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 | 9.88 | 9.98 | 0.12 | 1.22% | 9.85 | 10.01 | 53827 | 5364 | 1.49% |
| 2025-10-30 | 9.94 | 9.86 | -0.06 | -0.60% | 9.86 | 10.00 | 48223 | 4784 | 1.34% |
| 2025-10-29 | 9.94 | 9.92 | -0.04 | -0.40% | 9.82 | 10.01 | 55657 | 5506 | 1.54% |
| 2025-10-28 | 10.00 | 9.96 | -0.08 | -0.80% | 9.89 | 10.08 | 72353 | 7227 | 2.00% |
| 2025-10-27 | 9.77 | 10.04 | 0.28 | 2.87% | 9.76 | 10.07 | 87794 | 8704 | 2.43% |
| 2025-10-24 | 9.71 | 9.76 | 0.05 | 0.51% | 9.70 | 9.76 | 39395 | 3833 | 1.09% |
| 2025-10-23 | 9.61 | 9.71 | 0.07 | 0.73% | 9.52 | 9.73 | 38482 | 3698 | 1.07% |
| 2025-10-22 | 9.71 | 9.64 | -0.04 | -0.41% | 9.63 | 9.75 | 40568 | 3932 | 1.12% |
| 2025-10-21 | 9.59 | 9.68 | 0.09 | 0.94% | 9.55 | 9.70 | 41146 | 3967 | 1.14% |
| 2025-10-20 | 9.55 | 9.59 | 0.14 | 1.48% | 9.45 | 9.60 | 47286 | 4503 | 1.31% |
| 2025-10-17 | 9.70 | 9.45 | -0.23 | -2.38% | 9.45 | 9.76 | 54994 | 5274 | 1.52% |
| 2025-10-16 | 9.88 | 9.68 | -0.20 | -2.02% | 9.68 | 9.88 | 52552 | 5128 | 1.46% |
| 2025-10-15 | 9.88 | 9.88 | 0.05 | 0.51% | 9.75 | 9.93 | 42876 | 4227 | 1.19% |
| 2025-10-14 | 9.90 | 9.83 | -0.02 | -0.20% | 9.77 | 9.98 | 76071 | 7514 | 2.11% |
| 2025-10-13 | 9.70 | 9.85 | -0.13 | -1.30% | 9.56 | 9.90 | 70542 | 6897 | 1.95% |
| 2025-10-10 | 9.91 | 9.98 | 0.07 | 0.71% | 9.87 | 10.04 | 53718 | 5362 | 1.49% |
| 2025-10-09 | 9.95 | 9.91 | -0.01 | -0.10% | 9.83 | 9.97 | 50720 | 5025 | 1.40% |
| 2025-09-30 | 10.00 | 9.92 | -0.04 | -0.40% | 9.90 | 10.00 | 43459 | 4320 | 1.20% |
| 2025-09-29 | 9.90 | 9.96 | 0.07 | 0.71% | 9.74 | 10.05 | 61184 | 6069 | 1.69% |
| 2025-09-26 | 9.82 | 9.89 | 0.08 | 0.82% | 9.77 | 10.05 | 68068 | 6758 | 1.88% |
| 2025-09-25 | 9.95 | 9.81 | -0.13 | -1.31% | 9.81 | 10.00 | 44573 | 4408 | 1.23% |
| 2025-09-24 | 9.85 | 9.94 | 0.08 | 0.81% | 9.79 | 9.97 | 46824 | 4645 | 1.30% |
| 2025-09-23 | 10.01 | 9.86 | -0.15 | -1.50% | 9.67 | 10.05 | 75700 | 7427 | 2.10% |
| 2025-09-22 | 10.08 | 10.01 | -0.07 | -0.69% | 9.91 | 10.08 | 58210 | 5815 | 1.61% |
| 2025-09-19 | 10.26 | 10.08 | -0.19 | -1.85% | 10.05 | 10.30 | 78007 | 7906 | 2.16% |
| 2025-09-18 | 10.48 | 10.27 | -0.25 | -2.38% | 10.21 | 10.50 | 112726 | 11685 | 3.12% |
| 2025-09-17 | 10.38 | 10.52 | 0.12 | 1.15% | 10.34 | 10.60 | 100643 | 10552 | 2.79% |
| 2025-09-16 | 10.39 | 10.40 | 0.00 | 0.00% | 10.26 | 10.42 | 70353 | 7275 | 1.95% |
| 2025-09-15 | 10.37 | 10.40 | 0.03 | 0.29% | 10.24 | 10.46 | 76418 | 7888 | 2.12% |
| 2025-09-12 | 10.49 | 10.37 | -0.16 | -1.52% | 10.31 | 10.50 | 78129 | 8118 | 2.16% |
| 2025-09-11 | 10.43 | 10.53 | 0.21 | 2.03% | 10.24 | 10.53 | 95064 | 9885 | 2.63% |
| 2025-09-10 | 10.39 | 10.32 | -0.06 | -0.58% | 10.26 | 10.43 | 62743 | 6480 | 1.74% |
| 2025-09-09 | 10.63 | 10.38 | -0.25 | -2.35% | 10.33 | 10.63 | 93955 | 9820 | 2.60% |
