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 | 9.74 | 10.02 | 0.28 | 2.87% | 9.71 | 10.05 | 119515 | 11895 | 4.26% |
| 2025-10-30 | 9.89 | 9.74 | -0.19 | -1.91% | 9.74 | 9.89 | 85296 | 8353 | 3.04% |
| 2025-10-29 | 10.07 | 9.93 | -0.20 | -1.97% | 9.74 | 10.15 | 144917 | 14331 | 5.16% |
| 2025-10-28 | 10.04 | 10.13 | 0.03 | 0.30% | 9.98 | 10.17 | 74944 | 7578 | 2.67% |
| 2025-10-27 | 10.01 | 10.10 | 0.13 | 1.30% | 9.98 | 10.13 | 80088 | 8062 | 2.85% |
| 2025-10-24 | 9.93 | 9.97 | 0.05 | 0.50% | 9.88 | 10.04 | 62703 | 6263 | 2.23% |
| 2025-10-23 | 9.94 | 9.92 | -0.03 | -0.30% | 9.75 | 10.04 | 73938 | 7280 | 2.63% |
| 2025-10-22 | 9.95 | 9.95 | -0.04 | -0.40% | 9.92 | 10.08 | 67942 | 6790 | 2.42% |
| 2025-10-21 | 9.80 | 9.99 | 0.16 | 1.63% | 9.75 | 9.99 | 77929 | 7723 | 2.78% |
| 2025-10-20 | 9.72 | 9.83 | 0.11 | 1.13% | 9.70 | 9.86 | 65850 | 6445 | 2.35% |
| 2025-10-17 | 9.81 | 9.72 | -0.12 | -1.22% | 9.70 | 9.92 | 82046 | 8037 | 2.92% |
| 2025-10-16 | 9.86 | 9.84 | -0.05 | -0.51% | 9.78 | 10.04 | 96616 | 9563 | 3.44% |
| 2025-10-15 | 9.58 | 9.89 | 0.35 | 3.67% | 9.52 | 9.90 | 124852 | 12193 | 4.45% |
| 2025-10-14 | 9.80 | 9.54 | -0.22 | -2.25% | 9.53 | 9.89 | 121067 | 11735 | 4.31% |
| 2025-10-13 | 9.69 | 9.76 | -0.23 | -2.30% | 9.44 | 9.84 | 130668 | 12686 | 4.66% |
| 2025-10-10 | 9.97 | 9.99 | -0.02 | -0.20% | 9.95 | 10.12 | 77019 | 7710 | 2.74% |
| 2025-10-09 | 10.07 | 10.01 | 0.01 | 0.10% | 9.91 | 10.08 | 66943 | 6691 | 2.39% |
| 2025-09-30 | 10.00 | 10.00 | 0.00 | 0.00% | 9.96 | 10.06 | 58379 | 5845 | 2.08% |
| 2025-09-29 | 10.00 | 10.00 | 0.08 | 0.81% | 9.76 | 10.02 | 72451 | 7195 | 2.58% |
| 2025-09-26 | 10.08 | 9.92 | -0.16 | -1.59% | 9.89 | 10.08 | 71277 | 7120 | 2.54% |
| 2025-09-25 | 10.04 | 10.08 | -0.04 | -0.40% | 10.02 | 10.30 | 86474 | 8786 | 3.08% |
| 2025-09-24 | 10.00 | 10.12 | 0.04 | 0.40% | 9.98 | 10.18 | 86080 | 8696 | 3.07% |
| 2025-09-23 | 10.26 | 10.08 | -0.23 | -2.23% | 9.85 | 10.27 | 137505 | 13741 | 4.90% |
| 2025-09-22 | 10.32 | 10.31 | 0.00 | 0.00% | 10.21 | 10.49 | 76429 | 7873 | 2.72% |
| 2025-09-19 | 10.49 | 10.31 | -0.23 | -2.18% | 10.24 | 10.62 | 128158 | 13280 | 4.57% |
| 2025-09-18 | 10.78 | 10.54 | -0.23 | -2.14% | 10.44 | 10.92 | 159096 | 17038 | 5.67% |
| 2025-09-17 | 10.94 | 10.77 | -0.17 | -1.55% | 10.72 | 10.95 | 140967 | 15189 | 5.02% |
| 2025-09-16 | 10.98 | 10.94 | -0.03 | -0.27% | 10.81 | 10.98 | 119085 | 12979 | 4.24% |
| 2025-09-15 | 10.81 | 10.97 | 0.09 | 0.83% | 10.75 | 11.03 | 163172 | 17815 | 5.82% |
| 2025-09-12 | 10.74 | 10.88 | 0.13 | 1.21% | 10.56 | 10.94 | 199095 | 21431 | 7.10% |
| 2025-09-11 | 10.53 | 10.75 | 0.13 | 1.22% | 10.22 | 10.76 | 145009 | 15289 | 5.17% |
| 2025-09-10 | 10.50 | 10.62 | 0.06 | 0.57% | 10.50 | 10.77 | 98882 | 10534 | 3.52% |
| 2025-09-09 | 10.91 | 10.56 | -0.39 | -3.56% | 10.51 | 10.92 | 137937 | 14747 | 4.92% |
