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 | 10.25 | 10.40 | 0.21 | 2.06% | 10.15 | 10.46 | 40853 | 4233 | 2.21% |
| 2025-10-30 | 10.28 | 10.19 | -0.12 | -1.16% | 10.13 | 10.36 | 29851 | 3048 | 1.61% |
| 2025-10-29 | 10.33 | 10.31 | -0.07 | -0.67% | 10.20 | 10.47 | 35818 | 3688 | 1.94% |
| 2025-10-28 | 10.28 | 10.38 | 0.02 | 0.19% | 10.18 | 10.47 | 31303 | 3242 | 1.69% |
| 2025-10-27 | 10.27 | 10.36 | 0.15 | 1.47% | 10.11 | 10.51 | 65379 | 6760 | 3.53% |
| 2025-10-24 | 10.25 | 10.21 | -0.26 | -2.48% | 10.21 | 10.61 | 59848 | 6207 | 3.24% |
| 2025-10-23 | 10.35 | 10.47 | 0.36 | 3.56% | 9.95 | 10.54 | 71813 | 7332 | 3.88% |
| 2025-10-22 | 10.10 | 10.11 | -0.06 | -0.59% | 10.05 | 10.28 | 40075 | 4072 | 2.17% |
| 2025-10-21 | 9.88 | 10.17 | 0.36 | 3.67% | 9.78 | 10.18 | 40811 | 4080 | 2.21% |
| 2025-10-20 | 9.88 | 9.81 | -0.02 | -0.20% | 9.76 | 10.05 | 48073 | 4754 | 2.60% |
| 2025-10-17 | 9.90 | 9.83 | -0.11 | -1.11% | 9.82 | 10.29 | 57230 | 5717 | 3.09% |
| 2025-10-16 | 10.08 | 9.94 | -0.14 | -1.39% | 9.83 | 10.11 | 38787 | 3863 | 2.10% |
| 2025-10-15 | 9.92 | 10.08 | 0.26 | 2.65% | 9.79 | 10.10 | 41671 | 4161 | 2.25% |
| 2025-10-14 | 9.99 | 9.82 | 0.00 | 0.00% | 9.73 | 10.10 | 44940 | 4453 | 2.43% |
| 2025-10-13 | 9.44 | 9.82 | -0.14 | -1.41% | 9.06 | 9.95 | 58905 | 5683 | 3.18% |
| 2025-10-10 | 10.10 | 9.96 | -0.13 | -1.29% | 9.86 | 10.22 | 51078 | 5104 | 2.76% |
| 2025-10-09 | 10.24 | 10.09 | -0.04 | -0.39% | 9.99 | 10.30 | 58987 | 5976 | 3.19% |
| 2025-09-30 | 10.58 | 10.13 | -0.38 | -3.62% | 9.96 | 10.64 | 78261 | 7999 | 4.23% |
| 2025-09-29 | 10.52 | 10.51 | -0.03 | -0.28% | 10.47 | 10.86 | 55113 | 5878 | 2.98% |
| 2025-09-26 | 10.69 | 10.54 | -0.21 | -1.95% | 10.45 | 10.78 | 55711 | 5899 | 3.01% |
| 2025-09-25 | 10.94 | 10.75 | -0.23 | -2.09% | 10.65 | 11.03 | 47893 | 5176 | 2.59% |
| 2025-09-24 | 10.95 | 10.98 | -0.08 | -0.72% | 10.78 | 11.14 | 59036 | 6483 | 3.19% |
| 2025-09-23 | 10.76 | 11.06 | 0.30 | 2.79% | 10.27 | 11.06 | 105186 | 11260 | 5.69% |
| 2025-09-22 | 10.20 | 10.76 | 0.58 | 5.70% | 10.10 | 10.76 | 87072 | 9179 | 4.71% |
| 2025-09-19 | 10.51 | 10.18 | -0.36 | -3.42% | 10.00 | 10.57 | 89221 | 9126 | 4.82% |
| 2025-09-18 | 10.85 | 10.54 | -0.32 | -2.95% | 10.43 | 10.93 | 80867 | 8629 | 4.37% |
| 2025-09-17 | 11.10 | 10.86 | -0.23 | -2.07% | 10.80 | 11.14 | 59151 | 6470 | 3.20% |
| 2025-09-16 | 11.15 | 11.09 | 0.16 | 1.46% | 10.83 | 11.20 | 77013 | 8457 | 4.16% |
| 2025-09-15 | 11.49 | 10.93 | -0.51 | -4.46% | 10.80 | 11.49 | 127474 | 14090 | 6.89% |
| 2025-09-12 | 12.00 | 11.44 | -0.42 | -3.54% | 11.17 | 12.00 | 132851 | 15361 | 7.18% |
| 2025-09-11 | 11.63 | 11.86 | 0.23 | 1.98% | 11.10 | 12.07 | 113748 | 13175 | 6.15% |
| 2025-09-10 | 11.52 | 11.63 | 0.07 | 0.61% | 11.31 | 11.77 | 89867 | 10384 | 4.86% |