| 2025-09-08 | 10.46 | 10.63 | 0.18 | 1.72% | 10.40 | 10.65 | 69891 | 7372 | 1.94% |
| 2025-09-05 | 10.34 | 10.45 | 0.12 | 1.16% | 10.32 | 10.50 | 72824 | 7593 | 2.02% |
| 2025-09-04 | 10.30 | 10.33 | 0.01 | 0.10% | 10.19 | 10.45 | 79693 | 8257 | 2.21% |
| 2025-09-03 | 10.54 | 10.32 | -0.26 | -2.46% | 10.24 | 10.63 | 96281 | 10029 | 2.67% |
| 2025-09-02 | 10.87 | 10.58 | -0.30 | -2.76% | 10.45 | 10.90 | 135682 | 14380 | 3.76% |
| 2025-09-01 | 10.83 | 10.88 | 0.02 | 0.18% | 10.72 | 10.95 | 88836 | 9635 | 2.46% |
| 2025-08-29 | 10.93 | 10.86 | -0.06 | -0.55% | 10.83 | 11.13 | 103768 | 11348 | 2.87% |
| 2025-08-28 | 11.05 | 10.92 | -0.21 | -1.89% | 10.65 | 11.17 | 159500 | 17400 | 4.42% |
| 2025-08-27 | 11.33 | 11.13 | -0.27 | -2.37% | 11.02 | 11.47 | 177758 | 19976 | 4.92% |
| 2025-08-26 | 11.32 | 11.40 | 0.03 | 0.26% | 11.28 | 11.55 | 129350 | 14798 | 3.58% |
| 2025-08-25 | 11.53 | 11.37 | -0.13 | -1.13% | 11.27 | 11.54 | 180088 | 20485 | 4.99% |
| 2025-08-22 | 11.48 | 11.50 | -0.06 | -0.52% | 11.41 | 11.70 | 160834 | 18513 | 4.45% |
| 2025-08-21 | 12.02 | 11.56 | -0.44 | -3.67% | 11.53 | 12.03 | 208625 | 24461 | 5.78% |
| 2025-08-20 | 12.08 | 12.00 | -0.25 | -2.04% | 11.80 | 12.09 | 228471 | 27315 | 6.33% |
| 2025-08-19 | 11.54 | 12.25 | 0.61 | 5.24% | 11.43 | 12.63 | 337046 | 40091 | 9.33% |
| 2025-08-18 | 11.79 | 11.64 | -0.14 | -1.19% | 11.43 | 11.80 | 299985 | 34639 | 8.31% |
| 2025-08-15 | 11.22 | 11.78 | 0.59 | 5.27% | 11.15 | 12.00 | 403103 | 46777 | 11.16% |
| 2025-08-14 | 10.86 | 11.19 | 0.36 | 3.32% | 10.80 | 11.39 | 363153 | 40517 | 10.06% |
| 2025-08-13 | 10.75 | 10.83 | 0.09 | 0.84% | 10.66 | 10.94 | 141971 | 15316 | 3.93% |
| 2025-08-12 | 10.84 | 10.74 | -0.08 | -0.74% | 10.72 | 10.86 | 88880 | 9575 | 2.46% |
| 2025-08-11 | 10.68 | 10.82 | 0.16 | 1.50% | 10.62 | 10.82 | 97660 | 10508 | 2.70% |
| 2025-08-08 | 10.77 | 10.66 | -0.13 | -1.20% | 10.62 | 10.78 | 90892 | 9699 | 2.52% |
| 2025-08-07 | 10.84 | 10.79 | -0.04 | -0.37% | 10.77 | 10.94 | 103136 | 11170 | 2.86% |
| 2025-08-06 | 10.78 | 10.83 | 0.02 | 0.19% | 10.75 | 10.87 | 83024 | 8972 | 2.30% |
| 2025-08-05 | 10.66 | 10.81 | 0.13 | 1.22% | 10.65 | 10.84 | 94519 | 10137 | 2.62% |
| 2025-08-04 | 10.58 | 10.68 | 0.00 | 0.00% | 10.49 | 10.68 | 73373 | 7772 | 2.03% |
| 2025-08-01 | 10.63 | 10.68 | 0.00 | 0.00% | 10.63 | 10.79 | 84301 | 9026 | 2.33% |
| 2025-07-31 | 10.71 | 10.68 | -0.09 | -0.84% | 10.57 | 10.80 | 126201 | 13487 | 3.49% |
| 2025-07-30 | 10.78 | 10.77 | -0.04 | -0.37% | 10.66 | 10.98 | 130499 | 14086 | 3.61% |
| 2025-07-29 | 10.81 | 10.81 | -0.06 | -0.55% | 10.62 | 10.83 | 127566 | 13656 | 3.53% |
| 2025-07-28 | 10.84 | 10.87 | 0.03 | 0.28% | 10.80 | 11.03 | 135786 | 14785 | 3.76% |
| 2025-07-25 | 10.69 | 10.84 | 0.16 | 1.50% | 10.65 | 10.89 | 174731 | 18874 | 4.84% |
| 2025-07-24 | 10.60 | 10.68 | 0.09 | 0.85% | 10.59 | 10.73 | 134091 | 14295 | 3.71% |