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 | 10.30 | 10.43 | 0.25 | 2.46% | 10.10 | 10.68 | 205195 | 21497 | 4.65% |
| 2025-10-30 | 10.06 | 10.18 | 0.13 | 1.29% | 9.92 | 10.36 | 124923 | 12646 | 2.83% |
| 2025-10-29 | 10.20 | 10.05 | -0.15 | -1.47% | 10.03 | 10.25 | 90180 | 9083 | 2.05% |
| 2025-10-28 | 10.03 | 10.20 | 0.10 | 0.99% | 9.72 | 10.45 | 186285 | 18975 | 4.23% |
| 2025-10-27 | 10.29 | 10.10 | -0.09 | -0.88% | 10.07 | 10.30 | 108409 | 11004 | 2.46% |
| 2025-10-24 | 10.26 | 10.19 | -0.07 | -0.68% | 10.10 | 10.29 | 84503 | 8602 | 1.92% |
| 2025-10-23 | 10.50 | 10.26 | -0.24 | -2.29% | 10.19 | 10.57 | 112047 | 11546 | 2.54% |
| 2025-10-22 | 10.53 | 10.50 | -0.06 | -0.57% | 10.40 | 10.93 | 144150 | 15388 | 3.27% |
| 2025-10-21 | 10.58 | 10.56 | 0.08 | 0.76% | 10.20 | 10.58 | 213972 | 22291 | 4.85% |
| 2025-10-20 | 10.03 | 10.48 | 0.54 | 5.43% | 10.03 | 10.76 | 302131 | 31644 | 6.85% |
| 2025-10-17 | 9.98 | 9.94 | -0.06 | -0.60% | 9.85 | 10.30 | 148300 | 14951 | 3.36% |
| 2025-10-16 | 10.13 | 10.00 | -0.21 | -2.06% | 9.96 | 10.33 | 125164 | 12686 | 2.84% |
| 2025-10-15 | 9.70 | 10.21 | 0.46 | 4.72% | 9.65 | 10.30 | 150324 | 15042 | 3.41% |
| 2025-10-14 | 9.81 | 9.75 | 0.00 | 0.00% | 9.64 | 10.12 | 136161 | 13533 | 3.09% |
| 2025-10-13 | 9.60 | 9.75 | -0.14 | -1.42% | 9.40 | 9.77 | 101072 | 9739 | 2.29% |
| 2025-10-10 | 9.91 | 9.89 | -0.06 | -0.60% | 9.85 | 10.21 | 90035 | 8985 | 2.04% |
| 2025-10-09 | 10.05 | 9.95 | -0.02 | -0.20% | 9.82 | 10.08 | 101540 | 10106 | 2.30% |
| 2025-09-30 | 9.92 | 9.97 | 0.07 | 0.71% | 9.80 | 10.18 | 95186 | 9484 | 2.16% |
| 2025-09-29 | 10.11 | 9.90 | -0.22 | -2.17% | 9.75 | 10.13 | 137625 | 13612 | 3.12% |
| 2025-09-26 | 10.19 | 10.12 | -0.02 | -0.20% | 10.01 | 10.48 | 120908 | 12364 | 2.74% |
| 2025-09-25 | 10.68 | 10.14 | -0.59 | -5.50% | 10.13 | 10.72 | 157653 | 16343 | 3.58% |
| 2025-09-24 | 10.55 | 10.73 | 0.17 | 1.61% | 10.51 | 10.84 | 93463 | 9990 | 2.12% |
| 2025-09-23 | 10.72 | 10.56 | -0.07 | -0.66% | 10.30 | 10.79 | 125331 | 13133 | 2.84% |
| 2025-09-22 | 10.98 | 10.63 | -0.24 | -2.21% | 10.60 | 11.00 | 126824 | 13585 | 2.88% |
| 2025-09-19 | 11.15 | 10.87 | -0.24 | -2.16% | 10.76 | 11.23 | 137048 | 14977 | 3.11% |
| 2025-09-18 | 11.07 | 11.11 | 0.03 | 0.27% | 10.93 | 11.42 | 213093 | 23830 | 4.83% |
| 2025-09-17 | 11.07 | 11.08 | 0.01 | 0.09% | 10.84 | 11.21 | 161149 | 17764 | 3.66% |
| 2025-09-16 | 10.90 | 11.07 | 0.23 | 2.12% | 10.84 | 11.18 | 199718 | 21991 | 4.53% |
| 2025-09-15 | 10.54 | 10.84 | 0.31 | 2.94% | 10.48 | 11.04 | 227730 | 24619 | 5.17% |
| 2025-09-12 | 10.39 | 10.53 | 0.14 | 1.35% | 10.20 | 10.72 | 168092 | 17598 | 3.81% |
| 2025-09-11 | 10.36 | 10.39 | 0.02 | 0.19% | 10.07 | 10.41 | 95074 | 9767 | 2.16% |
| 2025-09-10 | 10.32 | 10.37 | 0.04 | 0.39% | 10.30 | 10.60 | 96414 | 10063 | 2.19% |
| 2025-09-09 | 10.54 | 10.33 | -0.26 | -2.46% | 10.26 | 10.72 | 148400 | 15516 | 3.37% |
