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 | 10.56 | 10.67 | 0.28 | 2.69% | 10.50 | 10.78 | 649958 | 69337 | 6.33% |
| 2025-10-30 | 10.58 | 10.39 | -0.18 | -1.70% | 10.38 | 10.58 | 341786 | 35714 | 3.33% |
| 2025-10-29 | 10.48 | 10.57 | 0.05 | 0.48% | 10.40 | 10.57 | 338794 | 35540 | 3.30% |
| 2025-10-28 | 10.50 | 10.52 | 0.00 | 0.00% | 10.42 | 10.60 | 328646 | 34592 | 3.20% |
| 2025-10-27 | 10.65 | 10.52 | 0.05 | 0.48% | 10.44 | 10.70 | 401514 | 42324 | 3.91% |
| 2025-10-24 | 10.33 | 10.47 | 0.17 | 1.65% | 10.33 | 10.54 | 381693 | 39849 | 3.71% |
| 2025-10-23 | 10.23 | 10.30 | 0.03 | 0.29% | 10.05 | 10.30 | 292592 | 29689 | 2.85% |
| 2025-10-22 | 10.28 | 10.27 | -0.09 | -0.87% | 10.21 | 10.33 | 241045 | 24739 | 2.35% |
| 2025-10-21 | 10.30 | 10.36 | 0.14 | 1.37% | 10.16 | 10.46 | 330330 | 34108 | 3.21% |
| 2025-10-20 | 10.18 | 10.22 | 0.12 | 1.19% | 10.14 | 10.32 | 271233 | 27760 | 2.64% |
| 2025-10-17 | 10.59 | 10.10 | -0.42 | -3.99% | 10.08 | 10.59 | 435799 | 44882 | 4.24% |
| 2025-10-16 | 10.70 | 10.52 | -0.27 | -2.50% | 10.51 | 10.73 | 361547 | 38312 | 3.52% |
| 2025-10-15 | 10.61 | 10.79 | 0.20 | 1.89% | 10.45 | 10.79 | 398503 | 42509 | 3.88% |
| 2025-10-14 | 10.88 | 10.59 | -0.28 | -2.58% | 10.57 | 11.08 | 535976 | 57772 | 5.22% |
| 2025-10-13 | 10.41 | 10.87 | -0.17 | -1.54% | 10.35 | 10.90 | 539742 | 57900 | 5.25% |
| 2025-10-10 | 11.37 | 11.04 | -0.47 | -4.08% | 11.00 | 11.38 | 701584 | 78135 | 6.83% |
| 2025-10-09 | 11.27 | 11.51 | 0.25 | 2.22% | 11.10 | 11.62 | 927844 | 105387 | 9.03% |
| 2025-09-30 | 11.46 | 11.26 | -0.17 | -1.49% | 11.22 | 11.53 | 819695 | 92935 | 7.98% |
| 2025-09-29 | 11.66 | 11.43 | 0.09 | 0.79% | 11.34 | 11.86 | 977174 | 112870 | 9.51% |
| 2025-09-26 | 12.01 | 11.34 | -0.89 | -7.28% | 11.34 | 12.06 | 1408142 | 163934 | 13.70% |
| 2025-09-25 | 12.18 | 12.23 | 0.05 | 0.41% | 11.80 | 12.58 | 2234241 | 270668 | 21.74% |
| 2025-09-24 | 11.71 | 12.18 | 0.11 | 0.91% | 11.28 | 12.68 | 2438700 | 294428 | 23.73% |
| 2025-09-23 | 11.80 | 12.07 | 0.48 | 4.14% | 11.60 | 12.26 | 2986493 | 355499 | 29.06% |
| 2025-09-22 | 11.19 | 11.59 | 1.05 | 9.96% | 11.06 | 11.59 | 2034691 | 232752 | 19.80% |
| 2025-09-19 | 10.74 | 10.54 | -0.21 | -1.95% | 10.50 | 10.80 | 520675 | 55306 | 5.07% |
| 2025-09-18 | 10.87 | 10.75 | -0.18 | -1.65% | 10.63 | 11.11 | 929232 | 101330 | 9.04% |
| 2025-09-17 | 10.84 | 10.93 | 0.03 | 0.28% | 10.74 | 11.16 | 615763 | 67117 | 5.99% |
| 2025-09-16 | 10.88 | 10.90 | 0.03 | 0.28% | 10.72 | 10.90 | 486013 | 52619 | 4.73% |
| 2025-09-15 | 10.81 | 10.87 | -0.07 | -0.64% | 10.68 | 11.09 | 701095 | 76042 | 6.82% |
| 2025-09-12 | 11.20 | 10.94 | -0.09 | -0.82% | 10.93 | 11.41 | 961574 | 107107 | 9.36% |
| 2025-09-11 | 10.86 | 11.03 | 0.29 | 2.70% | 10.55 | 11.06 | 865046 | 94046 | 8.42% |
| 2025-09-10 | 10.51 | 10.74 | 0.28 | 2.68% | 10.50 | 10.90 | 820621 | 88025 | 7.99% |
| 2025-09-09 | 10.76 | 10.46 | -0.30 | -2.79% | 10.43 | 10.76 | 610837 | 64250 | 5.94% |
