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 | 9.70 | 9.77 | 0.05 | 0.51% | 9.69 | 9.79 | 52559 | 5123 | 1.67% |
| 2025-10-30 | 9.69 | 9.72 | 0.02 | 0.21% | 9.68 | 9.78 | 53742 | 5225 | 1.70% |
| 2025-10-29 | 9.80 | 9.70 | -0.06 | -0.61% | 9.66 | 9.80 | 71452 | 6929 | 2.26% |
| 2025-10-28 | 9.80 | 9.76 | -0.05 | -0.51% | 9.73 | 9.81 | 61124 | 5962 | 1.94% |
| 2025-10-27 | 9.96 | 9.81 | -0.15 | -1.51% | 9.76 | 9.98 | 154917 | 15216 | 4.91% |
| 2025-10-24 | 10.21 | 9.96 | -0.46 | -4.41% | 9.94 | 10.22 | 172939 | 17326 | 5.48% |
| 2025-10-23 | 10.24 | 10.42 | 0.18 | 1.76% | 10.17 | 10.45 | 67320 | 6965 | 2.13% |
| 2025-10-22 | 10.16 | 10.24 | 0.05 | 0.49% | 10.15 | 10.30 | 56679 | 5816 | 1.80% |
| 2025-10-21 | 10.05 | 10.19 | 0.14 | 1.39% | 10.03 | 10.20 | 58638 | 5928 | 1.86% |
| 2025-10-20 | 10.38 | 10.05 | -0.19 | -1.86% | 10.00 | 10.38 | 105040 | 10628 | 3.33% |
| 2025-10-17 | 10.31 | 10.24 | -0.08 | -0.78% | 10.24 | 10.40 | 36579 | 3770 | 1.16% |
| 2025-10-16 | 10.44 | 10.32 | -0.13 | -1.24% | 10.27 | 10.49 | 45214 | 4677 | 1.43% |
| 2025-10-15 | 10.41 | 10.45 | 0.05 | 0.48% | 10.32 | 10.49 | 48132 | 5016 | 1.53% |
| 2025-10-14 | 10.24 | 10.40 | 0.11 | 1.07% | 10.24 | 10.44 | 59521 | 6168 | 1.89% |
| 2025-10-13 | 10.14 | 10.29 | -0.16 | -1.53% | 10.14 | 10.39 | 64421 | 6624 | 2.04% |
| 2025-10-10 | 10.26 | 10.45 | 0.13 | 1.26% | 10.26 | 10.49 | 58120 | 6059 | 1.84% |
| 2025-10-09 | 10.17 | 10.32 | 0.12 | 1.18% | 10.10 | 10.32 | 56494 | 5792 | 1.79% |
| 2025-09-30 | 10.23 | 10.20 | -0.02 | -0.20% | 10.08 | 10.27 | 51352 | 5218 | 1.63% |
| 2025-09-29 | 10.20 | 10.22 | 0.02 | 0.20% | 9.90 | 10.26 | 62182 | 6297 | 1.97% |
| 2025-09-26 | 10.26 | 10.20 | 0.02 | 0.20% | 10.08 | 10.27 | 43207 | 4405 | 1.37% |
| 2025-09-25 | 10.26 | 10.18 | -0.08 | -0.78% | 10.14 | 10.38 | 47325 | 4848 | 1.50% |
| 2025-09-24 | 10.10 | 10.26 | 0.18 | 1.79% | 10.03 | 10.51 | 69088 | 7109 | 2.19% |
| 2025-09-23 | 10.16 | 10.08 | -0.08 | -0.79% | 9.91 | 10.25 | 46585 | 4681 | 1.48% |
| 2025-09-22 | 10.28 | 10.16 | -0.12 | -1.17% | 10.10 | 10.29 | 49831 | 5067 | 1.58% |
| 2025-09-19 | 10.11 | 10.28 | 0.18 | 1.78% | 10.01 | 10.38 | 87554 | 8967 | 2.78% |
| 2025-09-18 | 10.39 | 10.10 | -0.24 | -2.32% | 10.05 | 10.41 | 90992 | 9272 | 2.88% |
| 2025-09-17 | 10.58 | 10.34 | -0.22 | -2.08% | 10.31 | 10.59 | 71672 | 7449 | 2.27% |
| 2025-09-16 | 10.66 | 10.56 | -0.14 | -1.31% | 10.51 | 10.70 | 56846 | 6015 | 1.80% |
| 2025-09-15 | 10.65 | 10.70 | 0.04 | 0.38% | 10.60 | 10.79 | 73338 | 7827 | 2.33% |
| 2025-09-12 | 10.76 | 10.66 | -0.10 | -0.93% | 10.61 | 10.82 | 51383 | 5481 | 1.63% |
| 2025-09-11 | 10.77 | 10.76 | 0.02 | 0.19% | 10.60 | 10.77 | 54857 | 5860 | 1.74% |
| 2025-09-10 | 10.64 | 10.74 | 0.08 | 0.75% | 10.56 | 10.75 | 41673 | 4450 | 1.32% |
| 2025-09-09 | 10.83 | 10.66 | -0.07 | -0.65% | 10.60 | 10.83 | 48750 | 5216 | 1.55% |
