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 | 9.62 | 9.74 | 0.13 | 1.35% | 9.62 | 9.75 | 45056 | 4369 | 0.53% |
| 2025-10-30 | 9.68 | 9.61 | -0.07 | -0.72% | 9.61 | 9.71 | 49353 | 4766 | 0.59% |
| 2025-10-29 | 9.70 | 9.68 | -0.02 | -0.21% | 9.64 | 9.72 | 47286 | 4569 | 0.56% |
| 2025-10-28 | 9.75 | 9.70 | -0.07 | -0.72% | 9.67 | 9.79 | 66807 | 6484 | 0.79% |
| 2025-10-27 | 9.85 | 9.77 | -0.15 | -1.51% | 9.74 | 9.87 | 101108 | 9899 | 1.20% |
| 2025-10-24 | 10.06 | 9.92 | -0.14 | -1.39% | 9.90 | 10.09 | 66303 | 6603 | 0.79% |
| 2025-10-23 | 10.00 | 10.06 | 0.06 | 0.60% | 9.98 | 10.08 | 47538 | 4768 | 0.56% |
| 2025-10-22 | 10.05 | 10.00 | -0.04 | -0.40% | 9.99 | 10.09 | 34721 | 3486 | 0.41% |
| 2025-10-21 | 9.96 | 10.04 | 0.10 | 1.01% | 9.95 | 10.09 | 36189 | 3636 | 0.43% |
| 2025-10-20 | 9.99 | 9.94 | 0.00 | 0.00% | 9.90 | 10.07 | 40589 | 4049 | 0.48% |
| 2025-10-17 | 10.10 | 9.94 | -0.14 | -1.39% | 9.92 | 10.12 | 32433 | 3242 | 0.38% |
| 2025-10-16 | 10.08 | 10.08 | -0.01 | -0.10% | 10.03 | 10.10 | 26068 | 2622 | 0.31% |
| 2025-10-15 | 10.07 | 10.09 | 0.03 | 0.30% | 10.01 | 10.13 | 40793 | 4113 | 0.48% |
| 2025-10-14 | 10.07 | 10.06 | -0.01 | -0.10% | 10.03 | 10.12 | 40518 | 4077 | 0.48% |
| 2025-10-13 | 9.92 | 10.07 | -0.01 | -0.10% | 9.86 | 10.10 | 48411 | 4839 | 0.57% |
| 2025-10-10 | 9.96 | 10.08 | 0.08 | 0.80% | 9.92 | 10.10 | 49279 | 4948 | 0.58% |
| 2025-10-09 | 9.93 | 10.00 | 0.11 | 1.11% | 9.86 | 10.05 | 58803 | 5857 | 0.70% |
| 2025-09-30 | 9.85 | 9.89 | 0.06 | 0.61% | 9.78 | 9.99 | 54162 | 5351 | 0.64% |
| 2025-09-29 | 9.82 | 9.83 | 0.05 | 0.51% | 9.66 | 9.85 | 44305 | 4328 | 0.53% |
| 2025-09-26 | 9.83 | 9.78 | -0.05 | -0.51% | 9.75 | 9.88 | 58964 | 5779 | 0.70% |
| 2025-09-25 | 9.88 | 9.83 | -0.05 | -0.51% | 9.79 | 9.91 | 45651 | 4488 | 0.54% |
| 2025-09-24 | 9.88 | 9.88 | -0.01 | -0.10% | 9.80 | 9.94 | 56314 | 5555 | 0.67% |
| 2025-09-23 | 9.95 | 9.89 | -0.06 | -0.60% | 9.71 | 9.98 | 75734 | 7440 | 0.90% |
| 2025-09-22 | 10.12 | 9.95 | -0.17 | -1.68% | 9.95 | 10.12 | 75608 | 7552 | 0.90% |
| 2025-09-19 | 10.13 | 10.12 | -0.09 | -0.88% | 10.07 | 10.24 | 50768 | 5149 | 0.60% |
| 2025-09-18 | 10.13 | 10.21 | 0.13 | 1.29% | 10.08 | 10.43 | 151893 | 15593 | 1.80% |
| 2025-09-17 | 10.01 | 10.08 | 0.08 | 0.80% | 9.97 | 10.12 | 67274 | 6759 | 0.80% |
| 2025-09-16 | 10.01 | 10.00 | 0.00 | 0.00% | 9.96 | 10.03 | 49250 | 4916 | 0.58% |
| 2025-09-15 | 10.11 | 10.00 | -0.11 | -1.09% | 9.98 | 10.13 | 65811 | 6606 | 0.78% |
| 2025-09-12 | 10.19 | 10.11 | -0.07 | -0.69% | 10.10 | 10.21 | 45022 | 4559 | 0.53% |
| 2025-09-11 | 10.11 | 10.18 | 0.04 | 0.39% | 10.06 | 10.19 | 42311 | 4283 | 0.50% |
| 2025-09-10 | 10.18 | 10.14 | -0.05 | -0.49% | 10.12 | 10.22 | 33522 | 3406 | 0.40% |
| 2025-09-09 | 10.32 | 10.19 | -0.12 | -1.16% | 10.14 | 10.33 | 51799 | 5289 | 0.61% |
