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 | 10.85 | 11.04 | 0.18 | 1.66% | 10.79 | 11.08 | 338246 | 37057 | 1.71% |
| 2025-10-30 | 10.90 | 10.86 | -0.11 | -1.00% | 10.83 | 11.04 | 346951 | 37903 | 1.75% |
| 2025-10-29 | 10.75 | 10.97 | 0.20 | 1.86% | 10.67 | 11.05 | 375294 | 40936 | 1.89% |
| 2025-10-28 | 10.89 | 10.77 | -0.17 | -1.55% | 10.75 | 10.98 | 311739 | 33719 | 1.57% |
| 2025-10-27 | 10.93 | 10.94 | -0.12 | -1.08% | 10.77 | 11.20 | 438002 | 48011 | 2.21% |
| 2025-10-24 | 10.80 | 11.06 | 0.14 | 1.28% | 10.71 | 11.09 | 618836 | 67125 | 3.12% |
| 2025-10-23 | 10.84 | 10.92 | 0.04 | 0.37% | 10.83 | 11.30 | 618368 | 68644 | 3.12% |
| 2025-10-22 | 11.10 | 10.88 | -0.43 | -3.80% | 10.83 | 11.20 | 461315 | 50460 | 2.33% |
| 2025-10-21 | 11.35 | 11.31 | -0.24 | -2.08% | 11.09 | 11.35 | 609070 | 68257 | 3.07% |
| 2025-10-20 | 11.11 | 11.55 | 0.59 | 5.38% | 10.88 | 11.60 | 835064 | 93844 | 4.21% |
| 2025-10-17 | 11.20 | 10.96 | -0.37 | -3.27% | 10.89 | 11.65 | 860447 | 96806 | 4.34% |
| 2025-10-16 | 10.71 | 11.33 | 0.54 | 5.00% | 10.71 | 11.53 | 889151 | 98463 | 4.49% |
| 2025-10-15 | 10.66 | 10.79 | 0.11 | 1.03% | 10.52 | 10.97 | 794815 | 85950 | 4.01% |
| 2025-10-14 | 10.14 | 10.68 | 0.52 | 5.12% | 10.11 | 10.71 | 906391 | 95351 | 4.57% |
| 2025-10-13 | 10.07 | 10.16 | -0.17 | -1.65% | 10.01 | 10.23 | 268013 | 27124 | 1.35% |
| 2025-10-10 | 10.15 | 10.33 | 0.21 | 2.08% | 10.07 | 10.41 | 458480 | 47233 | 2.31% |
| 2025-10-09 | 9.82 | 10.12 | 0.33 | 3.37% | 9.75 | 10.14 | 297560 | 29661 | 1.50% |
| 2025-09-30 | 9.82 | 9.79 | -0.04 | -0.41% | 9.75 | 9.91 | 127554 | 12543 | 0.64% |
| 2025-09-29 | 9.92 | 9.83 | -0.13 | -1.31% | 9.70 | 9.92 | 258144 | 25195 | 1.30% |
| 2025-09-26 | 10.12 | 9.96 | -0.17 | -1.68% | 9.95 | 10.18 | 232836 | 23319 | 1.17% |
| 2025-09-25 | 10.13 | 10.13 | -0.07 | -0.69% | 10.04 | 10.18 | 188906 | 19074 | 0.95% |
| 2025-09-24 | 10.11 | 10.20 | 0.02 | 0.20% | 10.05 | 10.27 | 232093 | 23526 | 1.17% |
| 2025-09-23 | 10.01 | 10.18 | 0.10 | 0.99% | 9.97 | 10.26 | 285433 | 28919 | 1.44% |
| 2025-09-22 | 10.19 | 10.08 | -0.07 | -0.69% | 10.00 | 10.33 | 239757 | 24288 | 1.21% |
| 2025-09-19 | 9.86 | 10.15 | 0.30 | 3.05% | 9.86 | 10.16 | 313455 | 31543 | 1.58% |
| 2025-09-18 | 10.06 | 9.85 | -0.28 | -2.76% | 9.83 | 10.07 | 259074 | 25791 | 1.31% |
| 2025-09-17 | 9.91 | 10.13 | 0.14 | 1.40% | 9.87 | 10.18 | 309547 | 31219 | 1.56% |
| 2025-09-16 | 10.15 | 9.99 | -0.01 | -0.10% | 9.91 | 10.21 | 259502 | 26034 | 1.31% |
| 2025-09-15 | 9.80 | 10.00 | 0.18 | 1.83% | 9.75 | 10.03 | 278973 | 27664 | 1.41% |
| 2025-09-12 | 9.72 | 9.82 | 0.09 | 0.92% | 9.66 | 9.85 | 185377 | 18098 | 0.94% |
| 2025-09-11 | 9.70 | 9.73 | 0.04 | 0.41% | 9.65 | 9.74 | 172096 | 16675 | 0.87% |
| 2025-09-10 | 9.81 | 9.69 | -0.12 | -1.22% | 9.68 | 9.81 | 106404 | 10335 | 0.54% |
| 2025-09-09 | 9.85 | 9.81 | -0.05 | -0.51% | 9.77 | 9.90 | 113766 | 11186 | 0.57% |