| 2025-09-09 | 11.24 | 11.56 | 0.27 | 2.39% | 11.18 | 11.69 | 133724 | 15368 | 7.23% |
| 2025-09-08 | 10.70 | 11.29 | 0.49 | 4.54% | 10.56 | 11.33 | 150513 | 16457 | 8.14% |
| 2025-09-05 | 10.13 | 10.80 | 0.68 | 6.72% | 10.00 | 10.80 | 122708 | 12809 | 6.63% |
| 2025-09-04 | 10.32 | 10.12 | -0.10 | -0.98% | 9.98 | 10.39 | 109342 | 11143 | 5.91% |
| 2025-09-03 | 10.42 | 10.22 | -0.17 | -1.64% | 10.00 | 10.61 | 117153 | 11983 | 6.33% |
| 2025-09-02 | 10.27 | 10.39 | 0.12 | 1.17% | 10.05 | 10.58 | 149012 | 15375 | 8.06% |
| 2025-09-01 | 9.98 | 10.27 | 0.27 | 2.70% | 9.80 | 10.33 | 136924 | 13929 | 7.40% |
| 2025-08-29 | 9.83 | 10.00 | 0.38 | 3.95% | 9.53 | 10.18 | 173541 | 17103 | 9.38% |
| 2025-08-28 | 9.51 | 9.62 | 0.10 | 1.05% | 9.21 | 9.71 | 164119 | 15479 | 8.87% |
| 2025-08-27 | 9.70 | 9.52 | -0.04 | -0.42% | 9.43 | 10.48 | 193944 | 19224 | 10.48% |
| 2025-08-26 | 9.62 | 9.56 | -0.06 | -0.62% | 9.54 | 10.18 | 149946 | 14645 | 8.11% |
| 2025-08-25 | 9.33 | 9.62 | 0.06 | 0.63% | 9.23 | 9.67 | 142945 | 13522 | 7.73% |
| 2025-08-22 | 9.61 | 9.56 | -0.08 | -0.83% | 9.45 | 9.84 | 169024 | 16225 | 8.43% |
| 2025-08-21 | 8.99 | 9.64 | 0.53 | 5.82% | 8.90 | 10.12 | 327831 | 31467 | 16.36% |
| 2025-08-20 | 10.07 | 9.11 | -0.96 | -9.53% | 8.78 | 10.13 | 394125 | 36776 | 19.66% |
| 2025-08-19 | 9.44 | 10.07 | 0.65 | 6.90% | 9.32 | 10.82 | 315516 | 31692 | 15.74% |
| 2025-08-18 | 8.99 | 9.42 | 0.51 | 5.72% | 8.93 | 9.46 | 129111 | 11931 | 6.44% |
| 2025-08-15 | 8.86 | 8.91 | 0.12 | 1.37% | 8.80 | 9.26 | 143116 | 12909 | 7.14% |
| 2025-08-14 | 9.04 | 8.79 | -0.19 | -2.12% | 8.74 | 9.04 | 77616 | 6906 | 3.87% |
| 2025-08-13 | 9.04 | 8.98 | 0.00 | 0.00% | 8.91 | 9.20 | 76953 | 6942 | 3.84% |
| 2025-08-12 | 9.15 | 8.98 | -0.10 | -1.10% | 8.86 | 9.19 | 62628 | 5638 | 3.12% |
| 2025-08-11 | 9.05 | 9.08 | 0.04 | 0.44% | 8.88 | 9.18 | 84833 | 7664 | 4.23% |
| 2025-08-08 | 8.70 | 9.04 | 0.29 | 3.31% | 8.65 | 9.10 | 79866 | 7102 | 3.98% |
| 2025-08-07 | 8.78 | 8.75 | 0.03 | 0.34% | 8.67 | 8.87 | 59419 | 5190 | 2.96% |
| 2025-08-06 | 8.90 | 8.72 | -0.19 | -2.13% | 8.67 | 8.92 | 92702 | 8130 | 4.62% |
| 2025-08-05 | 8.74 | 8.91 | 0.26 | 3.01% | 8.65 | 8.93 | 79549 | 6978 | 3.97% |
| 2025-08-04 | 8.48 | 8.65 | 0.12 | 1.41% | 8.28 | 8.66 | 63516 | 5427 | 3.17% |
| 2025-08-01 | 8.30 | 8.53 | 0.20 | 2.40% | 8.24 | 8.53 | 56098 | 4723 | 2.80% |
| 2025-07-31 | 8.33 | 8.33 | -0.04 | -0.48% | 8.28 | 8.53 | 53570 | 4499 | 2.67% |
| 2025-07-30 | 8.32 | 8.37 | 0.01 | 0.12% | 8.20 | 8.46 | 55819 | 4636 | 2.78% |
| 2025-07-29 | 8.29 | 8.36 | 0.03 | 0.36% | 8.26 | 8.55 | 79831 | 6697 | 3.98% |
| 2025-07-28 | 8.22 | 8.33 | 0.10 | 1.22% | 8.22 | 8.37 | 50924 | 4228 | 2.54% |
| 2025-07-25 | 8.13 | 8.23 | 0.13 | 1.60% | 8.06 | 8.28 | 52933 | 4328 | 2.64% |
| 2025-07-24 | 8.15 | 8.10 | -0.01 | -0.12% | 8.06 | 8.20 | 44504 | 3613 | 2.22% |