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 | 10.55 | 10.67 | 0.13 | 1.23% | 10.42 | 10.76 | 98245 | 10442 | 5.74% |
| 2025-10-30 | 10.47 | 10.54 | 0.09 | 0.86% | 10.39 | 10.96 | 153674 | 16378 | 8.98% |
| 2025-10-29 | 10.70 | 10.45 | -0.25 | -2.34% | 10.35 | 10.70 | 114925 | 12068 | 6.72% |
| 2025-10-28 | 10.80 | 10.70 | -0.10 | -0.93% | 10.61 | 10.88 | 85274 | 9134 | 4.98% |
| 2025-10-27 | 10.59 | 10.80 | 0.25 | 2.37% | 10.44 | 11.00 | 177959 | 19118 | 10.40% |
| 2025-10-24 | 10.75 | 10.55 | -0.16 | -1.49% | 10.52 | 10.82 | 119144 | 12668 | 6.96% |
| 2025-10-23 | 10.70 | 10.71 | -0.04 | -0.37% | 10.53 | 10.76 | 122605 | 13061 | 7.17% |
| 2025-10-22 | 10.41 | 10.75 | 0.25 | 2.38% | 10.36 | 10.95 | 226834 | 24329 | 13.26% |
| 2025-10-21 | 10.37 | 10.50 | 0.10 | 0.96% | 10.20 | 10.52 | 148071 | 15342 | 8.66% |
| 2025-10-20 | 10.20 | 10.40 | 0.13 | 1.27% | 10.12 | 10.40 | 146889 | 15104 | 8.59% |
| 2025-10-17 | 10.10 | 10.27 | 0.07 | 0.69% | 9.96 | 10.35 | 186316 | 18981 | 10.89% |
| 2025-10-16 | 10.56 | 10.20 | -0.41 | -3.86% | 10.14 | 10.72 | 233261 | 24160 | 13.64% |
| 2025-10-15 | 10.42 | 10.61 | -0.18 | -1.67% | 10.32 | 11.20 | 344668 | 36764 | 20.15% |
| 2025-10-14 | 10.23 | 10.79 | -0.22 | -2.00% | 10.23 | 10.80 | 424060 | 44485 | 24.79% |
| 2025-10-13 | 13.15 | 11.01 | -0.94 | -7.87% | 11.00 | 13.15 | 566965 | 68884 | 33.14% |
| 2025-10-10 | 11.21 | 11.95 | 1.09 | 10.04% | 11.17 | 11.95 | 259840 | 30650 | 15.19% |
| 2025-10-09 | 9.87 | 10.86 | 0.99 | 10.03% | 9.71 | 10.86 | 238961 | 25406 | 13.97% |
| 2025-09-30 | 9.64 | 9.87 | 0.23 | 2.39% | 9.55 | 9.88 | 55770 | 5431 | 3.26% |
| 2025-09-29 | 9.50 | 9.64 | 0.14 | 1.47% | 9.28 | 9.64 | 45492 | 4338 | 2.66% |
| 2025-09-26 | 9.38 | 9.50 | 0.13 | 1.39% | 9.22 | 9.61 | 44675 | 4236 | 2.61% |
| 2025-09-25 | 9.47 | 9.37 | -0.08 | -0.85% | 9.32 | 9.62 | 36845 | 3484 | 2.15% |
| 2025-09-24 | 9.24 | 9.45 | 0.21 | 2.27% | 9.10 | 9.48 | 50415 | 4722 | 2.95% |
| 2025-09-23 | 9.31 | 9.24 | -0.03 | -0.32% | 8.95 | 9.33 | 61494 | 5605 | 3.59% |
| 2025-09-22 | 9.52 | 9.27 | -0.27 | -2.83% | 9.21 | 9.54 | 50559 | 4710 | 2.96% |
| 2025-09-19 | 9.71 | 9.54 | -0.15 | -1.55% | 9.45 | 9.73 | 40666 | 3881 | 2.38% |
| 2025-09-18 | 9.97 | 9.69 | -0.24 | -2.42% | 9.60 | 9.98 | 50815 | 4974 | 2.97% |
| 2025-09-17 | 10.05 | 9.93 | -0.12 | -1.19% | 9.91 | 10.09 | 42178 | 4205 | 2.47% |
| 2025-09-16 | 10.00 | 10.05 | 0.09 | 0.90% | 9.88 | 10.06 | 40994 | 4099 | 2.40% |
| 2025-09-15 | 10.06 | 9.96 | -0.07 | -0.70% | 9.90 | 10.11 | 38308 | 3812 | 2.24% |
| 2025-09-12 | 10.26 | 10.03 | -0.23 | -2.24% | 10.01 | 10.37 | 59962 | 6073 | 3.51% |
| 2025-09-11 | 10.05 | 10.26 | 0.23 | 2.29% | 9.89 | 10.26 | 68994 | 6962 | 4.03% |
| 2025-09-10 | 9.91 | 10.03 | 0.17 | 1.72% | 9.80 | 10.07 | 47644 | 4739 | 2.79% |
