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 | 10.00 | 10.00 | -0.05 | -0.50% | 9.94 | 10.23 | 695168 | 69971 | 4.66% |
| 2025-10-30 | 10.00 | 10.05 | 0.05 | 0.50% | 9.91 | 10.23 | 851260 | 85960 | 5.70% |
| 2025-10-29 | 9.90 | 10.00 | 0.14 | 1.42% | 9.85 | 10.16 | 604843 | 60467 | 4.05% |
| 2025-10-28 | 9.97 | 9.86 | -0.12 | -1.20% | 9.80 | 10.00 | 565971 | 56049 | 3.79% |
| 2025-10-27 | 9.89 | 9.98 | 0.34 | 3.53% | 9.81 | 10.25 | 1113871 | 111513 | 7.46% |
| 2025-10-24 | 9.37 | 9.64 | 0.32 | 3.43% | 9.33 | 9.65 | 610403 | 58273 | 4.09% |
| 2025-10-23 | 9.30 | 9.32 | 0.01 | 0.11% | 9.15 | 9.33 | 371169 | 34253 | 2.49% |
| 2025-10-22 | 9.28 | 9.31 | -0.05 | -0.53% | 9.21 | 9.48 | 451370 | 42138 | 3.02% |
| 2025-10-21 | 9.00 | 9.36 | 0.39 | 4.35% | 8.95 | 9.47 | 738010 | 68317 | 4.94% |
| 2025-10-20 | 8.93 | 8.97 | 0.18 | 2.05% | 8.90 | 9.07 | 430820 | 38677 | 2.89% |
| 2025-10-17 | 9.16 | 8.79 | -0.39 | -4.25% | 8.77 | 9.19 | 610950 | 54567 | 4.09% |
| 2025-10-16 | 9.33 | 9.18 | -0.24 | -2.55% | 9.12 | 9.33 | 500009 | 46052 | 3.35% |
| 2025-10-15 | 9.35 | 9.42 | 0.18 | 1.95% | 9.13 | 9.43 | 627367 | 58351 | 4.20% |
| 2025-10-14 | 9.78 | 9.24 | -0.49 | -5.04% | 9.20 | 9.88 | 810325 | 76871 | 5.43% |
| 2025-10-13 | 9.50 | 9.73 | -0.26 | -2.60% | 9.23 | 9.77 | 865831 | 82574 | 5.80% |
| 2025-10-10 | 10.37 | 9.99 | -0.44 | -4.22% | 9.94 | 10.46 | 744672 | 75506 | 4.99% |
| 2025-10-09 | 10.33 | 10.43 | 0.11 | 1.07% | 10.27 | 10.54 | 679792 | 70894 | 4.55% |
| 2025-09-30 | 10.46 | 10.32 | -0.13 | -1.24% | 10.30 | 10.57 | 602969 | 62774 | 4.04% |
| 2025-09-29 | 10.30 | 10.45 | 0.16 | 1.55% | 10.11 | 10.49 | 647647 | 66890 | 4.34% |
| 2025-09-26 | 10.63 | 10.29 | -0.45 | -4.19% | 10.22 | 10.73 | 885272 | 92453 | 5.93% |
| 2025-09-25 | 10.63 | 10.74 | 0.03 | 0.28% | 10.62 | 10.96 | 906406 | 97754 | 6.07% |
| 2025-09-24 | 10.61 | 10.71 | 0.01 | 0.09% | 10.41 | 10.77 | 814411 | 86582 | 5.45% |
| 2025-09-23 | 10.85 | 10.70 | -0.23 | -2.10% | 10.43 | 11.00 | 980081 | 104273 | 6.56% |
| 2025-09-22 | 10.46 | 10.93 | 0.49 | 4.69% | 10.46 | 10.98 | 1134534 | 121657 | 7.60% |
| 2025-09-19 | 10.71 | 10.44 | -0.35 | -3.24% | 10.37 | 10.80 | 912386 | 96278 | 6.11% |
| 2025-09-18 | 11.10 | 10.79 | -0.39 | -3.49% | 10.65 | 11.22 | 1622001 | 178221 | 10.86% |
| 2025-09-17 | 10.80 | 11.18 | 0.36 | 3.33% | 10.67 | 11.28 | 1690737 | 186889 | 11.32% |
| 2025-09-16 | 10.35 | 10.82 | 0.50 | 4.84% | 10.32 | 10.87 | 1578408 | 168287 | 10.57% |
| 2025-09-15 | 10.43 | 10.32 | -0.10 | -0.96% | 10.25 | 10.51 | 776675 | 80468 | 5.20% |
| 2025-09-12 | 10.49 | 10.42 | -0.21 | -1.98% | 10.36 | 10.70 | 1205531 | 126580 | 8.07% |
| 2025-09-11 | 9.75 | 10.63 | 0.92 | 9.47% | 9.62 | 10.70 | 1839708 | 189574 | 12.32% |
| 2025-09-10 | 9.79 | 9.71 | -0.15 | -1.52% | 9.67 | 9.95 | 649481 | 63449 | 4.35% |
| 2025-09-09 | 9.96 | 9.86 | -0.18 | -1.79% | 9.78 | 10.11 | 781871 | 77394 | 5.24% |
