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 | 9.91 | 10.07 | 0.21 | 2.13% | 9.89 | 10.08 | 73564 | 7375 | 2.44% |
| 2025-10-30 | 10.00 | 9.86 | -0.14 | -1.40% | 9.83 | 10.01 | 71743 | 7111 | 2.38% |
| 2025-10-29 | 10.09 | 10.00 | -0.08 | -0.79% | 9.92 | 10.09 | 82390 | 8223 | 2.73% |
| 2025-10-28 | 10.16 | 10.08 | -0.08 | -0.79% | 10.04 | 10.19 | 70180 | 7097 | 2.32% |
| 2025-10-27 | 10.14 | 10.16 | 0.02 | 0.20% | 9.98 | 10.16 | 104540 | 10536 | 3.46% |
| 2025-10-24 | 10.27 | 10.14 | -0.18 | -1.74% | 10.13 | 10.30 | 112340 | 11431 | 3.72% |
| 2025-10-23 | 10.35 | 10.32 | -0.08 | -0.77% | 10.15 | 10.50 | 132118 | 13558 | 4.37% |
| 2025-10-22 | 10.12 | 10.40 | 0.23 | 2.26% | 10.10 | 10.51 | 213113 | 22108 | 7.06% |
| 2025-10-21 | 9.99 | 10.17 | 0.20 | 2.01% | 9.92 | 10.18 | 97954 | 9887 | 3.24% |
| 2025-10-20 | 9.91 | 9.97 | 0.10 | 1.01% | 9.83 | 9.99 | 63706 | 6312 | 2.11% |
| 2025-10-17 | 10.01 | 9.87 | -0.14 | -1.40% | 9.86 | 10.09 | 87648 | 8746 | 2.90% |
| 2025-10-16 | 10.05 | 10.01 | -0.08 | -0.79% | 9.99 | 10.22 | 108775 | 10966 | 3.60% |
| 2025-10-15 | 9.96 | 10.09 | 0.14 | 1.41% | 9.83 | 10.16 | 134145 | 13457 | 4.44% |
| 2025-10-14 | 9.84 | 9.95 | 0.13 | 1.32% | 9.79 | 10.01 | 100944 | 9997 | 3.34% |
| 2025-10-13 | 9.60 | 9.82 | -0.02 | -0.20% | 9.42 | 9.84 | 76614 | 7418 | 2.54% |
| 2025-10-10 | 9.62 | 9.84 | 0.18 | 1.86% | 9.61 | 9.92 | 94163 | 9229 | 3.12% |
| 2025-10-09 | 9.74 | 9.66 | -0.05 | -0.51% | 9.57 | 9.75 | 58406 | 5628 | 1.93% |
| 2025-09-30 | 9.70 | 9.71 | 0.04 | 0.41% | 9.64 | 9.75 | 45858 | 4450 | 1.52% |
| 2025-09-29 | 9.60 | 9.67 | 0.02 | 0.21% | 9.47 | 9.69 | 53104 | 5103 | 1.76% |
| 2025-09-26 | 9.62 | 9.65 | -0.03 | -0.31% | 9.54 | 9.71 | 50029 | 4819 | 1.66% |
| 2025-09-25 | 9.75 | 9.68 | -0.08 | -0.82% | 9.65 | 9.86 | 61980 | 6035 | 2.05% |
| 2025-09-24 | 9.50 | 9.76 | 0.25 | 2.63% | 9.47 | 9.77 | 68208 | 6594 | 2.26% |
| 2025-09-23 | 9.71 | 9.53 | -0.20 | -2.06% | 9.35 | 9.71 | 73511 | 6976 | 2.43% |
| 2025-09-22 | 9.82 | 9.73 | 0.05 | 0.52% | 9.66 | 9.86 | 49362 | 4808 | 1.63% |
| 2025-09-19 | 9.86 | 9.68 | -0.18 | -1.83% | 9.62 | 9.91 | 86283 | 8404 | 2.86% |
| 2025-09-18 | 10.08 | 9.86 | -0.17 | -1.69% | 9.80 | 10.13 | 124950 | 12473 | 4.14% |
| 2025-09-17 | 10.12 | 10.03 | -0.08 | -0.79% | 10.02 | 10.14 | 62986 | 6337 | 2.09% |
| 2025-09-16 | 10.01 | 10.11 | 0.07 | 0.70% | 9.97 | 10.13 | 67646 | 6807 | 2.24% |
| 2025-09-15 | 10.14 | 10.04 | -0.10 | -0.99% | 9.99 | 10.15 | 64103 | 6433 | 2.12% |
| 2025-09-12 | 10.05 | 10.14 | 0.06 | 0.60% | 10.01 | 10.20 | 79358 | 8026 | 2.63% |
| 2025-09-11 | 9.95 | 10.08 | 0.09 | 0.90% | 9.75 | 10.08 | 95189 | 9439 | 3.15% |
| 2025-09-10 | 10.11 | 9.99 | -0.10 | -0.99% | 9.97 | 10.16 | 81019 | 8131 | 2.68% |
| 2025-09-09 | 10.30 | 10.09 | -0.25 | -2.42% | 10.05 | 10.36 | 93506 | 9520 | 3.10% |