| 2025-09-09 | 9.92 | 9.86 | -0.05 | -0.50% | 9.76 | 9.95 | 39588 | 3912 | 2.31% |
| 2025-09-08 | 9.66 | 9.91 | 0.21 | 2.16% | 9.66 | 9.92 | 55647 | 5486 | 3.25% |
| 2025-09-05 | 9.74 | 9.70 | -0.03 | -0.31% | 9.38 | 9.79 | 59226 | 5677 | 3.46% |
| 2025-09-04 | 9.40 | 9.73 | 0.29 | 3.07% | 9.39 | 9.89 | 87566 | 8483 | 5.12% |
| 2025-09-03 | 9.82 | 9.44 | -0.39 | -3.97% | 9.35 | 9.94 | 59928 | 5745 | 3.50% |
| 2025-09-02 | 9.86 | 9.83 | -0.06 | -0.61% | 9.62 | 9.92 | 70264 | 6862 | 4.11% |
| 2025-09-01 | 9.66 | 9.89 | 0.18 | 1.85% | 9.56 | 9.98 | 70737 | 6945 | 4.14% |
| 2025-08-29 | 9.74 | 9.71 | -0.04 | -0.41% | 9.64 | 9.90 | 68173 | 6668 | 3.99% |
| 2025-08-28 | 9.83 | 9.75 | -0.08 | -0.81% | 9.38 | 10.07 | 114130 | 11090 | 6.67% |
| 2025-08-27 | 10.21 | 9.83 | -0.40 | -3.91% | 9.83 | 10.31 | 98471 | 9920 | 5.76% |
| 2025-08-26 | 10.27 | 10.23 | -0.05 | -0.49% | 10.16 | 10.38 | 75194 | 7740 | 4.40% |
| 2025-08-25 | 10.33 | 10.28 | -0.05 | -0.48% | 10.18 | 10.38 | 78660 | 8092 | 4.60% |
| 2025-08-22 | 10.34 | 10.33 | -0.05 | -0.48% | 10.12 | 10.40 | 97463 | 9963 | 5.70% |
| 2025-08-21 | 10.40 | 10.38 | -0.04 | -0.38% | 10.30 | 10.52 | 86724 | 9020 | 5.07% |
| 2025-08-20 | 10.35 | 10.42 | 0.07 | 0.68% | 10.21 | 10.47 | 104972 | 10864 | 6.14% |
| 2025-08-19 | 9.95 | 10.35 | 0.49 | 4.97% | 9.86 | 10.47 | 185818 | 19079 | 10.86% |
| 2025-08-18 | 9.90 | 9.86 | 0.10 | 1.02% | 9.84 | 10.04 | 77245 | 7682 | 4.52% |
| 2025-08-15 | 9.88 | 9.76 | -0.05 | -0.51% | 9.71 | 9.90 | 71677 | 7009 | 4.19% |
| 2025-08-14 | 10.10 | 9.81 | -0.28 | -2.78% | 9.78 | 10.15 | 83868 | 8356 | 4.90% |
| 2025-08-13 | 10.30 | 10.09 | -0.17 | -1.66% | 10.08 | 10.40 | 74127 | 7525 | 4.33% |
| 2025-08-12 | 10.35 | 10.26 | 0.02 | 0.20% | 10.15 | 10.35 | 60575 | 6191 | 3.54% |
| 2025-08-11 | 10.10 | 10.24 | 0.10 | 0.99% | 10.10 | 10.29 | 72554 | 7403 | 4.24% |
| 2025-08-08 | 10.15 | 10.14 | 0.02 | 0.20% | 9.94 | 10.15 | 82050 | 8242 | 4.80% |
| 2025-08-07 | 10.09 | 10.12 | 0.07 | 0.70% | 9.98 | 10.16 | 84219 | 8497 | 4.92% |
| 2025-08-06 | 10.21 | 10.05 | -0.06 | -0.59% | 9.99 | 10.22 | 74284 | 7478 | 4.34% |
| 2025-08-05 | 10.06 | 10.11 | 0.05 | 0.50% | 10.03 | 10.20 | 83628 | 8460 | 4.89% |
| 2025-08-04 | 9.95 | 10.06 | 0.06 | 0.60% | 9.75 | 10.09 | 83455 | 8328 | 4.88% |
| 2025-08-01 | 10.00 | 10.00 | -0.02 | -0.20% | 9.87 | 10.14 | 100166 | 10041 | 5.86% |
| 2025-07-31 | 10.38 | 10.02 | -0.50 | -4.75% | 9.97 | 10.42 | 184002 | 18656 | 10.76% |
| 2025-07-30 | 10.10 | 10.52 | 0.32 | 3.14% | 9.91 | 10.68 | 249830 | 25706 | 14.60% |
| 2025-07-29 | 10.71 | 10.20 | -0.13 | -1.26% | 10.08 | 11.00 | 268348 | 27973 | 15.69% |
| 2025-07-28 | 9.96 | 10.33 | 0.37 | 3.71% | 9.94 | 10.43 | 172150 | 17696 | 10.06% |
| 2025-07-25 | 10.15 | 9.96 | -0.11 | -1.09% | 9.92 | 10.19 | 105854 | 10588 | 6.19% |