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 | 9.58 | 10.13 | 0.61 | 6.41% | 9.50 | 10.47 | 219358 | 21972 | 3.34% |
| 2025-10-30 | 9.71 | 9.52 | -0.28 | -2.86% | 9.50 | 9.81 | 107998 | 10398 | 1.64% |
| 2025-10-29 | 9.98 | 9.80 | -0.23 | -2.29% | 9.67 | 10.04 | 149834 | 14687 | 2.28% |
| 2025-10-28 | 10.25 | 10.03 | -0.22 | -2.15% | 10.02 | 10.27 | 97483 | 9828 | 1.48% |
| 2025-10-27 | 10.06 | 10.25 | 0.26 | 2.60% | 9.93 | 10.38 | 132823 | 13416 | 2.02% |
| 2025-10-24 | 9.95 | 9.99 | 0.08 | 0.81% | 9.88 | 10.17 | 96117 | 9614 | 1.46% |
| 2025-10-23 | 10.08 | 9.91 | -0.28 | -2.75% | 9.89 | 10.25 | 147111 | 14734 | 2.24% |
| 2025-10-22 | 10.50 | 10.19 | -0.30 | -2.86% | 10.07 | 10.63 | 179382 | 18575 | 2.73% |
| 2025-10-21 | 10.47 | 10.49 | -0.48 | -4.38% | 10.38 | 10.70 | 202134 | 21288 | 3.07% |
| 2025-10-20 | 10.94 | 10.97 | 0.04 | 0.37% | 10.85 | 11.14 | 114317 | 12517 | 1.74% |
| 2025-10-17 | 10.89 | 10.93 | 0.12 | 1.11% | 10.71 | 11.20 | 179592 | 19641 | 2.73% |
| 2025-10-16 | 10.95 | 10.81 | -0.13 | -1.19% | 10.79 | 11.21 | 149310 | 16433 | 2.27% |
| 2025-10-15 | 10.61 | 10.94 | 0.15 | 1.39% | 10.58 | 11.13 | 152985 | 16680 | 2.33% |
| 2025-10-14 | 11.00 | 10.79 | -0.21 | -1.91% | 10.65 | 11.02 | 145737 | 15778 | 2.22% |
| 2025-10-13 | 10.41 | 11.00 | 0.14 | 1.29% | 10.41 | 11.19 | 162331 | 17742 | 2.47% |
| 2025-10-10 | 10.34 | 10.86 | 0.45 | 4.32% | 10.28 | 11.37 | 228773 | 24681 | 3.48% |
| 2025-10-09 | 10.56 | 10.41 | 0.16 | 1.56% | 10.30 | 10.77 | 151882 | 15994 | 2.31% |
| 2025-09-30 | 10.62 | 10.25 | -0.37 | -3.48% | 10.25 | 10.79 | 187226 | 19608 | 2.85% |
| 2025-09-29 | 11.00 | 10.62 | -0.31 | -2.84% | 10.60 | 11.10 | 152132 | 16446 | 2.31% |
| 2025-09-26 | 11.02 | 10.93 | -0.15 | -1.35% | 10.82 | 11.36 | 184830 | 20352 | 2.81% |
| 2025-09-25 | 11.11 | 11.08 | -0.10 | -0.89% | 11.05 | 11.23 | 116577 | 12960 | 1.77% |
| 2025-09-24 | 10.87 | 11.18 | 0.26 | 2.38% | 10.74 | 11.45 | 182784 | 20398 | 2.78% |
| 2025-09-23 | 10.90 | 10.92 | -0.04 | -0.36% | 10.82 | 11.11 | 125804 | 13770 | 1.91% |
| 2025-09-22 | 11.02 | 10.96 | -0.20 | -1.79% | 10.91 | 11.20 | 130609 | 14352 | 1.99% |
| 2025-09-19 | 10.95 | 11.16 | 0.02 | 0.18% | 10.84 | 11.38 | 203638 | 22540 | 3.10% |
| 2025-09-18 | 11.22 | 11.14 | -0.35 | -3.05% | 10.95 | 11.84 | 290058 | 33283 | 4.41% |
| 2025-09-17 | 10.60 | 11.49 | 0.88 | 8.29% | 10.46 | 11.65 | 289152 | 31977 | 4.40% |
| 2025-09-16 | 10.61 | 10.61 | -0.05 | -0.47% | 10.45 | 10.74 | 126240 | 13359 | 1.92% |
| 2025-09-15 | 10.92 | 10.66 | -0.49 | -4.39% | 10.66 | 10.95 | 201156 | 21646 | 3.06% |
| 2025-09-12 | 11.11 | 11.15 | 0.00 | 0.00% | 11.00 | 11.35 | 200867 | 22418 | 3.06% |
| 2025-09-11 | 11.10 | 11.15 | 0.01 | 0.09% | 10.75 | 11.24 | 210508 | 23078 | 3.20% |
| 2025-09-10 | 10.90 | 11.14 | 0.22 | 2.01% | 10.67 | 11.35 | 211357 | 23352 | 3.22% |
