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 | 10.03 | 10.08 | 0.06 | 0.60% | 10.00 | 10.30 | 183389 | 18662 | 1.36% |
| 2025-10-30 | 10.15 | 10.02 | -0.10 | -0.99% | 9.96 | 10.15 | 128887 | 12950 | 0.96% |
| 2025-10-29 | 10.03 | 10.12 | 0.02 | 0.20% | 9.85 | 10.18 | 167306 | 16760 | 1.24% |
| 2025-10-28 | 10.11 | 10.10 | 0.01 | 0.10% | 10.00 | 10.20 | 99573 | 10057 | 0.74% |
| 2025-10-27 | 9.97 | 10.09 | 0.15 | 1.51% | 9.97 | 10.20 | 160966 | 16302 | 1.19% |
| 2025-10-24 | 10.03 | 9.94 | -0.09 | -0.90% | 9.87 | 10.16 | 108905 | 10847 | 0.81% |
| 2025-10-23 | 9.78 | 10.03 | 0.19 | 1.93% | 9.67 | 10.04 | 138460 | 13645 | 1.03% |
| 2025-10-22 | 9.85 | 9.84 | -0.02 | -0.20% | 9.75 | 9.91 | 109185 | 10746 | 0.81% |
| 2025-10-21 | 9.84 | 9.86 | 0.01 | 0.10% | 9.77 | 9.90 | 131876 | 12968 | 0.98% |
| 2025-10-20 | 10.05 | 9.85 | -0.13 | -1.30% | 9.77 | 10.08 | 162170 | 16023 | 1.20% |
| 2025-10-17 | 10.14 | 9.98 | -0.14 | -1.38% | 9.97 | 10.35 | 138239 | 13981 | 1.02% |
| 2025-10-16 | 10.46 | 10.12 | -0.37 | -3.53% | 10.06 | 10.49 | 315193 | 32002 | 2.34% |
| 2025-10-15 | 10.47 | 10.49 | -0.01 | -0.10% | 10.35 | 10.60 | 149584 | 15651 | 1.11% |
| 2025-10-14 | 10.86 | 10.50 | -0.36 | -3.31% | 10.45 | 10.99 | 194367 | 20731 | 1.44% |
| 2025-10-13 | 10.48 | 10.86 | -0.05 | -0.46% | 10.40 | 10.96 | 256969 | 27771 | 1.90% |
| 2025-10-10 | 10.74 | 10.91 | 0.13 | 1.21% | 10.69 | 11.10 | 236582 | 25806 | 1.75% |
| 2025-10-09 | 10.68 | 10.78 | 0.09 | 0.84% | 10.46 | 10.80 | 204966 | 21805 | 1.52% |
| 2025-09-30 | 10.59 | 10.69 | 0.01 | 0.09% | 10.58 | 10.78 | 138871 | 14822 | 1.03% |
| 2025-09-29 | 10.35 | 10.68 | 0.40 | 3.89% | 10.14 | 10.71 | 236114 | 24788 | 1.75% |
| 2025-09-26 | 10.13 | 10.28 | 0.13 | 1.28% | 10.10 | 10.52 | 197324 | 20415 | 1.46% |
| 2025-09-25 | 10.35 | 10.15 | -0.22 | -2.12% | 10.10 | 10.39 | 159619 | 16320 | 1.18% |
| 2025-09-24 | 10.14 | 10.37 | 0.21 | 2.07% | 10.08 | 10.38 | 124911 | 12786 | 0.93% |
| 2025-09-23 | 10.42 | 10.16 | -0.30 | -2.87% | 10.05 | 10.48 | 219115 | 22275 | 1.62% |
| 2025-09-22 | 10.73 | 10.46 | -0.35 | -3.24% | 10.29 | 10.79 | 231545 | 24216 | 1.72% |
| 2025-09-19 | 10.69 | 10.81 | 0.15 | 1.41% | 10.66 | 10.90 | 226866 | 24510 | 1.68% |
| 2025-09-18 | 10.76 | 10.66 | -0.09 | -0.84% | 10.50 | 10.99 | 273691 | 29550 | 2.03% |
| 2025-09-17 | 10.70 | 10.75 | 0.01 | 0.09% | 10.56 | 10.83 | 287436 | 30737 | 2.13% |
| 2025-09-16 | 10.81 | 10.74 | -0.04 | -0.37% | 10.60 | 11.04 | 259012 | 27892 | 1.92% |
| 2025-09-15 | 10.99 | 10.78 | -0.25 | -2.27% | 10.77 | 11.00 | 227287 | 24698 | 1.68% |
| 2025-09-12 | 11.15 | 11.03 | -0.10 | -0.90% | 10.82 | 11.16 | 284294 | 31161 | 2.11% |
| 2025-09-11 | 11.11 | 11.13 | -0.05 | -0.45% | 11.05 | 11.22 | 232542 | 25838 | 1.72% |
| 2025-09-10 | 11.40 | 11.18 | -0.28 | -2.44% | 11.06 | 11.46 | 264229 | 29602 | 1.96% |
