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 | 11.00 | 10.92 | -0.08 | -0.73% | 10.90 | 11.22 | 411803 | 45365 | 2.03% |
| 2025-10-30 | 10.88 | 11.00 | 0.08 | 0.73% | 10.77 | 11.14 | 518810 | 56942 | 2.55% |
| 2025-10-29 | 10.34 | 10.92 | 0.48 | 4.60% | 10.33 | 10.97 | 633433 | 68483 | 3.12% |
| 2025-10-28 | 10.39 | 10.44 | 0.02 | 0.19% | 10.25 | 10.61 | 383222 | 40135 | 1.89% |
| 2025-10-27 | 10.31 | 10.42 | 0.17 | 1.66% | 10.07 | 10.57 | 457174 | 47492 | 2.25% |
| 2025-10-24 | 10.24 | 10.25 | 0.06 | 0.59% | 10.12 | 10.37 | 293377 | 30006 | 1.44% |
| 2025-10-23 | 10.03 | 10.19 | 0.21 | 2.10% | 9.90 | 10.31 | 415782 | 41994 | 2.05% |
| 2025-10-22 | 9.86 | 9.98 | 0.05 | 0.50% | 9.73 | 10.17 | 292379 | 29270 | 1.44% |
| 2025-10-21 | 10.06 | 9.93 | -0.13 | -1.29% | 9.88 | 10.10 | 328482 | 32658 | 1.62% |
| 2025-10-20 | 9.98 | 10.06 | 0.17 | 1.72% | 9.86 | 10.20 | 281649 | 28286 | 1.39% |
| 2025-10-17 | 10.13 | 9.89 | -0.23 | -2.27% | 9.84 | 10.29 | 334337 | 33387 | 1.65% |
| 2025-10-16 | 10.31 | 10.12 | -0.21 | -2.03% | 10.01 | 10.36 | 325822 | 33146 | 1.60% |
| 2025-10-15 | 10.21 | 10.33 | 0.12 | 1.18% | 10.18 | 10.42 | 281142 | 28918 | 1.38% |
| 2025-10-14 | 10.71 | 10.21 | -0.20 | -1.92% | 10.13 | 10.78 | 452799 | 46965 | 2.23% |
| 2025-10-13 | 10.11 | 10.41 | -0.35 | -3.25% | 10.10 | 10.62 | 547249 | 56766 | 2.69% |
| 2025-10-10 | 10.88 | 10.76 | -0.17 | -1.56% | 10.70 | 10.97 | 397740 | 43047 | 1.96% |
| 2025-10-09 | 10.78 | 10.93 | 0.35 | 3.31% | 10.62 | 11.05 | 600024 | 65432 | 2.95% |
| 2025-09-30 | 10.46 | 10.58 | 0.10 | 0.95% | 10.36 | 10.71 | 445863 | 47033 | 2.19% |
| 2025-09-29 | 9.87 | 10.48 | 0.60 | 6.07% | 9.66 | 10.50 | 887487 | 89760 | 4.37% |
| 2025-09-26 | 10.20 | 9.88 | -0.32 | -3.14% | 9.86 | 10.35 | 545258 | 54822 | 2.68% |
| 2025-09-25 | 10.60 | 10.20 | -0.21 | -2.02% | 10.16 | 10.72 | 606209 | 62828 | 2.98% |
| 2025-09-24 | 10.76 | 10.41 | -0.41 | -3.79% | 10.30 | 10.81 | 651001 | 68087 | 3.20% |
| 2025-09-23 | 11.00 | 10.82 | -0.18 | -1.64% | 10.55 | 11.05 | 497785 | 53314 | 2.45% |
| 2025-09-22 | 11.35 | 11.00 | -0.43 | -3.76% | 10.90 | 11.51 | 588840 | 64951 | 2.90% |
| 2025-09-19 | 10.99 | 11.43 | 0.44 | 4.00% | 10.96 | 11.59 | 609303 | 68848 | 3.00% |
| 2025-09-18 | 11.17 | 10.99 | -0.31 | -2.74% | 10.86 | 11.34 | 478904 | 53190 | 2.36% |
| 2025-09-17 | 11.46 | 11.30 | -0.16 | -1.40% | 11.14 | 11.47 | 407742 | 45918 | 2.01% |
| 2025-09-16 | 11.50 | 11.46 | -0.03 | -0.26% | 10.96 | 11.57 | 659657 | 73734 | 3.25% |
| 2025-09-15 | 11.56 | 11.49 | -0.11 | -0.95% | 11.33 | 11.65 | 566511 | 65109 | 2.79% |
| 2025-09-12 | 11.29 | 11.60 | 0.38 | 3.39% | 11.22 | 11.83 | 823796 | 95397 | 4.05% |
| 2025-09-11 | 11.48 | 11.22 | -0.05 | -0.44% | 10.86 | 11.50 | 779134 | 86507 | 3.83% |
| 2025-09-10 | 10.82 | 11.27 | 0.28 | 2.55% | 10.82 | 11.39 | 551581 | 61633 | 2.71% |
