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 | 9.92 | 10.00 | 0.07 | 0.70% | 9.92 | 10.11 | 75293 | 7546 | 1.55% |
| 2025-10-30 | 10.09 | 9.93 | -0.19 | -1.88% | 9.93 | 10.18 | 89075 | 8912 | 1.83% |
| 2025-10-29 | 10.04 | 10.12 | 0.06 | 0.60% | 9.93 | 10.14 | 85634 | 8595 | 1.76% |
| 2025-10-28 | 10.08 | 10.06 | -0.06 | -0.59% | 10.00 | 10.17 | 78699 | 7940 | 1.62% |
| 2025-10-27 | 10.25 | 10.12 | -0.12 | -1.17% | 10.02 | 10.39 | 146233 | 14808 | 3.01% |
| 2025-10-24 | 10.05 | 10.24 | 0.33 | 3.33% | 9.98 | 10.33 | 161738 | 16551 | 3.33% |
| 2025-10-23 | 9.96 | 9.91 | -0.05 | -0.50% | 9.74 | 9.96 | 81369 | 7990 | 1.67% |
| 2025-10-22 | 9.91 | 9.96 | 0.05 | 0.50% | 9.83 | 10.13 | 67507 | 6746 | 1.39% |
| 2025-10-21 | 9.80 | 9.91 | 0.11 | 1.12% | 9.75 | 9.97 | 72917 | 7209 | 1.50% |
| 2025-10-20 | 9.85 | 9.80 | 0.04 | 0.41% | 9.72 | 9.94 | 62253 | 6106 | 1.28% |
| 2025-10-17 | 10.03 | 9.76 | -0.23 | -2.30% | 9.76 | 10.17 | 114115 | 11326 | 2.35% |
| 2025-10-16 | 10.17 | 9.99 | -0.21 | -2.06% | 9.97 | 10.35 | 95307 | 9625 | 1.96% |
| 2025-10-15 | 10.02 | 10.20 | 0.20 | 2.00% | 9.93 | 10.23 | 107311 | 10846 | 2.21% |
| 2025-10-14 | 10.15 | 10.00 | -0.09 | -0.89% | 9.96 | 10.27 | 129350 | 13030 | 2.66% |
| 2025-10-13 | 10.02 | 10.09 | -0.25 | -2.42% | 9.80 | 10.22 | 131635 | 13228 | 2.71% |
| 2025-10-10 | 10.14 | 10.34 | 0.25 | 2.48% | 10.05 | 10.50 | 159459 | 16419 | 3.28% |
| 2025-10-09 | 10.11 | 10.09 | -0.02 | -0.20% | 10.04 | 10.18 | 84686 | 8565 | 1.74% |
| 2025-09-30 | 10.19 | 10.11 | -0.08 | -0.79% | 10.11 | 10.24 | 61422 | 6241 | 1.26% |
| 2025-09-29 | 10.09 | 10.19 | 0.12 | 1.19% | 9.98 | 10.23 | 88114 | 8927 | 1.81% |
| 2025-09-26 | 10.31 | 10.07 | -0.31 | -2.99% | 10.05 | 10.32 | 108258 | 11002 | 2.23% |
| 2025-09-25 | 10.16 | 10.38 | 0.19 | 1.86% | 10.14 | 10.52 | 164531 | 17061 | 3.39% |
| 2025-09-24 | 10.20 | 10.19 | -0.01 | -0.10% | 10.10 | 10.28 | 108553 | 11054 | 2.23% |
| 2025-09-23 | 10.40 | 10.22 | -0.27 | -2.57% | 9.98 | 10.46 | 135132 | 13720 | 2.78% |
| 2025-09-22 | 10.47 | 10.49 | 0.03 | 0.29% | 10.40 | 10.65 | 97155 | 10194 | 2.00% |
| 2025-09-19 | 10.61 | 10.46 | -0.26 | -2.43% | 10.37 | 10.70 | 126626 | 13271 | 2.61% |
| 2025-09-18 | 10.79 | 10.72 | -0.14 | -1.29% | 10.57 | 11.11 | 177074 | 19286 | 3.65% |
| 2025-09-17 | 10.70 | 10.86 | 0.06 | 0.56% | 10.70 | 10.93 | 97921 | 10625 | 2.02% |
| 2025-09-16 | 10.72 | 10.80 | 0.08 | 0.75% | 10.65 | 10.83 | 87947 | 9452 | 1.81% |
| 2025-09-15 | 10.99 | 10.72 | -0.20 | -1.83% | 10.72 | 11.00 | 95865 | 10357 | 1.97% |
| 2025-09-12 | 10.88 | 10.92 | 0.03 | 0.28% | 10.82 | 11.00 | 113702 | 12418 | 2.34% |
| 2025-09-11 | 10.78 | 10.89 | 0.12 | 1.11% | 10.62 | 10.90 | 89963 | 9683 | 1.85% |
| 2025-09-10 | 10.74 | 10.77 | 0.04 | 0.37% | 10.64 | 10.86 | 107268 | 11546 | 2.21% |
| 2025-09-09 | 10.85 | 10.73 | -0.19 | -1.74% | 10.70 | 10.99 | 105335 | 11402 | 2.17% |
