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 | 10.01 | 9.88 | -0.35 | -3.42% | 9.88 | 10.07 | 1128973 | 112341 | 3.04% |
| 2025-10-30 | 10.44 | 10.23 | -0.23 | -2.20% | 10.20 | 10.44 | 622409 | 64072 | 1.68% |
| 2025-10-29 | 10.17 | 10.46 | 0.31 | 3.05% | 10.14 | 10.46 | 820625 | 85127 | 2.21% |
| 2025-10-28 | 10.28 | 10.15 | -0.15 | -1.46% | 10.13 | 10.30 | 477944 | 48769 | 1.29% |
| 2025-10-27 | 10.26 | 10.30 | 0.13 | 1.28% | 10.19 | 10.34 | 616505 | 63427 | 1.66% |
| 2025-10-24 | 10.11 | 10.17 | 0.04 | 0.39% | 10.07 | 10.20 | 400477 | 40559 | 1.08% |
| 2025-10-23 | 10.01 | 10.13 | 0.08 | 0.80% | 9.92 | 10.13 | 385501 | 38589 | 1.04% |
| 2025-10-22 | 10.08 | 10.05 | -0.09 | -0.89% | 9.98 | 10.12 | 329476 | 33109 | 0.89% |
| 2025-10-21 | 10.10 | 10.14 | 0.04 | 0.40% | 10.07 | 10.28 | 560667 | 57003 | 1.51% |
| 2025-10-20 | 10.22 | 10.10 | 0.05 | 0.50% | 10.05 | 10.28 | 485220 | 49165 | 1.31% |
| 2025-10-17 | 10.45 | 10.05 | -0.40 | -3.83% | 10.03 | 10.52 | 784617 | 80297 | 2.11% |
| 2025-10-16 | 10.46 | 10.45 | -0.07 | -0.67% | 10.35 | 10.56 | 827519 | 86491 | 2.23% |
| 2025-10-15 | 10.24 | 10.52 | 0.32 | 3.14% | 10.16 | 10.52 | 983940 | 102040 | 2.65% |
| 2025-10-14 | 10.18 | 10.20 | 0.02 | 0.20% | 10.14 | 10.48 | 760588 | 78351 | 2.05% |
| 2025-10-13 | 10.01 | 10.18 | -0.13 | -1.26% | 10.00 | 10.21 | 544963 | 55023 | 1.47% |
| 2025-10-10 | 10.22 | 10.31 | 0.05 | 0.49% | 10.18 | 10.42 | 681458 | 70434 | 1.84% |
| 2025-10-09 | 10.20 | 10.26 | 0.03 | 0.29% | 10.08 | 10.31 | 601223 | 61395 | 1.62% |
| 2025-09-30 | 10.29 | 10.23 | -0.14 | -1.35% | 10.19 | 10.35 | 633131 | 64943 | 1.71% |
| 2025-09-29 | 9.93 | 10.37 | 0.44 | 4.43% | 9.88 | 10.54 | 1140951 | 116961 | 3.07% |
| 2025-09-26 | 9.99 | 9.93 | -0.15 | -1.49% | 9.93 | 10.07 | 476383 | 47609 | 1.28% |
| 2025-09-25 | 9.78 | 10.08 | 0.30 | 3.07% | 9.75 | 10.29 | 999965 | 101100 | 2.69% |
| 2025-09-24 | 9.62 | 9.78 | 0.12 | 1.24% | 9.58 | 9.82 | 355567 | 34490 | 0.96% |
| 2025-09-23 | 9.80 | 9.66 | -0.18 | -1.83% | 9.50 | 9.81 | 499774 | 48046 | 1.35% |
| 2025-09-22 | 9.81 | 9.84 | 0.03 | 0.31% | 9.72 | 9.86 | 278280 | 27227 | 0.75% |
| 2025-09-19 | 9.88 | 9.81 | -0.08 | -0.81% | 9.79 | 9.92 | 321406 | 31633 | 0.87% |
| 2025-09-18 | 10.18 | 9.89 | -0.31 | -3.04% | 9.82 | 10.18 | 688079 | 68824 | 1.85% |
| 2025-09-17 | 10.07 | 10.20 | 0.13 | 1.29% | 10.01 | 10.21 | 505779 | 51185 | 1.36% |
| 2025-09-16 | 10.03 | 10.07 | 0.06 | 0.60% | 9.93 | 10.14 | 396621 | 39776 | 1.07% |
| 2025-09-15 | 10.04 | 10.01 | -0.03 | -0.30% | 10.00 | 10.10 | 330152 | 33159 | 0.89% |
| 2025-09-12 | 10.17 | 10.04 | -0.11 | -1.08% | 10.02 | 10.21 | 413552 | 41812 | 1.11% |
| 2025-09-11 | 9.80 | 10.15 | 0.33 | 3.36% | 9.74 | 10.18 | 682900 | 68415 | 1.84% |
| 2025-09-10 | 9.90 | 9.82 | -0.08 | -0.81% | 9.76 | 9.95 | 418743 | 41184 | 1.13% |
| 2025-09-09 | 9.90 | 9.90 | 0.00 | 0.00% | 9.84 | 9.98 | 376794 | 37311 | 1.01% |