| 2025-09-08 | 9.79 | 9.86 | 0.04 | 0.41% | 9.75 | 9.87 | 156167 | 15341 | 0.79% |
| 2025-09-05 | 9.68 | 9.82 | 0.16 | 1.66% | 9.59 | 9.85 | 171184 | 16612 | 0.86% |
| 2025-09-04 | 9.65 | 9.66 | -0.01 | -0.10% | 9.53 | 9.73 | 199722 | 19234 | 1.01% |
| 2025-09-03 | 9.82 | 9.67 | -0.15 | -1.53% | 9.65 | 9.87 | 127512 | 12399 | 0.64% |
| 2025-09-02 | 9.89 | 9.82 | -0.09 | -0.91% | 9.77 | 9.91 | 162153 | 15934 | 0.82% |
| 2025-09-01 | 9.89 | 9.91 | 0.04 | 0.41% | 9.80 | 9.93 | 192218 | 18970 | 0.97% |
| 2025-08-29 | 9.87 | 9.87 | -0.01 | -0.10% | 9.80 | 10.00 | 172736 | 17105 | 0.87% |
| 2025-08-28 | 9.90 | 9.88 | -0.10 | -1.00% | 9.71 | 10.02 | 253797 | 25037 | 1.28% |
| 2025-08-27 | 10.23 | 9.98 | -0.30 | -2.92% | 9.97 | 10.25 | 344235 | 34747 | 1.74% |
| 2025-08-26 | 10.38 | 10.28 | -0.10 | -0.96% | 10.28 | 10.40 | 238430 | 24645 | 1.20% |
| 2025-08-25 | 10.31 | 10.38 | 0.15 | 1.47% | 10.24 | 10.48 | 317425 | 32824 | 1.60% |
| 2025-08-22 | 10.23 | 10.23 | 0.00 | 0.00% | 10.12 | 10.23 | 179542 | 18258 | 0.91% |
| 2025-08-21 | 10.25 | 10.23 | 0.01 | 0.10% | 10.20 | 10.28 | 182283 | 18658 | 0.92% |
| 2025-08-20 | 10.17 | 10.22 | 0.02 | 0.20% | 10.11 | 10.22 | 148687 | 15127 | 0.75% |
| 2025-08-19 | 10.30 | 10.20 | -0.12 | -1.16% | 10.15 | 10.30 | 207716 | 21176 | 1.05% |
| 2025-08-18 | 10.59 | 10.32 | -0.11 | -1.05% | 10.28 | 10.65 | 350577 | 36359 | 1.77% |
| 2025-08-15 | 10.07 | 10.43 | 0.37 | 3.68% | 10.06 | 10.43 | 338118 | 34919 | 1.71% |
| 2025-08-14 | 10.22 | 10.06 | -0.24 | -2.33% | 10.06 | 10.28 | 242136 | 24586 | 1.22% |
| 2025-08-13 | 10.30 | 10.30 | -0.06 | -0.58% | 10.20 | 10.36 | 210897 | 21669 | 1.06% |
| 2025-08-12 | 10.34 | 10.36 | 0.09 | 0.88% | 10.26 | 10.48 | 259330 | 26876 | 1.31% |
| 2025-08-11 | 10.24 | 10.27 | 0.03 | 0.29% | 10.21 | 10.36 | 207111 | 21269 | 1.04% |
| 2025-08-08 | 10.34 | 10.24 | -0.16 | -1.54% | 10.20 | 10.39 | 296661 | 30573 | 1.50% |
| 2025-08-07 | 10.20 | 10.40 | 0.14 | 1.36% | 10.10 | 10.47 | 499013 | 51417 | 2.52% |
| 2025-08-06 | 9.75 | 10.26 | 0.46 | 4.69% | 9.73 | 10.35 | 699363 | 70823 | 3.53% |
| 2025-08-05 | 9.63 | 9.80 | 0.16 | 1.66% | 9.60 | 9.83 | 220817 | 21371 | 1.11% |
| 2025-08-04 | 9.53 | 9.64 | 0.02 | 0.21% | 9.51 | 9.65 | 170934 | 16367 | 0.86% |
| 2025-08-01 | 9.59 | 9.62 | 0.03 | 0.31% | 9.59 | 9.75 | 170430 | 16466 | 0.86% |
| 2025-07-31 | 9.90 | 9.59 | -0.42 | -4.20% | 9.53 | 9.90 | 438406 | 42353 | 2.21% |
| 2025-07-30 | 10.05 | 10.01 | 0.09 | 0.91% | 9.95 | 10.15 | 481972 | 48430 | 2.43% |
| 2025-07-29 | 9.79 | 9.92 | 0.04 | 0.40% | 9.67 | 9.95 | 343227 | 33715 | 1.73% |
| 2025-07-28 | 10.00 | 9.88 | -0.39 | -3.80% | 9.75 | 10.09 | 520931 | 51640 | 2.63% |
| 2025-07-25 | 10.38 | 10.27 | -0.09 | -0.87% | 10.21 | 10.79 | 789405 | 82460 | 3.98% |
| 2025-07-24 | 10.00 | 10.36 | 0.36 | 3.60% | 9.89 | 10.52 | 1007878 | 102711 | 5.08% |