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 | 10.30 | 10.91 | 0.69 | 6.75% | 10.22 | 10.99 | 816898 | 87573 | 6.69% |
| 2025-10-30 | 10.36 | 10.22 | -0.10 | -0.97% | 10.21 | 10.42 | 262396 | 26976 | 2.15% |
| 2025-10-29 | 10.22 | 10.32 | 0.09 | 0.88% | 10.12 | 10.32 | 203876 | 20826 | 1.67% |
| 2025-10-28 | 10.20 | 10.23 | 0.03 | 0.29% | 10.11 | 10.37 | 224102 | 22971 | 1.83% |
| 2025-10-27 | 10.13 | 10.20 | 0.13 | 1.29% | 10.11 | 10.25 | 204478 | 20834 | 1.67% |
| 2025-10-24 | 10.06 | 10.07 | -0.03 | -0.30% | 10.03 | 10.15 | 193023 | 19437 | 1.58% |
| 2025-10-23 | 10.22 | 10.10 | -0.16 | -1.56% | 10.02 | 10.30 | 216292 | 21854 | 1.77% |
| 2025-10-22 | 10.32 | 10.26 | -0.08 | -0.77% | 10.22 | 10.45 | 177703 | 18281 | 1.45% |
| 2025-10-21 | 10.20 | 10.34 | 0.29 | 2.89% | 10.18 | 10.39 | 276516 | 28524 | 2.26% |
| 2025-10-20 | 10.07 | 10.05 | 0.07 | 0.70% | 10.01 | 10.13 | 145686 | 14660 | 1.19% |
| 2025-10-17 | 10.24 | 9.98 | -0.25 | -2.44% | 9.98 | 10.34 | 248477 | 25132 | 2.03% |
| 2025-10-16 | 10.47 | 10.23 | -0.26 | -2.48% | 10.20 | 10.53 | 303289 | 31474 | 2.48% |
| 2025-10-15 | 10.20 | 10.49 | 0.31 | 3.05% | 10.12 | 10.54 | 366631 | 38183 | 3.00% |
| 2025-10-14 | 10.31 | 10.18 | -0.05 | -0.49% | 10.13 | 10.44 | 249587 | 25676 | 2.04% |
| 2025-10-13 | 10.10 | 10.23 | -0.09 | -0.87% | 9.98 | 10.24 | 230318 | 23337 | 1.89% |
| 2025-10-10 | 10.24 | 10.32 | 0.03 | 0.29% | 10.21 | 10.50 | 269365 | 27881 | 2.20% |
| 2025-10-09 | 10.18 | 10.29 | 0.21 | 2.08% | 10.10 | 10.33 | 290308 | 29711 | 2.38% |
| 2025-09-30 | 10.00 | 10.08 | 0.08 | 0.80% | 9.97 | 10.13 | 183857 | 18454 | 1.50% |
| 2025-09-29 | 10.00 | 10.00 | -0.01 | -0.10% | 9.87 | 10.07 | 219408 | 21846 | 1.80% |
| 2025-09-26 | 10.03 | 10.01 | -0.08 | -0.79% | 9.93 | 10.13 | 197189 | 19789 | 1.61% |
| 2025-09-25 | 10.15 | 10.09 | -0.10 | -0.98% | 10.07 | 10.31 | 233085 | 23665 | 1.91% |
| 2025-09-24 | 10.03 | 10.19 | 0.11 | 1.09% | 9.99 | 10.23 | 198357 | 20125 | 1.62% |
| 2025-09-23 | 10.28 | 10.08 | -0.26 | -2.51% | 9.95 | 10.35 | 345576 | 34807 | 2.83% |
| 2025-09-22 | 10.34 | 10.34 | 0.03 | 0.29% | 10.21 | 10.53 | 239323 | 24798 | 1.96% |
| 2025-09-19 | 10.65 | 10.31 | -0.40 | -3.73% | 10.29 | 10.81 | 464993 | 48690 | 3.81% |
| 2025-09-18 | 10.92 | 10.71 | 0.18 | 1.71% | 10.64 | 11.31 | 796748 | 87198 | 6.52% |
| 2025-09-17 | 10.63 | 10.53 | -0.11 | -1.03% | 10.50 | 10.67 | 219254 | 23119 | 1.79% |
| 2025-09-16 | 10.63 | 10.64 | 0.01 | 0.09% | 10.46 | 10.68 | 219400 | 23188 | 1.80% |
| 2025-09-15 | 10.75 | 10.63 | -0.09 | -0.84% | 10.60 | 10.86 | 260165 | 27882 | 2.13% |
| 2025-09-12 | 10.79 | 10.72 | -0.03 | -0.28% | 10.54 | 10.90 | 349801 | 37424 | 2.86% |
| 2025-09-11 | 10.50 | 10.75 | 0.13 | 1.22% | 10.29 | 10.75 | 332921 | 35125 | 2.73% |
| 2025-09-10 | 10.59 | 10.62 | 0.03 | 0.28% | 10.53 | 10.88 | 246212 | 26331 | 2.02% |