| 2025-09-08 | 10.64 | 10.59 | 0.07 | 0.67% | 10.42 | 10.74 | 157112 | 16631 | 3.56% |
| 2025-09-05 | 9.96 | 10.52 | 0.56 | 5.62% | 9.79 | 10.57 | 238452 | 24656 | 5.41% |
| 2025-09-04 | 9.95 | 9.96 | 0.06 | 0.61% | 9.77 | 10.19 | 136456 | 13705 | 3.10% |
| 2025-09-03 | 10.06 | 9.90 | -0.13 | -1.30% | 9.86 | 10.21 | 97132 | 9704 | 2.14% |
| 2025-09-02 | 10.37 | 10.03 | -0.34 | -3.28% | 9.93 | 10.42 | 124269 | 12580 | 2.74% |
| 2025-09-01 | 9.96 | 10.37 | 0.43 | 4.33% | 9.90 | 10.45 | 183134 | 18643 | 4.04% |
| 2025-08-29 | 10.10 | 9.94 | -0.14 | -1.39% | 9.92 | 10.10 | 95894 | 9576 | 2.12% |
| 2025-08-28 | 10.06 | 10.08 | 0.03 | 0.30% | 9.69 | 10.18 | 192939 | 19221 | 4.26% |
| 2025-08-27 | 10.62 | 10.05 | -0.59 | -5.55% | 10.04 | 10.70 | 256288 | 26380 | 5.66% |
| 2025-08-26 | 10.85 | 10.64 | -0.26 | -2.39% | 10.61 | 10.85 | 160698 | 17170 | 3.55% |
| 2025-08-25 | 10.22 | 10.90 | 0.68 | 6.65% | 10.16 | 10.95 | 287445 | 30487 | 6.34% |
| 2025-08-22 | 10.24 | 10.22 | -0.02 | -0.20% | 10.07 | 10.29 | 132667 | 13496 | 2.93% |
| 2025-08-21 | 10.41 | 10.24 | -0.15 | -1.44% | 10.20 | 10.51 | 98665 | 10193 | 2.18% |
| 2025-08-20 | 10.42 | 10.39 | -0.09 | -0.86% | 10.17 | 10.48 | 123755 | 12777 | 2.73% |
| 2025-08-19 | 10.42 | 10.48 | 0.03 | 0.29% | 10.40 | 10.68 | 150879 | 15884 | 3.33% |
| 2025-08-18 | 10.32 | 10.45 | 0.18 | 1.75% | 10.31 | 10.53 | 138548 | 14416 | 3.06% |
| 2025-08-15 | 10.14 | 10.27 | 0.18 | 1.78% | 10.03 | 10.35 | 149867 | 15296 | 3.31% |
| 2025-08-14 | 10.47 | 10.09 | -0.38 | -3.63% | 10.07 | 10.53 | 161385 | 16512 | 3.56% |
| 2025-08-13 | 10.28 | 10.47 | 0.15 | 1.45% | 10.24 | 10.57 | 153624 | 15950 | 3.39% |
| 2025-08-12 | 10.58 | 10.32 | -0.18 | -1.71% | 10.25 | 10.65 | 137011 | 14221 | 3.02% |
| 2025-08-11 | 10.30 | 10.50 | 0.15 | 1.45% | 10.22 | 10.58 | 132696 | 13794 | 2.93% |
| 2025-08-08 | 10.12 | 10.35 | 0.19 | 1.87% | 10.07 | 10.56 | 216858 | 22496 | 4.79% |
| 2025-08-07 | 10.15 | 10.16 | -0.02 | -0.20% | 10.08 | 10.34 | 105569 | 10747 | 2.33% |
| 2025-08-06 | 10.33 | 10.18 | -0.19 | -1.83% | 10.12 | 10.43 | 138290 | 14105 | 3.05% |
| 2025-08-05 | 10.50 | 10.37 | -0.10 | -0.96% | 10.29 | 10.64 | 167237 | 17403 | 3.69% |
| 2025-08-04 | 10.12 | 10.47 | 0.25 | 2.45% | 10.00 | 10.47 | 214588 | 22020 | 4.74% |
| 2025-08-01 | 10.10 | 10.22 | 0.18 | 1.79% | 10.07 | 10.43 | 181615 | 18641 | 4.01% |
| 2025-07-31 | 10.08 | 10.04 | -0.08 | -0.79% | 10.01 | 10.18 | 120199 | 12140 | 2.65% |
| 2025-07-30 | 10.10 | 10.12 | -0.05 | -0.49% | 9.98 | 10.28 | 142488 | 14477 | 3.14% |
| 2025-07-29 | 10.22 | 10.17 | -0.02 | -0.20% | 10.07 | 10.30 | 148978 | 15159 | 3.29% |
| 2025-07-28 | 10.04 | 10.19 | 0.16 | 1.60% | 10.04 | 10.32 | 188702 | 19210 | 4.16% |
| 2025-07-25 | 10.02 | 10.03 | -0.03 | -0.30% | 9.92 | 10.19 | 146376 | 14737 | 3.23% |
| 2025-07-24 | 10.01 | 10.06 | 0.08 | 0.80% | 9.90 | 10.16 | 113188 | 11341 | 2.50% |