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 | 10.01 | 10.20 | 0.18 | 1.80% | 9.98 | 10.50 | 584286 | 60167 | 4.98% |
| 2025-10-30 | 10.12 | 10.02 | -0.13 | -1.28% | 10.01 | 10.16 | 246495 | 24836 | 2.10% |
| 2025-10-29 | 10.00 | 10.15 | 0.15 | 1.50% | 9.98 | 10.19 | 373543 | 37741 | 3.18% |
| 2025-10-28 | 10.11 | 10.00 | -0.14 | -1.38% | 9.96 | 10.11 | 441146 | 44158 | 3.76% |
| 2025-10-27 | 10.26 | 10.14 | -0.65 | -6.02% | 10.09 | 10.34 | 834552 | 85013 | 7.11% |
| 2025-10-24 | 10.76 | 10.79 | 0.03 | 0.28% | 10.64 | 10.84 | 266536 | 28633 | 2.27% |
| 2025-10-23 | 10.48 | 10.76 | 0.26 | 2.48% | 10.25 | 10.79 | 333415 | 35069 | 2.84% |
| 2025-10-22 | 10.63 | 10.50 | -0.18 | -1.69% | 10.47 | 10.65 | 214914 | 22635 | 1.83% |
| 2025-10-21 | 10.68 | 10.68 | 0.07 | 0.66% | 10.61 | 10.83 | 238509 | 25546 | 2.03% |
| 2025-10-20 | 10.57 | 10.61 | 0.17 | 1.63% | 10.53 | 10.74 | 263194 | 27945 | 2.24% |
| 2025-10-17 | 11.00 | 10.44 | -0.55 | -5.00% | 10.40 | 11.09 | 401793 | 42774 | 3.42% |
| 2025-10-16 | 11.15 | 10.99 | -0.15 | -1.35% | 10.96 | 11.15 | 249570 | 27573 | 2.13% |
| 2025-10-15 | 10.76 | 11.14 | 0.38 | 3.53% | 10.75 | 11.16 | 414356 | 45561 | 3.53% |
| 2025-10-14 | 10.96 | 10.76 | -0.07 | -0.65% | 10.69 | 11.33 | 455002 | 49986 | 3.88% |
| 2025-10-13 | 10.36 | 10.83 | -0.08 | -0.73% | 10.36 | 10.91 | 372526 | 39552 | 3.18% |
| 2025-10-10 | 11.26 | 10.91 | -0.44 | -3.88% | 10.90 | 11.31 | 559290 | 61652 | 4.77% |
| 2025-10-09 | 11.45 | 11.35 | 0.07 | 0.62% | 11.30 | 11.67 | 631222 | 72202 | 5.38% |
| 2025-09-30 | 11.09 | 11.28 | 0.18 | 1.62% | 11.04 | 11.33 | 524515 | 58920 | 4.47% |
| 2025-09-29 | 10.95 | 11.10 | 0.21 | 1.93% | 10.95 | 11.25 | 534775 | 59461 | 4.56% |
| 2025-09-26 | 10.83 | 10.89 | 0.02 | 0.18% | 10.80 | 11.11 | 378887 | 41576 | 3.23% |
| 2025-09-25 | 11.00 | 10.87 | -0.19 | -1.72% | 10.85 | 11.05 | 344383 | 37601 | 2.94% |
| 2025-09-24 | 10.70 | 11.06 | 0.31 | 2.88% | 10.57 | 11.09 | 485829 | 52828 | 4.14% |
| 2025-09-23 | 10.79 | 10.75 | -0.04 | -0.37% | 10.50 | 10.96 | 434727 | 46457 | 3.71% |
| 2025-09-22 | 10.92 | 10.79 | -0.14 | -1.28% | 10.70 | 11.06 | 336084 | 36288 | 2.86% |
| 2025-09-19 | 10.89 | 10.93 | 0.02 | 0.18% | 10.85 | 11.08 | 390603 | 42758 | 3.33% |
| 2025-09-18 | 11.26 | 10.91 | -0.43 | -3.79% | 10.77 | 11.30 | 645852 | 71613 | 5.51% |
| 2025-09-17 | 11.07 | 11.34 | 0.18 | 1.61% | 11.00 | 11.46 | 612224 | 69031 | 5.22% |
| 2025-09-16 | 11.23 | 11.16 | -0.22 | -1.93% | 10.88 | 11.28 | 712993 | 78896 | 6.08% |
| 2025-09-15 | 11.06 | 11.38 | 0.43 | 3.93% | 11.06 | 11.86 | 1146862 | 131502 | 9.78% |
| 2025-09-12 | 10.92 | 10.95 | 0.05 | 0.46% | 10.68 | 11.10 | 768323 | 83575 | 6.55% |
| 2025-09-11 | 10.95 | 10.90 | -0.09 | -0.82% | 10.66 | 10.99 | 670624 | 72625 | 5.72% |
| 2025-09-10 | 11.15 | 10.99 | -0.50 | -4.35% | 10.87 | 11.38 | 1113664 | 123452 | 9.49% |