| 2025-09-08 | 10.68 | 10.76 | 0.05 | 0.47% | 10.58 | 10.82 | 642300 | 68711 | 6.25% |
| 2025-09-05 | 10.46 | 10.71 | 0.24 | 2.29% | 10.35 | 10.74 | 642682 | 68006 | 6.25% |
| 2025-09-04 | 10.78 | 10.47 | -0.30 | -2.79% | 10.25 | 10.95 | 901361 | 95980 | 8.77% |
| 2025-09-03 | 11.16 | 10.77 | -0.55 | -4.86% | 10.77 | 11.27 | 1038743 | 114476 | 10.11% |
| 2025-09-02 | 11.69 | 11.32 | -0.65 | -5.43% | 11.09 | 11.73 | 1925372 | 219015 | 18.74% |
| 2025-09-01 | 11.83 | 11.97 | 0.74 | 6.59% | 11.83 | 12.35 | 2614288 | 318410 | 25.44% |
| 2025-08-29 | 11.45 | 11.23 | -0.33 | -2.85% | 11.16 | 11.48 | 1035322 | 116784 | 10.08% |
| 2025-08-28 | 11.68 | 11.56 | -0.48 | -3.99% | 11.14 | 11.81 | 1983371 | 228132 | 19.30% |
| 2025-08-27 | 12.65 | 12.04 | -0.69 | -5.42% | 12.00 | 12.78 | 2089508 | 259143 | 20.34% |
| 2025-08-26 | 11.95 | 12.73 | 0.50 | 4.09% | 11.95 | 13.29 | 2768020 | 349504 | 26.94% |
| 2025-08-25 | 12.79 | 12.23 | 0.28 | 2.34% | 12.17 | 13.15 | 3363962 | 428827 | 32.74% |
| 2025-08-22 | 11.05 | 11.95 | 1.09 | 10.04% | 10.95 | 11.95 | 1812522 | 205804 | 17.64% |
| 2025-08-21 | 10.97 | 10.86 | -0.10 | -0.91% | 10.73 | 11.07 | 809909 | 88089 | 7.88% |
| 2025-08-20 | 11.11 | 10.96 | -0.13 | -1.17% | 10.69 | 11.20 | 1016105 | 110960 | 9.89% |
| 2025-08-19 | 11.21 | 11.09 | -0.34 | -2.97% | 11.04 | 11.43 | 1289846 | 144441 | 12.55% |
| 2025-08-18 | 10.80 | 11.43 | 0.75 | 7.02% | 10.63 | 11.70 | 2023646 | 225830 | 19.69% |
| 2025-08-15 | 10.68 | 10.68 | 0.10 | 0.95% | 10.50 | 10.83 | 1515916 | 161983 | 14.75% |
| 2025-08-14 | 10.27 | 10.58 | 0.30 | 2.92% | 10.06 | 10.84 | 1886836 | 196155 | 18.36% |
| 2025-08-13 | 9.91 | 10.28 | 0.32 | 3.21% | 9.87 | 10.47 | 1615028 | 166374 | 15.72% |
| 2025-08-12 | 9.85 | 9.96 | 0.10 | 1.01% | 9.76 | 10.15 | 770030 | 76785 | 7.49% |
| 2025-08-11 | 9.75 | 9.86 | -0.03 | -0.30% | 9.75 | 9.93 | 542929 | 53565 | 5.28% |
| 2025-08-08 | 10.33 | 9.89 | -0.29 | -2.85% | 9.88 | 10.45 | 1069308 | 107411 | 10.41% |
| 2025-08-07 | 10.00 | 10.18 | 0.22 | 2.21% | 9.83 | 10.26 | 1305918 | 131548 | 12.71% |
| 2025-08-06 | 9.94 | 9.96 | 0.00 | 0.00% | 9.80 | 10.05 | 774449 | 76699 | 7.54% |
| 2025-08-05 | 9.81 | 9.96 | -0.02 | -0.20% | 9.74 | 10.08 | 1136239 | 111897 | 11.06% |
| 2025-08-04 | 9.75 | 9.98 | 0.56 | 5.94% | 9.65 | 10.30 | 1776997 | 178307 | 17.29% |
| 2025-08-01 | 9.45 | 9.42 | 0.03 | 0.32% | 9.21 | 9.45 | 466042 | 43532 | 4.54% |
| 2025-07-31 | 9.41 | 9.39 | 0.01 | 0.11% | 9.36 | 9.63 | 467705 | 44238 | 4.55% |
| 2025-07-30 | 9.58 | 9.38 | -0.21 | -2.19% | 9.34 | 9.58 | 502671 | 47449 | 4.89% |
| 2025-07-29 | 9.63 | 9.59 | -0.12 | -1.24% | 9.46 | 9.69 | 469181 | 44763 | 4.57% |
| 2025-07-28 | 9.87 | 9.71 | -0.08 | -0.82% | 9.57 | 9.88 | 788782 | 76219 | 7.68% |
| 2025-07-25 | 9.72 | 9.79 | 0.09 | 0.93% | 9.63 | 9.83 | 783869 | 76431 | 7.63% |
| 2025-07-24 | 9.40 | 9.70 | 0.31 | 3.30% | 9.38 | 9.86 | 1084677 | 105418 | 10.56% |