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 | 10.07 | 10.11 | 0.02 | 0.20% | 9.88 | 10.16 | 334814 | 33517 | 1.20% |
| 2025-10-30 | 10.00 | 10.09 | 0.03 | 0.30% | 10.00 | 10.17 | 302279 | 30569 | 1.09% |
| 2025-10-29 | 10.02 | 10.06 | 0.02 | 0.20% | 9.85 | 10.07 | 221109 | 22072 | 0.80% |
| 2025-10-28 | 10.06 | 10.04 | 0.05 | 0.50% | 9.93 | 10.10 | 222419 | 22329 | 0.80% |
| 2025-10-27 | 9.85 | 9.99 | 0.13 | 1.32% | 9.84 | 10.08 | 237195 | 23672 | 0.85% |
| 2025-10-24 | 9.94 | 9.86 | -0.14 | -1.40% | 9.81 | 9.94 | 184680 | 18218 | 0.66% |
| 2025-10-23 | 9.79 | 10.00 | 0.21 | 2.15% | 9.76 | 10.00 | 232999 | 23084 | 0.84% |
| 2025-10-22 | 9.81 | 9.79 | -0.04 | -0.41% | 9.75 | 9.91 | 173620 | 17060 | 0.62% |
| 2025-10-21 | 9.72 | 9.83 | 0.10 | 1.03% | 9.70 | 9.84 | 170788 | 16699 | 0.61% |
| 2025-10-20 | 9.90 | 9.73 | -0.07 | -0.71% | 9.68 | 9.90 | 250655 | 24384 | 0.90% |
| 2025-10-17 | 9.98 | 9.80 | -0.18 | -1.80% | 9.78 | 10.02 | 207452 | 20535 | 0.75% |
| 2025-10-16 | 9.91 | 9.98 | 0.04 | 0.40% | 9.87 | 10.03 | 258096 | 25690 | 0.93% |
| 2025-10-15 | 9.80 | 9.94 | 0.07 | 0.71% | 9.75 | 9.96 | 384314 | 37913 | 1.38% |
| 2025-10-14 | 9.72 | 9.87 | 0.17 | 1.75% | 9.65 | 9.88 | 481451 | 47157 | 1.73% |
| 2025-10-13 | 9.60 | 9.70 | -0.48 | -4.72% | 9.58 | 9.79 | 591522 | 57186 | 2.13% |
| 2025-10-10 | 10.23 | 10.18 | -0.05 | -0.49% | 10.13 | 10.24 | 577360 | 58747 | 2.08% |
| 2025-10-09 | 10.10 | 10.23 | 0.40 | 4.07% | 10.05 | 10.25 | 604206 | 61525 | 2.17% |
| 2025-09-30 | 9.87 | 9.83 | -0.04 | -0.41% | 9.79 | 9.92 | 135461 | 13327 | 0.49% |
| 2025-09-29 | 9.72 | 9.87 | 0.16 | 1.65% | 9.67 | 9.88 | 245751 | 24063 | 0.88% |
| 2025-09-26 | 9.67 | 9.71 | 0.04 | 0.41% | 9.62 | 9.74 | 192979 | 18681 | 0.69% |
| 2025-09-25 | 9.73 | 9.67 | -0.08 | -0.82% | 9.60 | 9.74 | 123916 | 11966 | 0.45% |
| 2025-09-24 | 9.68 | 9.75 | 0.06 | 0.62% | 9.60 | 9.75 | 151905 | 14695 | 0.55% |
| 2025-09-23 | 9.63 | 9.69 | 0.06 | 0.62% | 9.54 | 9.71 | 184725 | 17773 | 0.66% |
| 2025-09-22 | 9.74 | 9.63 | -0.11 | -1.13% | 9.61 | 9.76 | 126106 | 12180 | 0.45% |
| 2025-09-19 | 9.67 | 9.74 | 0.07 | 0.72% | 9.60 | 9.77 | 145957 | 14120 | 0.52% |
| 2025-09-18 | 9.75 | 9.67 | -0.02 | -0.21% | 9.63 | 9.75 | 165272 | 16000 | 0.59% |
| 2025-09-17 | 9.70 | 9.69 | -0.01 | -0.10% | 9.67 | 9.78 | 119818 | 11640 | 0.43% |
| 2025-09-16 | 9.79 | 9.70 | -0.06 | -0.61% | 9.64 | 9.80 | 138942 | 13464 | 0.50% |
| 2025-09-15 | 9.90 | 9.76 | -0.12 | -1.21% | 9.76 | 9.91 | 125631 | 12340 | 0.45% |
| 2025-09-12 | 9.89 | 9.88 | 0.03 | 0.30% | 9.85 | 9.92 | 139601 | 13799 | 0.50% |
| 2025-09-11 | 9.88 | 9.85 | -0.03 | -0.30% | 9.80 | 9.98 | 189151 | 18646 | 0.68% |
| 2025-09-10 | 9.77 | 9.88 | 0.13 | 1.33% | 9.70 | 9.94 | 271347 | 26702 | 0.98% |
| 2025-09-09 | 9.64 | 9.75 | 0.10 | 1.04% | 9.62 | 9.77 | 191275 | 18552 | 0.69% |