| 2025-09-08 | 9.94 | 9.90 | -0.05 | -0.50% | 9.83 | 9.98 | 424508 | 42007 | 1.14% |
| 2025-09-05 | 9.89 | 9.95 | 0.09 | 0.91% | 9.81 | 9.97 | 539924 | 53355 | 1.45% |
| 2025-09-04 | 9.91 | 9.86 | -0.05 | -0.50% | 9.75 | 10.02 | 684837 | 67795 | 1.84% |
| 2025-09-03 | 10.26 | 9.91 | -0.28 | -2.75% | 9.86 | 10.28 | 673015 | 67594 | 1.81% |
| 2025-09-02 | 10.36 | 10.19 | -0.17 | -1.64% | 10.13 | 10.38 | 664735 | 68010 | 1.79% |
| 2025-09-01 | 10.41 | 10.36 | 0.05 | 0.48% | 10.25 | 10.44 | 641226 | 66319 | 1.73% |
| 2025-08-29 | 10.39 | 10.31 | 0.05 | 0.49% | 10.27 | 10.51 | 1003337 | 104135 | 2.70% |
| 2025-08-28 | 10.11 | 10.26 | 0.15 | 1.48% | 9.92 | 10.26 | 869456 | 87754 | 2.34% |
| 2025-08-27 | 10.26 | 10.11 | -0.36 | -3.44% | 10.11 | 10.45 | 1123904 | 115862 | 3.03% |
| 2025-08-26 | 10.41 | 10.47 | -0.01 | -0.10% | 10.39 | 10.64 | 763570 | 80333 | 2.06% |
| 2025-08-25 | 10.49 | 10.48 | 0.09 | 0.87% | 10.35 | 10.64 | 1146676 | 120064 | 3.09% |
| 2025-08-22 | 10.14 | 10.39 | 0.23 | 2.26% | 10.11 | 10.40 | 997622 | 102550 | 2.69% |
| 2025-08-21 | 10.32 | 10.16 | -0.14 | -1.36% | 10.10 | 10.36 | 791996 | 80818 | 2.13% |
| 2025-08-20 | 9.93 | 10.30 | 0.34 | 3.41% | 9.90 | 10.48 | 1388844 | 142054 | 3.74% |
| 2025-08-19 | 10.05 | 9.96 | -0.14 | -1.39% | 9.92 | 10.12 | 726941 | 72709 | 1.96% |
| 2025-08-18 | 10.16 | 10.10 | 0.12 | 1.20% | 9.99 | 10.27 | 1367726 | 138572 | 3.68% |
| 2025-08-15 | 9.66 | 9.98 | 0.29 | 2.99% | 9.61 | 10.08 | 1419062 | 140931 | 3.82% |
| 2025-08-14 | 9.72 | 9.69 | -0.03 | -0.31% | 9.64 | 9.93 | 1030569 | 100877 | 2.78% |
| 2025-08-13 | 9.54 | 9.72 | 0.24 | 2.53% | 9.46 | 9.81 | 1081754 | 104589 | 2.91% |
| 2025-08-12 | 9.48 | 9.48 | 0.05 | 0.53% | 9.42 | 9.49 | 358807 | 33945 | 0.97% |
| 2025-08-11 | 9.30 | 9.43 | 0.14 | 1.51% | 9.29 | 9.47 | 441015 | 41482 | 1.19% |
| 2025-08-08 | 9.33 | 9.29 | -0.08 | -0.85% | 9.28 | 9.36 | 263264 | 24531 | 0.71% |
| 2025-08-07 | 9.36 | 9.37 | 0.03 | 0.32% | 9.30 | 9.42 | 381881 | 35754 | 1.03% |
| 2025-08-06 | 9.35 | 9.34 | -0.01 | -0.11% | 9.28 | 9.38 | 342188 | 31930 | 0.92% |
| 2025-08-05 | 9.29 | 9.35 | 0.07 | 0.75% | 9.29 | 9.44 | 398163 | 37200 | 1.07% |
| 2025-08-04 | 9.20 | 9.28 | 0.03 | 0.32% | 9.20 | 9.30 | 296912 | 27447 | 0.80% |
| 2025-08-01 | 9.28 | 9.25 | -0.04 | -0.43% | 9.23 | 9.38 | 345244 | 32115 | 0.93% |
| 2025-07-31 | 9.44 | 9.29 | -0.22 | -2.31% | 9.25 | 9.55 | 587228 | 55105 | 1.58% |
| 2025-07-30 | 9.59 | 9.51 | -0.10 | -1.04% | 9.41 | 9.63 | 532093 | 50790 | 1.43% |
| 2025-07-29 | 9.53 | 9.61 | 0.03 | 0.31% | 9.41 | 9.62 | 560753 | 53327 | 1.51% |
| 2025-07-28 | 9.59 | 9.58 | 0.02 | 0.21% | 9.49 | 9.70 | 589978 | 56666 | 1.59% |
| 2025-07-25 | 9.65 | 9.56 | -0.09 | -0.93% | 9.54 | 9.68 | 584534 | 56100 | 1.57% |
| 2025-07-24 | 9.35 | 9.65 | 0.26 | 2.77% | 9.33 | 9.66 | 1075776 | 102796 | 2.90% |