| 2025-09-08 | 10.66 | 10.73 | 0.07 | 0.66% | 10.64 | 10.85 | 76252 | 8180 | 2.42% |
| 2025-09-05 | 10.61 | 10.66 | -0.03 | -0.28% | 10.38 | 10.67 | 64539 | 6808 | 2.05% |
| 2025-09-04 | 10.47 | 10.69 | 0.24 | 2.30% | 10.37 | 10.75 | 81271 | 8631 | 2.58% |
| 2025-09-03 | 10.94 | 10.45 | -0.44 | -4.04% | 10.27 | 11.04 | 102088 | 10811 | 3.24% |
| 2025-09-02 | 11.05 | 10.89 | -0.12 | -1.09% | 10.83 | 11.11 | 59110 | 6451 | 1.87% |
| 2025-09-01 | 11.09 | 11.01 | -0.11 | -0.99% | 10.97 | 11.36 | 88431 | 9843 | 2.80% |
| 2025-08-29 | 11.06 | 11.12 | 0.07 | 0.63% | 11.01 | 11.25 | 57373 | 6386 | 1.82% |
| 2025-08-28 | 10.95 | 11.05 | 0.04 | 0.36% | 10.76 | 11.17 | 67701 | 7407 | 2.15% |
| 2025-08-27 | 11.28 | 11.01 | -0.27 | -2.39% | 11.01 | 11.32 | 79769 | 8899 | 2.53% |
| 2025-08-26 | 11.27 | 11.28 | -0.03 | -0.27% | 11.25 | 11.41 | 74654 | 8458 | 2.37% |
| 2025-08-25 | 11.59 | 11.31 | -0.19 | -1.65% | 11.25 | 11.59 | 130274 | 14758 | 4.13% |
| 2025-08-22 | 11.72 | 11.50 | -0.12 | -1.03% | 11.41 | 11.80 | 76570 | 8846 | 2.43% |
| 2025-08-21 | 11.50 | 11.62 | 0.14 | 1.22% | 11.38 | 11.69 | 56819 | 6583 | 1.80% |
| 2025-08-20 | 11.30 | 11.48 | 0.15 | 1.32% | 11.25 | 11.54 | 67073 | 7685 | 2.13% |
| 2025-08-19 | 11.24 | 11.33 | 0.09 | 0.80% | 11.24 | 11.43 | 59499 | 6754 | 1.89% |
| 2025-08-18 | 11.19 | 11.24 | 0.20 | 1.81% | 11.16 | 11.55 | 80737 | 9137 | 2.56% |
| 2025-08-15 | 11.08 | 11.04 | -0.01 | -0.09% | 10.90 | 11.13 | 54125 | 5968 | 1.72% |
| 2025-08-14 | 11.22 | 11.05 | -0.25 | -2.21% | 11.04 | 11.45 | 58732 | 6588 | 1.86% |
| 2025-08-13 | 11.50 | 11.30 | -0.20 | -1.74% | 11.26 | 11.86 | 89485 | 10261 | 2.84% |
| 2025-08-12 | 11.21 | 11.50 | 0.29 | 2.59% | 11.10 | 11.60 | 93990 | 10712 | 2.98% |
| 2025-08-11 | 11.22 | 11.21 | -0.03 | -0.27% | 11.13 | 11.33 | 61947 | 6954 | 1.93% |
| 2025-08-08 | 10.98 | 11.24 | 0.26 | 2.37% | 10.86 | 11.34 | 72562 | 8063 | 2.27% |
| 2025-08-07 | 10.81 | 10.98 | 0.18 | 1.67% | 10.76 | 11.02 | 47903 | 5229 | 1.50% |
| 2025-08-06 | 10.77 | 10.80 | 0.03 | 0.28% | 10.68 | 10.82 | 37180 | 3994 | 1.16% |
| 2025-08-05 | 10.78 | 10.77 | 0.00 | 0.00% | 10.71 | 10.84 | 37571 | 4046 | 1.17% |
| 2025-08-04 | 10.68 | 10.77 | 0.15 | 1.41% | 10.62 | 10.82 | 47295 | 5083 | 1.48% |
| 2025-08-01 | 10.65 | 10.62 | -0.03 | -0.28% | 10.61 | 10.77 | 37473 | 3997 | 1.17% |
| 2025-07-31 | 10.85 | 10.65 | -0.29 | -2.65% | 10.58 | 10.91 | 69674 | 7455 | 2.18% |
| 2025-07-30 | 10.70 | 10.94 | 0.11 | 1.02% | 10.64 | 11.08 | 113815 | 12354 | 3.55% |
| 2025-07-29 | 11.61 | 10.83 | -0.37 | -3.30% | 10.74 | 11.66 | 173964 | 19125 | 5.43% |
| 2025-07-28 | 11.10 | 11.20 | 0.11 | 0.99% | 10.95 | 11.30 | 70521 | 7850 | 2.20% |
| 2025-07-25 | 10.84 | 11.09 | 0.05 | 0.45% | 10.84 | 11.27 | 96092 | 10655 | 3.00% |
| 2025-07-24 | 10.79 | 11.04 | 0.43 | 4.05% | 10.71 | 11.32 | 153797 | 17013 | 4.80% |