| 2025-09-08 | 9.55 | 9.65 | 0.10 | 1.05% | 9.54 | 9.68 | 152423 | 14673 | 0.55% |
| 2025-09-05 | 9.49 | 9.55 | 0.06 | 0.63% | 9.46 | 9.58 | 146059 | 13924 | 0.53% |
| 2025-09-04 | 9.47 | 9.49 | 0.05 | 0.53% | 9.37 | 9.50 | 140014 | 13189 | 0.50% |
| 2025-09-03 | 9.62 | 9.51 | -0.09 | -0.94% | 9.51 | 9.64 | 142753 | 13629 | 0.51% |
| 2025-09-02 | 9.61 | 9.60 | 0.00 | 0.00% | 9.57 | 9.66 | 169994 | 16332 | 0.61% |
| 2025-09-01 | 9.67 | 9.60 | -0.07 | -0.72% | 9.58 | 9.70 | 239304 | 23010 | 0.86% |
| 2025-08-29 | 9.69 | 9.67 | -0.02 | -0.21% | 9.65 | 9.85 | 180038 | 17522 | 0.65% |
| 2025-08-28 | 9.70 | 9.69 | 0.01 | 0.10% | 9.56 | 9.72 | 210976 | 20355 | 0.76% |
| 2025-08-27 | 9.83 | 9.68 | -0.16 | -1.63% | 9.68 | 9.92 | 229317 | 22512 | 0.82% |
| 2025-08-26 | 9.79 | 9.84 | 0.05 | 0.51% | 9.76 | 9.87 | 167672 | 16473 | 0.60% |
| 2025-08-25 | 9.74 | 9.79 | 0.08 | 0.82% | 9.73 | 9.80 | 280788 | 27410 | 1.01% |
| 2025-08-22 | 9.78 | 9.71 | -0.07 | -0.72% | 9.64 | 9.80 | 217672 | 21081 | 0.78% |
| 2025-08-21 | 9.72 | 9.78 | 0.07 | 0.72% | 9.70 | 9.79 | 181334 | 17695 | 0.65% |
| 2025-08-20 | 9.66 | 9.71 | 0.04 | 0.41% | 9.63 | 9.71 | 145875 | 14091 | 0.52% |
| 2025-08-19 | 9.70 | 9.67 | -0.02 | -0.21% | 9.66 | 9.75 | 132928 | 12875 | 0.48% |
| 2025-08-18 | 9.72 | 9.69 | -0.02 | -0.21% | 9.66 | 9.78 | 190590 | 18531 | 0.69% |
| 2025-08-15 | 9.67 | 9.71 | 0.03 | 0.31% | 9.62 | 9.78 | 191991 | 18614 | 0.69% |
| 2025-08-14 | 9.73 | 9.68 | -0.05 | -0.51% | 9.64 | 9.79 | 195401 | 18992 | 0.70% |
| 2025-08-13 | 9.74 | 9.73 | -0.01 | -0.10% | 9.71 | 9.78 | 146980 | 14300 | 0.53% |
| 2025-08-12 | 9.78 | 9.74 | -0.04 | -0.41% | 9.73 | 9.79 | 142098 | 13852 | 0.51% |
| 2025-08-11 | 9.90 | 9.78 | -0.12 | -1.21% | 9.70 | 9.92 | 249044 | 24306 | 0.90% |
| 2025-08-08 | 9.67 | 9.90 | 0.26 | 2.70% | 9.63 | 10.05 | 503378 | 49720 | 1.81% |
| 2025-08-07 | 9.61 | 9.64 | 0.05 | 0.52% | 9.56 | 9.66 | 151893 | 14599 | 0.55% |
| 2025-08-06 | 9.56 | 9.59 | 0.02 | 0.21% | 9.55 | 9.60 | 118874 | 11388 | 0.43% |
| 2025-08-05 | 9.56 | 9.57 | 0.01 | 0.10% | 9.52 | 9.57 | 105914 | 10114 | 0.38% |
| 2025-08-04 | 9.46 | 9.56 | 0.11 | 1.16% | 9.44 | 9.57 | 195668 | 18638 | 0.70% |
| 2025-08-01 | 9.47 | 9.45 | 0.00 | 0.00% | 9.43 | 9.52 | 147636 | 13997 | 0.53% |
| 2025-07-31 | 9.53 | 9.45 | -0.09 | -0.94% | 9.42 | 9.56 | 211623 | 20021 | 0.76% |
| 2025-07-30 | 9.49 | 9.54 | 0.07 | 0.74% | 9.47 | 9.62 | 257000 | 24560 | 0.92% |
| 2025-07-29 | 9.53 | 9.47 | -0.04 | -0.42% | 9.44 | 9.54 | 162916 | 15446 | 0.59% |
| 2025-07-28 | 9.54 | 9.51 | -0.05 | -0.52% | 9.47 | 9.61 | 217869 | 20757 | 0.78% |
| 2025-07-25 | 9.60 | 9.56 | -0.03 | -0.31% | 9.53 | 9.65 | 193441 | 18547 | 0.70% |
| 2025-07-24 | 9.58 | 9.59 | 0.02 | 0.21% | 9.49 | 9.60 | 182895 | 17466 | 0.66% |