| 2025-09-08 | 9.90 | 10.04 | 0.15 | 1.52% | 9.84 | 10.19 | 904832 | 90620 | 6.06% |
| 2025-09-05 | 9.64 | 9.89 | 0.35 | 3.67% | 9.48 | 9.89 | 875909 | 85447 | 5.87% |
| 2025-09-04 | 9.77 | 9.54 | -0.22 | -2.25% | 9.37 | 10.09 | 1117740 | 109377 | 7.49% |
| 2025-09-03 | 10.20 | 9.76 | -0.31 | -3.08% | 9.72 | 10.49 | 1042520 | 104208 | 6.98% |
| 2025-09-02 | 10.55 | 10.07 | -0.10 | -0.98% | 9.77 | 10.72 | 1809845 | 182896 | 12.12% |
| 2025-09-01 | 10.30 | 10.17 | -0.21 | -2.02% | 10.08 | 10.42 | 882410 | 89862 | 5.91% |
| 2025-08-29 | 10.58 | 10.38 | -0.08 | -0.76% | 10.23 | 10.62 | 855612 | 88805 | 5.73% |
| 2025-08-28 | 10.26 | 10.46 | 0.07 | 0.67% | 10.06 | 10.59 | 1369000 | 141898 | 9.17% |
| 2025-08-27 | 10.80 | 10.39 | -0.46 | -4.24% | 10.37 | 11.03 | 1782443 | 191519 | 11.94% |
| 2025-08-26 | 10.40 | 10.85 | 0.35 | 3.33% | 10.31 | 11.06 | 1880004 | 201888 | 12.59% |
| 2025-08-25 | 10.20 | 10.50 | 0.57 | 5.74% | 10.09 | 10.90 | 2118880 | 223588 | 14.19% |
| 2025-08-22 | 9.66 | 9.93 | 0.32 | 3.33% | 9.60 | 9.99 | 1260884 | 123781 | 8.45% |
| 2025-08-21 | 9.78 | 9.61 | -0.09 | -0.93% | 9.54 | 9.80 | 1011440 | 97524 | 6.77% |
| 2025-08-20 | 9.50 | 9.70 | 0.11 | 1.15% | 9.45 | 9.70 | 822881 | 78700 | 5.51% |
| 2025-08-19 | 9.60 | 9.59 | -0.01 | -0.10% | 9.46 | 9.71 | 1118762 | 107130 | 7.49% |
| 2025-08-18 | 9.32 | 9.60 | 0.50 | 5.49% | 9.32 | 9.75 | 1486457 | 141992 | 9.96% |
| 2025-08-15 | 8.73 | 9.10 | 0.33 | 3.76% | 8.69 | 9.11 | 979317 | 88163 | 6.56% |
| 2025-08-14 | 8.97 | 8.77 | -0.18 | -2.01% | 8.68 | 9.00 | 602782 | 53155 | 4.04% |
| 2025-08-13 | 8.90 | 8.95 | 0.05 | 0.56% | 8.86 | 8.97 | 537349 | 47929 | 3.60% |
| 2025-08-12 | 8.90 | 8.90 | -0.01 | -0.11% | 8.78 | 8.94 | 488399 | 43202 | 3.27% |
| 2025-08-11 | 8.81 | 8.91 | 0.09 | 1.02% | 8.80 | 8.97 | 578218 | 51589 | 3.87% |
| 2025-08-08 | 8.88 | 8.82 | -0.07 | -0.79% | 8.79 | 8.94 | 515126 | 45623 | 3.45% |
| 2025-08-07 | 8.99 | 8.89 | -0.11 | -1.22% | 8.86 | 9.02 | 823881 | 73501 | 5.52% |
| 2025-08-06 | 8.88 | 9.00 | 0.27 | 3.09% | 8.83 | 9.05 | 1172886 | 105159 | 7.86% |
| 2025-08-05 | 8.60 | 8.73 | 0.14 | 1.63% | 8.57 | 8.78 | 559674 | 48685 | 3.75% |
| 2025-08-04 | 8.30 | 8.59 | 0.24 | 2.87% | 8.28 | 8.60 | 476184 | 40347 | 3.19% |
| 2025-08-01 | 8.33 | 8.35 | 0.02 | 0.24% | 8.27 | 8.41 | 398858 | 33234 | 2.67% |
| 2025-07-31 | 8.43 | 8.33 | -0.14 | -1.65% | 8.28 | 8.60 | 520874 | 43988 | 3.49% |
| 2025-07-30 | 8.60 | 8.47 | -0.17 | -1.97% | 8.39 | 8.61 | 526135 | 44714 | 3.52% |
| 2025-07-29 | 8.67 | 8.64 | -0.07 | -0.80% | 8.51 | 8.67 | 568385 | 48776 | 3.81% |
| 2025-07-28 | 8.78 | 8.71 | 0.00 | 0.00% | 8.67 | 8.81 | 460346 | 40206 | 3.08% |
| 2025-07-25 | 8.71 | 8.71 | -0.02 | -0.23% | 8.65 | 8.76 | 453057 | 39412 | 3.03% |
| 2025-07-24 | 8.67 | 8.73 | 0.02 | 0.23% | 8.65 | 8.83 | 527035 | 46076 | 3.53% |