| 2025-09-09 | 11.13 | 10.92 | -0.13 | -1.18% | 10.87 | 11.36 | 188022 | 20851 | 2.86% |
| 2025-09-08 | 11.00 | 11.05 | -0.19 | -1.69% | 10.90 | 11.46 | 211623 | 23511 | 3.22% |
| 2025-09-05 | 10.34 | 11.24 | 1.06 | 10.41% | 10.12 | 11.28 | 305093 | 32670 | 4.64% |
| 2025-09-04 | 10.74 | 10.18 | -0.75 | -6.86% | 10.01 | 10.83 | 288600 | 30112 | 4.39% |
| 2025-09-03 | 10.73 | 10.93 | 0.26 | 2.44% | 10.61 | 11.30 | 268055 | 29463 | 4.08% |
| 2025-09-02 | 11.38 | 10.67 | -0.79 | -6.89% | 10.59 | 11.39 | 307381 | 33657 | 4.68% |
| 2025-09-01 | 11.63 | 11.46 | -0.04 | -0.35% | 11.18 | 11.70 | 241565 | 27421 | 3.67% |
| 2025-08-29 | 11.77 | 11.50 | -0.20 | -1.71% | 11.38 | 11.95 | 306257 | 35553 | 4.66% |
| 2025-08-28 | 12.25 | 11.70 | 0.20 | 1.74% | 11.18 | 12.60 | 443747 | 52703 | 6.75% |
| 2025-08-27 | 11.78 | 11.50 | -0.24 | -2.04% | 11.30 | 12.79 | 553521 | 67336 | 8.42% |
| 2025-08-26 | 10.40 | 11.74 | 1.30 | 12.45% | 10.33 | 11.99 | 532431 | 59746 | 8.10% |
| 2025-08-25 | 10.42 | 10.44 | -0.30 | -2.79% | 10.25 | 10.75 | 356637 | 37413 | 5.42% |
| 2025-08-22 | 11.26 | 10.74 | -0.33 | -2.98% | 10.69 | 11.48 | 405401 | 44337 | 6.17% |
| 2025-08-21 | 11.40 | 11.07 | 0.05 | 0.45% | 10.70 | 11.98 | 565355 | 64425 | 8.60% |
| 2025-08-20 | 10.95 | 11.02 | 0.48 | 4.55% | 10.31 | 12.34 | 796165 | 89023 | 12.11% |
| 2025-08-19 | 8.92 | 10.54 | 1.76 | 20.05% | 8.86 | 10.54 | 668928 | 65234 | 10.17% |
| 2025-08-18 | 8.48 | 8.78 | 1.13 | 14.77% | 8.24 | 9.14 | 508489 | 44372 | 7.73% |
| 2025-08-15 | 7.56 | 7.65 | 0.07 | 0.92% | 7.50 | 7.68 | 88605 | 6755 | 1.35% |
| 2025-08-14 | 7.60 | 7.58 | -0.05 | -0.66% | 7.58 | 7.66 | 85729 | 6527 | 1.30% |
| 2025-08-13 | 7.71 | 7.63 | -0.14 | -1.80% | 7.60 | 7.76 | 141876 | 10844 | 2.16% |
| 2025-08-12 | 7.70 | 7.77 | 0.09 | 1.17% | 7.65 | 7.92 | 117321 | 9168 | 1.78% |
| 2025-08-11 | 7.75 | 7.68 | -0.10 | -1.29% | 7.63 | 7.77 | 134504 | 10315 | 2.05% |
| 2025-08-08 | 7.80 | 7.78 | -0.01 | -0.13% | 7.72 | 7.85 | 81639 | 6355 | 1.24% |
| 2025-08-07 | 7.89 | 7.79 | -0.10 | -1.27% | 7.78 | 7.93 | 100959 | 7906 | 1.54% |
| 2025-08-06 | 7.91 | 7.89 | -0.09 | -1.13% | 7.85 | 7.95 | 95966 | 7561 | 1.46% |
| 2025-08-05 | 7.97 | 7.98 | 0.05 | 0.63% | 7.94 | 8.07 | 76744 | 6138 | 1.17% |
| 2025-08-04 | 7.98 | 7.93 | -0.09 | -1.12% | 7.84 | 7.98 | 101943 | 8059 | 1.55% |
| 2025-08-01 | 8.03 | 8.02 | 0.02 | 0.25% | 7.99 | 8.15 | 83833 | 6760 | 1.28% |
| 2025-07-31 | 8.06 | 8.00 | -0.05 | -0.62% | 7.99 | 8.13 | 89936 | 7226 | 1.37% |
| 2025-07-30 | 8.11 | 8.05 | -0.06 | -0.74% | 8.04 | 8.18 | 88157 | 7141 | 1.34% |
| 2025-07-29 | 8.06 | 8.11 | 0.05 | 0.62% | 7.98 | 8.20 | 107643 | 8718 | 1.64% |
| 2025-07-28 | 8.00 | 8.06 | 0.05 | 0.62% | 7.91 | 8.10 | 105646 | 8434 | 1.61% |
| 2025-07-25 | 8.13 | 8.01 | -0.15 | -1.84% | 8.01 | 8.19 | 97139 | 7842 | 1.48% |
| 2025-07-24 | 7.94 | 8.16 | 0.26 | 3.29% | 7.89 | 8.22 | 150901 | 12186 | 2.30% |