| 2025-09-08 | 10.78 | 10.95 | 0.13 | 1.20% | 10.75 | 10.99 | 123322 | 13407 | 4.39% |
| 2025-09-05 | 10.61 | 10.82 | 0.17 | 1.60% | 10.42 | 10.83 | 132521 | 14142 | 4.72% |
| 2025-09-04 | 10.74 | 10.65 | 0.04 | 0.38% | 10.41 | 10.91 | 145905 | 15617 | 5.20% |
| 2025-09-03 | 10.84 | 10.61 | -0.24 | -2.21% | 10.55 | 11.05 | 138849 | 14973 | 4.95% |
| 2025-09-02 | 11.16 | 10.85 | -0.37 | -3.30% | 10.74 | 11.18 | 191948 | 20984 | 6.84% |
| 2025-09-01 | 10.94 | 11.22 | 0.34 | 3.13% | 10.81 | 11.25 | 211388 | 23482 | 7.53% |
| 2025-08-29 | 10.81 | 10.88 | 0.05 | 0.46% | 10.69 | 10.98 | 164719 | 17887 | 5.87% |
| 2025-08-28 | 10.97 | 10.83 | -0.09 | -0.82% | 10.42 | 11.11 | 239747 | 25784 | 8.54% |
| 2025-08-27 | 11.45 | 10.92 | -0.45 | -3.96% | 10.91 | 11.51 | 296687 | 33418 | 10.57% |
| 2025-08-26 | 11.64 | 11.37 | -0.39 | -3.32% | 11.36 | 11.70 | 314637 | 36085 | 11.21% |
| 2025-08-25 | 11.33 | 11.76 | 0.39 | 3.43% | 11.28 | 12.08 | 476719 | 55685 | 16.99% |
| 2025-08-22 | 11.48 | 11.37 | -0.61 | -5.09% | 11.20 | 11.58 | 490826 | 55707 | 17.49% |
| 2025-08-21 | 12.36 | 11.98 | -0.38 | -3.07% | 11.87 | 12.57 | 466126 | 56719 | 16.61% |
| 2025-08-20 | 13.10 | 12.36 | -0.79 | -6.01% | 12.11 | 13.14 | 818957 | 101534 | 29.19% |
| 2025-08-19 | 11.01 | 13.15 | 2.19 | 19.98% | 11.01 | 13.15 | 496995 | 61810 | 17.71% |
| 2025-08-18 | 10.88 | 10.96 | 0.04 | 0.37% | 10.87 | 11.14 | 201910 | 22173 | 7.20% |
| 2025-08-15 | 10.82 | 10.92 | 0.10 | 0.92% | 10.71 | 11.00 | 174082 | 18944 | 6.20% |
| 2025-08-14 | 11.19 | 10.82 | -0.38 | -3.39% | 10.80 | 11.19 | 201431 | 22128 | 7.18% |
| 2025-08-13 | 10.95 | 11.20 | 0.15 | 1.36% | 10.77 | 11.28 | 242647 | 26871 | 8.65% |
| 2025-08-12 | 11.00 | 11.05 | 0.05 | 0.45% | 10.81 | 11.18 | 174570 | 19174 | 6.22% |
| 2025-08-11 | 10.77 | 11.00 | 0.15 | 1.38% | 10.77 | 11.05 | 188357 | 20599 | 6.71% |
| 2025-08-08 | 11.01 | 10.85 | 0.04 | 0.37% | 10.70 | 11.05 | 222599 | 24243 | 7.93% |
| 2025-08-07 | 10.83 | 10.81 | -0.07 | -0.64% | 10.70 | 11.18 | 206402 | 22478 | 7.36% |
| 2025-08-06 | 11.14 | 10.88 | -0.26 | -2.33% | 10.83 | 11.39 | 242893 | 26762 | 8.66% |
| 2025-08-05 | 11.03 | 11.14 | 0.06 | 0.54% | 10.95 | 11.22 | 216398 | 23987 | 7.71% |
| 2025-08-04 | 10.86 | 11.08 | 0.06 | 0.54% | 10.66 | 11.08 | 281204 | 30629 | 10.02% |
| 2025-08-01 | 11.19 | 11.02 | -0.27 | -2.39% | 10.99 | 11.49 | 362019 | 40451 | 12.90% |
| 2025-07-31 | 11.08 | 11.29 | 0.09 | 0.80% | 11.05 | 11.55 | 418600 | 47280 | 14.92% |
| 2025-07-30 | 10.90 | 11.20 | 0.13 | 1.17% | 10.81 | 11.78 | 474877 | 53373 | 16.92% |
| 2025-07-29 | 10.86 | 11.07 | 0.37 | 3.46% | 10.56 | 11.11 | 447465 | 48732 | 16.00% |
| 2025-07-28 | 10.53 | 10.70 | 0.18 | 1.71% | 10.49 | 10.80 | 248016 | 26398 | 8.87% |
| 2025-07-25 | 10.50 | 10.52 | 0.00 | 0.00% | 10.40 | 10.74 | 244404 | 25878 | 8.74% |