| 2025-09-08 | 10.23 | 10.31 | 0.08 | 0.78% | 10.17 | 10.35 | 71165 | 7293 | 0.84% |
| 2025-09-05 | 10.19 | 10.23 | 0.06 | 0.59% | 10.08 | 10.25 | 61349 | 6223 | 0.73% |
| 2025-09-04 | 10.11 | 10.17 | 0.02 | 0.20% | 10.07 | 10.20 | 57504 | 5826 | 0.68% |
| 2025-09-03 | 10.20 | 10.15 | -0.04 | -0.39% | 10.10 | 10.25 | 43091 | 4370 | 0.51% |
| 2025-09-02 | 10.29 | 10.19 | -0.10 | -0.97% | 10.09 | 10.30 | 81929 | 8330 | 0.97% |
| 2025-09-01 | 10.32 | 10.29 | -0.03 | -0.29% | 10.25 | 10.40 | 78515 | 8102 | 0.93% |
| 2025-08-29 | 10.31 | 10.32 | 0.00 | 0.00% | 10.28 | 10.39 | 60184 | 6216 | 0.71% |
| 2025-08-28 | 10.54 | 10.32 | -0.35 | -3.28% | 10.18 | 10.70 | 199781 | 20572 | 2.37% |
| 2025-08-27 | 10.80 | 10.67 | -0.15 | -1.39% | 10.67 | 10.87 | 58077 | 6255 | 0.69% |
| 2025-08-26 | 10.82 | 10.82 | -0.04 | -0.37% | 10.75 | 10.88 | 71154 | 7682 | 0.84% |
| 2025-08-25 | 10.90 | 10.86 | -0.04 | -0.37% | 10.81 | 10.96 | 89889 | 9772 | 1.07% |
| 2025-08-22 | 11.10 | 10.90 | -0.17 | -1.54% | 10.80 | 11.12 | 108237 | 11810 | 1.28% |
| 2025-08-21 | 11.15 | 11.07 | -0.11 | -0.98% | 11.00 | 11.17 | 73092 | 8094 | 0.87% |
| 2025-08-20 | 10.71 | 11.18 | 0.43 | 4.00% | 10.65 | 11.20 | 164018 | 18011 | 1.95% |
| 2025-08-19 | 10.75 | 10.75 | 0.13 | 1.22% | 10.67 | 11.05 | 108755 | 11746 | 1.29% |
| 2025-08-18 | 10.70 | 10.62 | -0.01 | -0.09% | 10.43 | 10.83 | 150385 | 15933 | 1.78% |
| 2025-08-15 | 10.71 | 10.63 | -0.04 | -0.37% | 10.53 | 10.77 | 85783 | 9145 | 1.02% |
| 2025-08-14 | 10.40 | 10.67 | 0.27 | 2.60% | 10.35 | 10.85 | 166198 | 17771 | 1.97% |
| 2025-08-13 | 10.23 | 10.40 | 0.17 | 1.66% | 10.22 | 10.75 | 106021 | 11076 | 1.26% |
| 2025-08-12 | 10.27 | 10.23 | -0.03 | -0.29% | 10.21 | 10.28 | 26417 | 2704 | 0.31% |
| 2025-08-11 | 10.20 | 10.26 | 0.07 | 0.69% | 10.16 | 10.31 | 57671 | 5909 | 0.68% |
| 2025-08-08 | 10.21 | 10.19 | -0.04 | -0.39% | 10.15 | 10.25 | 41652 | 4244 | 0.49% |
| 2025-08-07 | 10.29 | 10.23 | -0.06 | -0.58% | 10.19 | 10.32 | 48052 | 4919 | 0.57% |
| 2025-08-06 | 10.36 | 10.29 | -0.06 | -0.58% | 10.25 | 10.36 | 29895 | 3075 | 0.35% |
| 2025-08-05 | 10.08 | 10.35 | 0.28 | 2.78% | 10.05 | 10.37 | 95499 | 9801 | 1.13% |
| 2025-08-04 | 9.96 | 10.07 | 0.06 | 0.60% | 9.96 | 10.10 | 32435 | 3259 | 0.38% |
| 2025-08-01 | 10.00 | 10.01 | 0.01 | 0.10% | 9.97 | 10.10 | 33324 | 3337 | 0.40% |
| 2025-07-31 | 10.23 | 10.00 | -0.27 | -2.63% | 10.00 | 10.23 | 77169 | 7785 | 0.92% |
| 2025-07-30 | 10.27 | 10.27 | 0.02 | 0.20% | 10.17 | 10.35 | 55840 | 5729 | 0.66% |
| 2025-07-29 | 10.30 | 10.25 | -0.02 | -0.19% | 10.12 | 10.30 | 46003 | 4695 | 0.55% |
| 2025-07-28 | 10.34 | 10.27 | -0.09 | -0.87% | 10.24 | 10.39 | 49965 | 5142 | 0.59% |
| 2025-07-25 | 10.39 | 10.36 | -0.02 | -0.19% | 10.33 | 10.42 | 34744 | 3605 | 0.41% |
| 2025-07-24 | 10.42 | 10.38 | -0.02 | -0.19% | 10.33 | 10.49 | 61443 | 6378 | 0.73% |