| 2025-09-08 | 10.65 | 10.92 | 0.34 | 3.21% | 10.60 | 11.07 | 168339 | 18366 | 3.47% |
| 2025-09-05 | 10.33 | 10.58 | 0.25 | 2.42% | 10.25 | 10.58 | 127473 | 13362 | 2.62% |
| 2025-09-04 | 10.58 | 10.33 | -0.21 | -1.99% | 10.15 | 10.73 | 147396 | 15412 | 3.03% |
| 2025-09-03 | 10.82 | 10.54 | -0.22 | -2.04% | 10.50 | 10.85 | 100779 | 10729 | 2.07% |
| 2025-09-02 | 11.00 | 10.76 | -0.19 | -1.74% | 10.64 | 11.02 | 145769 | 15729 | 3.00% |
| 2025-09-01 | 10.88 | 10.95 | 0.09 | 0.83% | 10.83 | 10.98 | 129043 | 14066 | 2.66% |
| 2025-08-29 | 10.95 | 10.86 | -0.04 | -0.37% | 10.80 | 11.01 | 125167 | 13641 | 2.58% |
| 2025-08-28 | 10.84 | 10.90 | 0.09 | 0.83% | 10.59 | 11.01 | 218388 | 23609 | 4.50% |
| 2025-08-27 | 11.55 | 10.81 | -0.61 | -5.34% | 10.81 | 11.62 | 387484 | 43310 | 7.98% |
| 2025-08-26 | 11.42 | 11.42 | -0.06 | -0.52% | 11.32 | 11.55 | 142346 | 16226 | 2.93% |
| 2025-08-25 | 11.24 | 11.48 | 0.25 | 2.23% | 11.18 | 11.68 | 230785 | 26499 | 4.75% |
| 2025-08-22 | 11.28 | 11.23 | -0.13 | -1.14% | 11.20 | 11.49 | 210773 | 23820 | 4.34% |
| 2025-08-21 | 11.18 | 11.36 | 0.25 | 2.25% | 11.05 | 11.44 | 290705 | 32780 | 5.98% |
| 2025-08-20 | 10.91 | 11.11 | 0.18 | 1.65% | 10.77 | 11.17 | 176103 | 19384 | 3.63% |
| 2025-08-19 | 10.83 | 10.93 | 0.11 | 1.02% | 10.62 | 11.15 | 201978 | 21964 | 4.16% |
| 2025-08-18 | 10.46 | 10.82 | 0.40 | 3.84% | 10.40 | 10.83 | 243454 | 25946 | 5.01% |
| 2025-08-15 | 10.29 | 10.42 | 0.11 | 1.07% | 10.29 | 10.50 | 114306 | 11901 | 2.35% |
| 2025-08-14 | 10.90 | 10.31 | -0.29 | -2.74% | 10.31 | 10.94 | 204866 | 21588 | 4.22% |
| 2025-08-13 | 10.26 | 10.60 | 0.29 | 2.81% | 10.26 | 10.69 | 241507 | 25397 | 4.97% |
| 2025-08-12 | 10.16 | 10.31 | 0.12 | 1.18% | 10.11 | 10.33 | 120365 | 12287 | 2.48% |
| 2025-08-11 | 9.97 | 10.19 | 0.21 | 2.10% | 9.97 | 10.35 | 142687 | 14554 | 2.94% |
| 2025-08-08 | 10.00 | 9.98 | -0.05 | -0.50% | 9.93 | 10.07 | 56658 | 5660 | 1.17% |
| 2025-08-07 | 10.10 | 10.03 | -0.10 | -0.99% | 9.98 | 10.17 | 76059 | 7651 | 1.57% |
| 2025-08-06 | 9.99 | 10.13 | 0.14 | 1.40% | 9.96 | 10.16 | 92935 | 9352 | 1.91% |
| 2025-08-05 | 9.90 | 9.99 | 0.09 | 0.91% | 9.88 | 10.00 | 62293 | 6191 | 1.28% |
| 2025-08-04 | 9.80 | 9.90 | 0.05 | 0.51% | 9.75 | 9.94 | 71768 | 7077 | 1.48% |
| 2025-08-01 | 9.85 | 9.85 | 0.01 | 0.10% | 9.82 | 9.97 | 64494 | 6373 | 1.33% |
| 2025-07-31 | 10.01 | 9.84 | -0.18 | -1.80% | 9.81 | 10.09 | 94362 | 9379 | 1.94% |
| 2025-07-30 | 10.06 | 10.02 | -0.08 | -0.79% | 9.94 | 10.12 | 84717 | 8498 | 1.74% |
| 2025-07-29 | 10.17 | 10.10 | -0.11 | -1.08% | 9.98 | 10.22 | 85799 | 8632 | 1.77% |
| 2025-07-28 | 10.20 | 10.21 | -0.01 | -0.10% | 10.17 | 10.27 | 90415 | 9235 | 1.86% |
| 2025-07-25 | 10.31 | 10.22 | -0.07 | -0.68% | 10.19 | 10.32 | 92582 | 9472 | 1.91% |
| 2025-07-24 | 10.29 | 10.29 | 0.02 | 0.19% | 10.20 | 10.37 | 116608 | 11982 | 2.40% |