| 2025-09-09 | 11.41 | 11.46 | -0.02 | -0.17% | 11.30 | 11.62 | 328667 | 37685 | 2.44% |
| 2025-09-08 | 11.24 | 11.48 | 0.21 | 1.86% | 11.03 | 11.50 | 449994 | 50798 | 3.33% |
| 2025-09-05 | 11.01 | 11.27 | 0.41 | 3.78% | 10.97 | 11.42 | 530911 | 59511 | 3.93% |
| 2025-09-04 | 10.74 | 10.86 | 0.25 | 2.36% | 10.65 | 11.15 | 581799 | 63723 | 4.31% |
| 2025-09-03 | 10.71 | 10.61 | -0.10 | -0.93% | 10.39 | 10.81 | 301857 | 31933 | 2.24% |
| 2025-09-02 | 11.25 | 10.71 | -0.63 | -5.56% | 10.55 | 11.38 | 636163 | 68866 | 4.71% |
| 2025-09-01 | 10.65 | 11.34 | 0.74 | 6.98% | 10.63 | 11.66 | 896809 | 102430 | 6.65% |
| 2025-08-29 | 10.51 | 10.60 | 0.10 | 0.95% | 10.43 | 10.88 | 340791 | 36383 | 2.53% |
| 2025-08-28 | 10.42 | 10.50 | 0.06 | 0.57% | 10.25 | 10.55 | 326345 | 33977 | 2.42% |
| 2025-08-27 | 10.85 | 10.44 | -0.42 | -3.87% | 10.42 | 10.90 | 303014 | 32343 | 2.25% |
| 2025-08-26 | 10.44 | 10.86 | 0.38 | 3.63% | 10.39 | 10.93 | 426108 | 45741 | 3.16% |
| 2025-08-25 | 10.48 | 10.48 | 0.15 | 1.45% | 10.30 | 10.56 | 400919 | 41888 | 2.97% |
| 2025-08-22 | 10.63 | 10.33 | -0.38 | -3.55% | 10.18 | 10.70 | 500604 | 51890 | 3.71% |
| 2025-08-21 | 10.70 | 10.71 | 0.00 | 0.00% | 10.59 | 10.80 | 293947 | 31439 | 2.18% |
| 2025-08-20 | 10.23 | 10.71 | 0.43 | 4.18% | 10.13 | 10.83 | 461311 | 48302 | 3.42% |
| 2025-08-19 | 9.96 | 10.28 | 0.31 | 3.11% | 9.94 | 10.31 | 366686 | 37273 | 2.72% |
| 2025-08-18 | 10.02 | 9.97 | -0.05 | -0.50% | 9.89 | 10.09 | 219157 | 21848 | 1.62% |
| 2025-08-15 | 9.66 | 10.02 | 0.35 | 3.62% | 9.63 | 10.02 | 252648 | 25063 | 1.87% |
| 2025-08-14 | 10.04 | 9.67 | -0.34 | -3.40% | 9.67 | 10.05 | 278267 | 27352 | 2.06% |
| 2025-08-13 | 10.09 | 10.01 | -0.08 | -0.79% | 9.93 | 10.17 | 212036 | 21235 | 1.57% |
| 2025-08-12 | 10.00 | 10.09 | -0.07 | -0.69% | 9.98 | 10.12 | 153627 | 15415 | 1.14% |
| 2025-08-11 | 10.19 | 10.16 | 0.11 | 1.09% | 10.05 | 10.20 | 192827 | 19527 | 1.43% |
| 2025-08-08 | 9.94 | 10.05 | 0.13 | 1.31% | 9.88 | 10.19 | 241901 | 24379 | 1.79% |
| 2025-08-07 | 10.21 | 9.92 | -0.30 | -2.94% | 9.91 | 10.23 | 239290 | 23927 | 1.77% |
| 2025-08-06 | 9.98 | 10.22 | 0.24 | 2.40% | 9.90 | 10.24 | 295138 | 29826 | 2.19% |
| 2025-08-05 | 9.92 | 9.98 | 0.11 | 1.11% | 9.84 | 10.04 | 197199 | 19638 | 1.46% |
| 2025-08-04 | 9.99 | 9.87 | -0.13 | -1.30% | 9.80 | 9.99 | 268873 | 26531 | 1.99% |
| 2025-08-01 | 10.13 | 10.00 | -0.14 | -1.38% | 9.98 | 10.26 | 268652 | 27117 | 1.99% |
| 2025-07-31 | 10.41 | 10.14 | -0.42 | -3.98% | 10.08 | 10.48 | 475801 | 48699 | 3.53% |
| 2025-07-30 | 10.61 | 10.56 | 0.03 | 0.28% | 10.41 | 10.96 | 643600 | 68540 | 4.77% |
| 2025-07-29 | 10.28 | 10.53 | 0.18 | 1.74% | 10.03 | 10.55 | 549390 | 56368 | 4.07% |
| 2025-07-28 | 10.09 | 10.35 | 0.07 | 0.68% | 9.88 | 10.45 | 548646 | 55985 | 4.07% |
| 2025-07-25 | 10.11 | 10.28 | 0.23 | 2.29% | 10.08 | 10.58 | 792428 | 82011 | 5.87% |