| 2025-09-08 | 10.11 | 10.34 | 0.18 | 1.77% | 10.11 | 10.35 | 91599 | 9412 | 3.03% |
| 2025-09-05 | 10.08 | 10.16 | 0.11 | 1.09% | 9.94 | 10.16 | 83811 | 8443 | 2.77% |
| 2025-09-04 | 10.04 | 10.05 | 0.07 | 0.70% | 9.90 | 10.19 | 98249 | 9906 | 3.25% |
| 2025-09-03 | 10.18 | 9.98 | -0.21 | -2.06% | 9.93 | 10.28 | 85743 | 8669 | 2.84% |
| 2025-09-02 | 10.38 | 10.19 | -0.24 | -2.30% | 10.08 | 10.42 | 117862 | 12056 | 3.90% |
| 2025-09-01 | 10.13 | 10.43 | 0.26 | 2.56% | 10.13 | 10.48 | 120879 | 12518 | 4.00% |
| 2025-08-29 | 10.27 | 10.17 | -0.09 | -0.88% | 10.15 | 10.31 | 103183 | 10548 | 3.42% |
| 2025-08-28 | 10.39 | 10.26 | -0.13 | -1.25% | 9.93 | 10.52 | 169094 | 17266 | 5.60% |
| 2025-08-27 | 10.78 | 10.39 | -0.39 | -3.62% | 10.38 | 10.85 | 203780 | 21630 | 6.75% |
| 2025-08-26 | 10.90 | 10.78 | -0.19 | -1.73% | 10.71 | 10.98 | 136203 | 14842 | 4.51% |
| 2025-08-25 | 11.01 | 10.97 | -0.11 | -0.99% | 10.88 | 11.06 | 185637 | 20349 | 6.15% |
| 2025-08-22 | 10.95 | 11.08 | 0.12 | 1.09% | 10.75 | 11.20 | 194770 | 21371 | 6.45% |
| 2025-08-21 | 11.08 | 10.96 | -0.14 | -1.26% | 10.89 | 11.16 | 139758 | 15391 | 4.63% |
| 2025-08-20 | 11.10 | 11.10 | -0.05 | -0.45% | 10.88 | 11.18 | 174558 | 19221 | 5.78% |
| 2025-08-19 | 11.04 | 11.15 | 0.08 | 0.72% | 11.03 | 11.38 | 251612 | 28272 | 8.33% |
| 2025-08-18 | 10.99 | 11.07 | 0.09 | 0.82% | 10.98 | 11.29 | 229984 | 25570 | 7.61% |
| 2025-08-15 | 10.74 | 10.98 | 0.25 | 2.33% | 10.70 | 10.98 | 198407 | 21537 | 6.57% |
| 2025-08-14 | 10.91 | 10.73 | -0.21 | -1.92% | 10.72 | 11.18 | 304912 | 33424 | 10.10% |
| 2025-08-13 | 11.00 | 10.94 | -0.07 | -0.64% | 10.77 | 11.08 | 175536 | 19144 | 5.81% |
| 2025-08-12 | 11.06 | 11.01 | -0.13 | -1.17% | 10.91 | 11.25 | 180593 | 19969 | 5.98% |
| 2025-08-11 | 11.01 | 11.14 | 0.14 | 1.27% | 10.94 | 11.15 | 174171 | 19255 | 5.77% |
| 2025-08-08 | 11.17 | 11.00 | -0.24 | -2.14% | 10.94 | 11.24 | 230339 | 25497 | 7.63% |
| 2025-08-07 | 11.23 | 11.24 | -0.08 | -0.71% | 10.99 | 11.43 | 340527 | 38060 | 11.27% |
| 2025-08-06 | 11.90 | 11.32 | -0.40 | -3.41% | 11.27 | 11.98 | 369004 | 42236 | 12.22% |
| 2025-08-05 | 12.03 | 11.72 | -0.37 | -3.06% | 11.58 | 12.22 | 479762 | 56663 | 15.88% |
| 2025-08-04 | 11.30 | 12.09 | 0.81 | 7.18% | 11.20 | 12.90 | 646812 | 77704 | 21.41% |
| 2025-08-01 | 10.82 | 11.28 | 0.45 | 4.16% | 10.78 | 11.59 | 491607 | 55437 | 16.28% |
| 2025-07-31 | 11.05 | 10.83 | -0.13 | -1.19% | 10.79 | 11.17 | 226564 | 24896 | 7.50% |
| 2025-07-30 | 10.85 | 10.96 | 0.06 | 0.55% | 10.70 | 11.07 | 240373 | 26281 | 7.96% |
| 2025-07-29 | 10.80 | 10.90 | 0.11 | 1.02% | 10.60 | 10.92 | 188953 | 20407 | 6.26% |
| 2025-07-28 | 10.73 | 10.79 | -0.04 | -0.37% | 10.69 | 10.90 | 151148 | 16303 | 5.00% |
| 2025-07-25 | 10.94 | 10.83 | -0.09 | -0.82% | 10.74 | 11.05 | 204455 | 22224 | 6.77% |
| 2025-07-24 | 10.65 | 10.92 | 0.32 | 3.02% | 10.55 | 10.95 | 298685 | 32330 | 9.89% |