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 | 10.33 | 10.38 | 0.07 | 0.68% | 10.25 | 10.68 | 161585 | 16830 | 6.19% |
| 2025-10-30 | 10.70 | 10.31 | -0.32 | -3.01% | 10.25 | 10.73 | 170085 | 17604 | 6.52% |
| 2025-10-29 | 10.65 | 10.63 | -0.11 | -1.02% | 10.44 | 10.68 | 175340 | 18467 | 6.72% |
| 2025-10-28 | 11.31 | 10.74 | -0.68 | -5.95% | 10.61 | 11.33 | 307066 | 33403 | 11.77% |
| 2025-10-27 | 11.27 | 11.42 | 0.20 | 1.78% | 10.93 | 11.45 | 324022 | 36308 | 12.42% |
| 2025-10-24 | 11.19 | 11.22 | 0.04 | 0.36% | 11.07 | 11.32 | 266856 | 29851 | 10.23% |
| 2025-10-23 | 11.62 | 11.18 | -0.65 | -5.49% | 11.05 | 11.71 | 356532 | 40366 | 13.66% |
| 2025-10-22 | 12.45 | 11.83 | -0.30 | -2.47% | 11.76 | 12.84 | 457988 | 55772 | 17.55% |
| 2025-10-21 | 12.20 | 12.13 | -0.29 | -2.33% | 11.74 | 12.36 | 569244 | 68511 | 21.82% |
| 2025-10-20 | 10.82 | 12.42 | 2.07 | 20.00% | 10.82 | 12.42 | 410308 | 48664 | 15.72% |
| 2025-10-17 | 10.86 | 10.35 | -0.27 | -2.54% | 10.35 | 11.48 | 279714 | 30321 | 10.72% |
| 2025-10-16 | 11.03 | 10.62 | -0.74 | -6.51% | 10.52 | 11.13 | 276316 | 29506 | 10.59% |
| 2025-10-15 | 11.40 | 11.36 | -0.29 | -2.49% | 11.01 | 11.98 | 356303 | 40447 | 13.66% |
| 2025-10-14 | 10.83 | 11.65 | 0.93 | 8.68% | 10.73 | 12.36 | 551349 | 63331 | 21.13% |
| 2025-10-13 | 10.50 | 10.72 | -0.43 | -3.86% | 10.31 | 11.03 | 333435 | 35908 | 12.78% |
| 2025-10-10 | 10.26 | 11.15 | 0.98 | 9.64% | 10.24 | 11.25 | 603736 | 66354 | 23.14% |
| 2025-10-09 | 10.06 | 10.17 | 0.11 | 1.09% | 9.81 | 10.18 | 358412 | 35917 | 13.74% |
| 2025-09-30 | 10.58 | 10.06 | -0.32 | -3.08% | 10.03 | 10.67 | 356226 | 36375 | 13.65% |
| 2025-09-29 | 10.88 | 10.38 | -0.66 | -5.98% | 10.17 | 11.20 | 445617 | 46874 | 17.08% |
| 2025-09-26 | 10.67 | 11.04 | -0.53 | -4.58% | 10.67 | 11.63 | 530103 | 58250 | 20.32% |
| 2025-09-25 | 10.97 | 11.57 | 0.77 | 7.13% | 10.29 | 12.83 | 864469 | 99336 | 33.13% |
| 2025-09-24 | 9.04 | 10.80 | 1.80 | 20.00% | 8.94 | 10.80 | 337365 | 34578 | 12.93% |
| 2025-09-23 | 8.65 | 9.00 | 0.32 | 3.69% | 8.55 | 9.45 | 388171 | 35152 | 14.88% |
| 2025-09-22 | 8.13 | 8.68 | 0.48 | 5.85% | 8.03 | 8.94 | 243160 | 20862 | 9.32% |
| 2025-09-19 | 8.10 | 8.20 | 0.11 | 1.36% | 8.08 | 8.60 | 92898 | 7642 | 3.56% |
| 2025-09-18 | 8.35 | 8.09 | -0.31 | -3.69% | 8.05 | 8.38 | 82044 | 6742 | 3.14% |
| 2025-09-17 | 8.37 | 8.40 | 0.03 | 0.36% | 8.26 | 8.45 | 54303 | 4541 | 2.08% |
| 2025-09-16 | 8.07 | 8.37 | 0.30 | 3.72% | 8.00 | 8.37 | 83777 | 6894 | 3.21% |
| 2025-09-15 | 8.26 | 8.07 | -0.21 | -2.54% | 8.01 | 8.31 | 90760 | 7348 | 3.48% |
| 2025-09-12 | 8.43 | 8.28 | -0.17 | -2.01% | 8.26 | 8.48 | 66342 | 5540 | 2.54% |
| 2025-09-11 | 8.36 | 8.45 | 0.09 | 1.08% | 8.23 | 8.49 | 74839 | 6283 | 2.87% |
| 2025-09-10 | 8.40 | 8.36 | -0.03 | -0.36% | 8.32 | 8.51 | 55107 | 4629 | 2.11% |