| 2025-09-09 | 11.00 | 10.59 | -0.42 | -3.81% | 10.50 | 11.02 | 412050 | 44209 | 3.37% |
| 2025-09-08 | 11.18 | 11.01 | -0.13 | -1.17% | 10.92 | 11.20 | 346769 | 38309 | 2.84% |
| 2025-09-05 | 10.95 | 11.14 | 0.10 | 0.91% | 10.72 | 11.16 | 501656 | 54792 | 4.11% |
| 2025-09-04 | 11.49 | 11.04 | -0.38 | -3.33% | 10.85 | 11.53 | 524283 | 58778 | 4.29% |
| 2025-09-03 | 11.56 | 11.42 | -0.06 | -0.52% | 11.35 | 11.80 | 533751 | 61701 | 4.37% |
| 2025-09-02 | 11.82 | 11.48 | -0.45 | -3.77% | 11.36 | 11.97 | 637959 | 74240 | 5.22% |
| 2025-09-01 | 11.28 | 11.93 | 0.71 | 6.33% | 11.15 | 11.97 | 891640 | 104232 | 7.30% |
| 2025-08-29 | 11.15 | 11.22 | 0.00 | 0.00% | 11.11 | 11.32 | 356763 | 40019 | 2.92% |
| 2025-08-28 | 11.15 | 11.22 | 0.08 | 0.72% | 10.83 | 11.27 | 543390 | 60221 | 4.45% |
| 2025-08-27 | 11.70 | 11.14 | -0.66 | -5.59% | 11.14 | 11.80 | 862282 | 99008 | 7.06% |
| 2025-08-26 | 12.26 | 11.80 | -0.03 | -0.25% | 11.76 | 12.36 | 1102652 | 132530 | 9.03% |
| 2025-08-25 | 11.66 | 11.83 | 0.24 | 2.07% | 11.58 | 11.93 | 702597 | 82668 | 5.75% |
| 2025-08-22 | 11.51 | 11.59 | -0.03 | -0.26% | 11.35 | 11.60 | 536958 | 61524 | 4.40% |
| 2025-08-21 | 11.74 | 11.62 | -0.12 | -1.02% | 11.51 | 11.83 | 477148 | 55628 | 3.91% |
| 2025-08-20 | 11.81 | 11.74 | -0.21 | -1.76% | 11.48 | 11.99 | 830971 | 97239 | 6.80% |
| 2025-08-19 | 11.83 | 11.95 | 0.14 | 1.19% | 11.78 | 12.51 | 1342835 | 163232 | 10.99% |
| 2025-08-18 | 11.80 | 11.81 | 0.06 | 0.51% | 11.68 | 11.98 | 758629 | 89629 | 6.21% |
| 2025-08-15 | 11.57 | 11.75 | 0.14 | 1.21% | 11.52 | 11.84 | 651844 | 76243 | 5.34% |
| 2025-08-14 | 11.98 | 11.61 | -0.28 | -2.35% | 11.59 | 12.08 | 891164 | 105569 | 7.29% |
| 2025-08-13 | 11.99 | 11.89 | -0.12 | -1.00% | 11.75 | 12.08 | 866939 | 102925 | 7.10% |
| 2025-08-12 | 12.34 | 12.01 | -0.29 | -2.36% | 11.82 | 12.48 | 1200726 | 144508 | 9.83% |
| 2025-08-11 | 11.80 | 12.30 | 1.16 | 10.41% | 11.78 | 13.06 | 2338789 | 286812 | 19.14% |
| 2025-08-08 | 10.90 | 11.14 | 0.21 | 1.92% | 10.77 | 11.29 | 1204082 | 133403 | 9.86% |
| 2025-08-07 | 10.99 | 10.93 | -0.16 | -1.44% | 10.85 | 11.19 | 682683 | 75067 | 5.59% |
| 2025-08-06 | 11.53 | 11.09 | -0.44 | -3.82% | 11.05 | 11.71 | 1030257 | 115940 | 8.43% |
| 2025-08-05 | 11.86 | 11.53 | -0.25 | -2.12% | 11.40 | 11.99 | 1266280 | 147060 | 10.36% |
| 2025-08-04 | 11.90 | 11.78 | -0.12 | -1.01% | 11.09 | 12.07 | 1930399 | 221239 | 15.80% |
| 2025-08-01 | 12.24 | 11.90 | -0.21 | -1.73% | 11.50 | 12.70 | 2711038 | 326711 | 22.19% |
| 2025-07-31 | 10.29 | 12.11 | 2.02 | 20.02% | 10.28 | 12.11 | 3305642 | 383390 | 27.06% |
| 2025-07-30 | 9.50 | 10.09 | 0.54 | 5.65% | 9.46 | 10.28 | 1240798 | 123792 | 10.16% |
| 2025-07-29 | 9.53 | 9.55 | 0.11 | 1.17% | 9.32 | 9.57 | 441964 | 41879 | 3.62% |
| 2025-07-28 | 9.45 | 9.44 | -0.01 | -0.11% | 9.42 | 9.55 | 271779 | 25707 | 2.22% |
| 2025-07-25 | 9.52 | 9.45 | -0.12 | -1.25% | 9.45 | 9.68 | 349516 | 33335 | 2.86% |