| 2025-09-09 | 10.78 | 11.49 | 0.68 | 6.29% | 10.65 | 11.89 | 1586399 | 182904 | 13.52% |
| 2025-09-08 | 10.63 | 10.81 | 0.29 | 2.76% | 10.35 | 10.82 | 891661 | 94358 | 7.60% |
| 2025-09-05 | 10.00 | 10.52 | 0.46 | 4.57% | 10.00 | 10.60 | 803530 | 83962 | 6.85% |
| 2025-09-04 | 9.99 | 10.06 | 0.13 | 1.31% | 9.93 | 10.64 | 672618 | 69281 | 5.73% |
| 2025-09-03 | 9.92 | 9.93 | 0.03 | 0.30% | 9.85 | 10.07 | 269557 | 26827 | 2.30% |
| 2025-09-02 | 10.05 | 9.90 | -0.15 | -1.49% | 9.83 | 10.07 | 288307 | 28600 | 2.46% |
| 2025-09-01 | 10.14 | 10.05 | 0.00 | 0.00% | 9.95 | 10.17 | 418878 | 42129 | 3.57% |
| 2025-08-29 | 9.85 | 10.05 | 0.20 | 2.03% | 9.74 | 10.22 | 461015 | 46175 | 3.93% |
| 2025-08-28 | 9.83 | 9.85 | 0.05 | 0.51% | 9.56 | 9.91 | 319392 | 31153 | 2.72% |
| 2025-08-27 | 10.10 | 9.80 | -0.32 | -3.16% | 9.79 | 10.14 | 349426 | 34957 | 2.98% |
| 2025-08-26 | 10.18 | 10.12 | -0.05 | -0.49% | 10.08 | 10.22 | 277551 | 28144 | 2.37% |
| 2025-08-25 | 9.90 | 10.17 | 0.27 | 2.73% | 9.90 | 10.24 | 459512 | 46552 | 3.92% |
| 2025-08-22 | 10.05 | 9.90 | -0.13 | -1.30% | 9.74 | 10.07 | 464735 | 45849 | 3.96% |
| 2025-08-21 | 10.15 | 10.03 | -0.06 | -0.59% | 9.94 | 10.22 | 319717 | 32005 | 2.73% |
| 2025-08-20 | 9.87 | 10.09 | 0.25 | 2.54% | 9.76 | 10.17 | 410978 | 41190 | 3.50% |
| 2025-08-19 | 9.75 | 9.84 | 0.10 | 1.03% | 9.63 | 9.87 | 323613 | 31558 | 2.76% |
| 2025-08-18 | 9.81 | 9.74 | -0.06 | -0.61% | 9.67 | 9.85 | 386066 | 37658 | 3.29% |
| 2025-08-15 | 9.24 | 9.80 | 0.54 | 5.83% | 9.23 | 9.83 | 463955 | 44809 | 3.95% |
| 2025-08-14 | 9.55 | 9.26 | -0.24 | -2.53% | 9.23 | 9.56 | 220104 | 20587 | 1.88% |
| 2025-08-13 | 9.36 | 9.50 | 0.15 | 1.60% | 9.34 | 9.54 | 199105 | 18791 | 1.70% |
| 2025-08-12 | 9.38 | 9.35 | -0.06 | -0.64% | 9.30 | 9.43 | 136400 | 12746 | 1.16% |
| 2025-08-11 | 9.36 | 9.41 | 0.12 | 1.29% | 9.30 | 9.46 | 179181 | 16813 | 1.53% |
| 2025-08-08 | 9.17 | 9.29 | 0.09 | 0.98% | 9.16 | 9.37 | 177825 | 16534 | 1.52% |
| 2025-08-07 | 9.28 | 9.20 | -0.07 | -0.76% | 9.17 | 9.33 | 132393 | 12218 | 1.13% |
| 2025-08-06 | 9.24 | 9.27 | 0.02 | 0.22% | 9.21 | 9.28 | 125292 | 11587 | 1.07% |
| 2025-08-05 | 9.25 | 9.25 | 0.03 | 0.33% | 9.18 | 9.29 | 166106 | 15346 | 1.42% |
| 2025-08-04 | 9.07 | 9.22 | 0.12 | 1.32% | 9.01 | 9.23 | 183654 | 16807 | 1.57% |
| 2025-08-01 | 9.10 | 9.10 | 0.00 | 0.00% | 9.04 | 9.14 | 149647 | 13598 | 1.28% |
| 2025-07-31 | 9.18 | 9.10 | -0.07 | -0.76% | 9.02 | 9.21 | 156111 | 14213 | 1.33% |
| 2025-07-30 | 9.30 | 9.17 | -0.13 | -1.40% | 9.10 | 9.33 | 195399 | 17976 | 1.67% |
| 2025-07-29 | 9.43 | 9.30 | -0.12 | -1.27% | 9.23 | 9.50 | 208993 | 19455 | 1.78% |
| 2025-07-28 | 9.39 | 9.42 | 0.01 | 0.11% | 9.34 | 9.46 | 165617 | 15581 | 1.41% |
| 2025-07-25 | 9.49 | 9.41 | -0.09 | -0.95% | 9.40 | 9.52 | 178415 | 16875 | 1.52% |
| 2025-07-24 | 9.43 | 9.50 | 0.08 | 0.85% | 9.36 | 9.56 | 247174 | 23379 | 2.11% |