| 2025-09-09 | 8.30 | 8.39 | 0.11 | 1.33% | 8.16 | 8.40 | 90065 | 7509 | 3.45% |
| 2025-09-08 | 8.25 | 8.28 | 0.05 | 0.61% | 8.20 | 8.41 | 59378 | 4921 | 2.28% |
| 2025-09-05 | 8.01 | 8.23 | 0.21 | 2.62% | 7.95 | 8.26 | 73560 | 5972 | 2.82% |
| 2025-09-04 | 8.00 | 8.02 | 0.06 | 0.75% | 7.91 | 8.16 | 81487 | 6563 | 3.12% |
| 2025-09-03 | 8.35 | 7.96 | -0.31 | -3.75% | 7.91 | 8.35 | 84284 | 6850 | 3.23% |
| 2025-09-02 | 8.37 | 8.27 | -0.04 | -0.48% | 8.13 | 8.46 | 123506 | 10190 | 4.73% |
| 2025-09-01 | 8.07 | 8.31 | 0.24 | 2.97% | 8.07 | 8.64 | 131628 | 10993 | 5.04% |
| 2025-08-29 | 8.22 | 8.07 | -0.20 | -2.42% | 8.03 | 8.28 | 75374 | 6109 | 2.89% |
| 2025-08-28 | 8.17 | 8.27 | 0.10 | 1.22% | 7.81 | 8.39 | 121591 | 9886 | 4.66% |
| 2025-08-27 | 8.65 | 8.17 | -0.49 | -5.66% | 8.14 | 8.78 | 110685 | 9357 | 4.24% |
| 2025-08-26 | 8.41 | 8.66 | 0.11 | 1.29% | 8.34 | 8.72 | 101880 | 8778 | 3.90% |
| 2025-08-25 | 8.71 | 8.55 | -0.14 | -1.61% | 8.51 | 8.91 | 113048 | 9810 | 4.33% |
| 2025-08-22 | 8.66 | 8.69 | 0.05 | 0.58% | 8.57 | 8.72 | 63440 | 5482 | 2.43% |
| 2025-08-21 | 8.68 | 8.64 | -0.04 | -0.46% | 8.57 | 8.80 | 71106 | 6158 | 2.73% |
| 2025-08-20 | 8.72 | 8.68 | -0.03 | -0.34% | 8.50 | 8.72 | 77093 | 6623 | 2.95% |
| 2025-08-19 | 8.57 | 8.71 | 0.14 | 1.63% | 8.49 | 8.72 | 69114 | 5979 | 2.65% |
| 2025-08-18 | 8.45 | 8.57 | 0.12 | 1.42% | 8.45 | 8.72 | 81257 | 6992 | 3.11% |
| 2025-08-15 | 8.43 | 8.45 | -0.06 | -0.71% | 8.40 | 8.62 | 95802 | 8119 | 3.73% |
| 2025-08-14 | 8.75 | 8.51 | -0.24 | -2.74% | 8.50 | 8.83 | 81777 | 7053 | 3.19% |
| 2025-08-13 | 8.79 | 8.75 | -0.05 | -0.57% | 8.70 | 8.84 | 74499 | 6521 | 2.90% |
| 2025-08-12 | 8.98 | 8.80 | -0.18 | -2.00% | 8.79 | 9.00 | 76482 | 6772 | 2.98% |
| 2025-08-11 | 8.77 | 8.98 | 0.27 | 3.10% | 8.72 | 9.04 | 95400 | 8491 | 3.72% |
| 2025-08-08 | 8.77 | 8.71 | -0.06 | -0.68% | 8.64 | 8.90 | 84964 | 7416 | 3.31% |
| 2025-08-07 | 8.70 | 8.77 | 0.07 | 0.80% | 8.62 | 8.79 | 78678 | 6855 | 3.06% |
| 2025-08-06 | 8.62 | 8.70 | 0.06 | 0.69% | 8.56 | 8.70 | 68183 | 5890 | 2.66% |
| 2025-08-05 | 8.58 | 8.64 | 0.06 | 0.70% | 8.53 | 8.65 | 79726 | 6864 | 3.11% |
| 2025-08-04 | 8.44 | 8.58 | 0.14 | 1.66% | 8.37 | 8.59 | 75301 | 6402 | 2.93% |
| 2025-08-01 | 8.42 | 8.44 | 0.06 | 0.72% | 8.34 | 8.48 | 74783 | 6310 | 2.91% |
| 2025-07-31 | 8.44 | 8.38 | -0.06 | -0.71% | 8.37 | 8.52 | 72445 | 6108 | 2.82% |
| 2025-07-30 | 8.54 | 8.44 | -0.09 | -1.06% | 8.34 | 8.55 | 80799 | 6815 | 3.15% |
| 2025-07-29 | 8.42 | 8.53 | 0.14 | 1.67% | 8.34 | 8.55 | 99637 | 8406 | 3.88% |
| 2025-07-28 | 8.22 | 8.39 | 0.18 | 2.19% | 8.20 | 8.42 | 81633 | 6795 | 3.18% |
| 2025-07-25 | 8.25 | 8.21 | 0.00 | 0.00% | 8.18 | 8.26 | 54115 | 4443 | 2.11% |
| 2025-07-24 | 8.20 | 8.21 | 0.00 | 0.00% | 8.15 | 8.28 | 84284 | 6919 | 3.28% |