 380325 | 45626 | 10.57% |
| 2025-08-07 | 11.11 | 10.98 | -0.05 | -0.45% | 10.90 | 11.25 | 223030 | 24638 | 6.20% |
| 2025-08-06 | 10.80 | 11.03 | 0.14 | 1.29% | 10.79 | 11.27 | 323628 | 35809 | 8.99% |
| 2025-08-05 | 10.51 | 10.89 | 0.38 | 3.62% | 10.47 | 10.98 | 274342 | 29419 | 7.62% |
| 2025-08-04 | 10.40 | 10.51 | 0.06 | 0.57% | 10.29 | 10.52 | 122364 | 12767 | 3.40% |
| 2025-08-01 | 10.36 | 10.45 | 0.13 | 1.26% | 10.22 | 10.65 | 194810 | 20229 | 5.41% |
| 2025-07-31 | 10.34 | 10.32 | -0.43 | -4.00% | 10.26 | 10.51 | 282875 | 29353 | 7.86% |
| 2025-07-30 | 11.05 | 10.75 | -0.38 | -3.41% | 10.72 | 11.08 | 212330 | 23108 | 5.90% |
| 2025-07-29 | 11.14 | 11.13 | -0.02 | -0.18% | 10.90 | 11.20 | 180968 | 19942 | 5.03% |
| 2025-07-28 | 11.28 | 11.15 | -0.18 | -1.59% | 11.10 | 11.29 | 175672 | 19580 | 4.88% |
| 2025-07-25 | 11.48 | 11.33 | -0.14 | -1.22% | 11.20 | 11.49 | 268334 | 30320 | 7.46% |
| 2025-07-24 | 11.19 | 11.47 | 0.42 | 3.80% | 11.06 | 11.47 | 396606 | 44875 | 11.02% |