| 2025-09-09 | 11.01 | 10.99 | 0.00 | 0.00% | 10.78 | 11.26 | 565215 | 62365 | 2.78% |
| 2025-09-08 | 10.23 | 10.99 | 0.81 | 7.96% | 10.22 | 11.06 | 754490 | 81114 | 3.71% |
| 2025-09-05 | 9.87 | 10.18 | 0.30 | 3.04% | 9.81 | 10.21 | 399645 | 39954 | 1.97% |
| 2025-09-04 | 9.95 | 9.88 | -0.07 | -0.70% | 9.64 | 10.06 | 605599 | 59749 | 2.98% |
| 2025-09-03 | 10.94 | 9.95 | -0.88 | -8.13% | 9.90 | 11.00 | 828929 | 84860 | 4.08% |
| 2025-09-02 | 10.99 | 10.83 | -0.17 | -1.55% | 10.67 | 11.05 | 418797 | 45166 | 2.06% |
| 2025-09-01 | 11.02 | 11.00 | 0.02 | 0.18% | 10.86 | 11.11 | 456833 | 50244 | 2.25% |
| 2025-08-29 | 11.10 | 10.98 | -0.05 | -0.45% | 10.85 | 11.15 | 436773 | 48071 | 2.15% |
| 2025-08-28 | 10.56 | 11.03 | 0.51 | 4.85% | 10.52 | 11.04 | 564678 | 60642 | 2.78% |
| 2025-08-27 | 11.02 | 10.52 | -0.50 | -4.54% | 10.52 | 11.07 | 513454 | 55360 | 2.53% |
| 2025-08-26 | 10.98 | 11.02 | 0.01 | 0.09% | 10.96 | 11.18 | 363695 | 40211 | 1.79% |
| 2025-08-25 | 11.37 | 11.01 | -0.36 | -3.17% | 10.93 | 11.52 | 834567 | 93437 | 4.11% |
| 2025-08-22 | 10.70 | 11.37 | 0.62 | 5.77% | 10.66 | 11.45 | 855832 | 95724 | 4.21% |
| 2025-08-21 | 10.59 | 10.75 | 0.15 | 1.42% | 10.52 | 11.03 | 586088 | 62864 | 2.88% |
| 2025-08-20 | 10.59 | 10.60 | 0.02 | 0.19% | 10.47 | 10.94 | 569641 | 60726 | 2.80% |
| 2025-08-19 | 10.55 | 10.58 | 0.00 | 0.00% | 10.42 | 10.69 | 350448 | 36855 | 1.72% |
| 2025-08-18 | 10.53 | 10.58 | 0.10 | 0.95% | 10.43 | 10.72 | 446468 | 47193 | 2.20% |
| 2025-08-15 | 10.01 | 10.48 | 0.46 | 4.59% | 9.94 | 10.50 | 503853 | 51885 | 2.48% |
| 2025-08-14 | 10.56 | 10.02 | -0.58 | -5.47% | 10.02 | 10.56 | 634012 | 64980 | 3.12% |
| 2025-08-13 | 10.43 | 10.60 | 0.19 | 1.83% | 10.39 | 10.68 | 453509 | 47725 | 2.23% |
| 2025-08-12 | 10.39 | 10.41 | -0.10 | -0.95% | 10.35 | 10.78 | 363650 | 38020 | 1.79% |
| 2025-08-11 | 10.67 | 10.51 | -0.16 | -1.50% | 10.48 | 10.84 | 599519 | 63617 | 2.95% |
| 2025-08-08 | 10.32 | 10.67 | 0.35 | 3.39% | 10.23 | 10.70 | 696591 | 73251 | 3.43% |
| 2025-08-07 | 9.71 | 10.32 | 0.58 | 5.95% | 9.66 | 10.39 | 580464 | 58470 | 2.86% |
| 2025-08-06 | 9.72 | 9.74 | 0.02 | 0.21% | 9.68 | 9.82 | 229448 | 22376 | 1.13% |
| 2025-08-05 | 9.57 | 9.72 | 0.15 | 1.57% | 9.52 | 9.75 | 268746 | 26043 | 1.32% |
| 2025-08-04 | 9.41 | 9.57 | 0.12 | 1.27% | 9.15 | 9.58 | 277630 | 26105 | 1.37% |
| 2025-08-01 | 9.42 | 9.45 | 0.03 | 0.32% | 9.25 | 9.53 | 267954 | 25152 | 1.32% |
| 2025-07-31 | 9.51 | 9.42 | -0.23 | -2.38% | 9.38 | 9.65 | 364013 | 34575 | 1.79% |
| 2025-07-30 | 9.82 | 9.65 | -0.16 | -1.63% | 9.53 | 9.91 | 370501 | 35890 | 1.82% |
| 2025-07-29 | 9.71 | 9.81 | 0.03 | 0.31% | 9.71 | 9.94 | 276156 | 27092 | 1.36% |
| 2025-07-28 | 9.70 | 9.78 | 0.02 | 0.20% | 9.52 | 10.05 | 508473 | 49809 | 2.50% |
| 2025-07-25 | 9.58 | 9.76 | 0.18 | 1.88% | 9.43 | 9.85 | 453801 | 43717 | 2.23% |
| 2025-07-24 | 9.55 | 9.58 | -0.05 | -0.52% | 9.41 | 9.71 | 517261 | 49415 | 2.55% |