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 | 10.19 | 10.32 | 0.04 | 0.39% | 10.11 | 10.38 | 521171 | 53506 | 5.43% |
| 2025-10-30 | 10.06 | 10.28 | 0.14 | 1.38% | 10.00 | 10.45 | 656097 | 67106 | 6.84% |
| 2025-10-29 | 10.11 | 10.14 | -0.15 | -1.46% | 9.96 | 10.19 | 449782 | 45351 | 4.69% |
| 2025-10-28 | 9.93 | 10.29 | 0.43 | 4.36% | 9.92 | 10.38 | 934257 | 95147 | 9.74% |
| 2025-10-27 | 9.77 | 9.86 | 0.16 | 1.65% | 9.74 | 9.92 | 299116 | 29501 | 3.12% |
| 2025-10-24 | 9.68 | 9.70 | 0.02 | 0.21% | 9.67 | 9.91 | 230957 | 22574 | 2.41% |
| 2025-10-23 | 9.77 | 9.68 | -0.08 | -0.82% | 9.52 | 9.77 | 179585 | 17234 | 1.87% |
| 2025-10-22 | 9.90 | 9.76 | -0.16 | -1.61% | 9.75 | 9.93 | 204004 | 20022 | 2.13% |
| 2025-10-21 | 9.65 | 9.92 | 0.20 | 2.06% | 9.65 | 9.95 | 298725 | 29547 | 3.11% |
| 2025-10-20 | 9.49 | 9.72 | 0.28 | 2.97% | 9.47 | 9.75 | 203256 | 19510 | 2.12% |
| 2025-10-17 | 9.66 | 9.44 | -0.27 | -2.78% | 9.40 | 9.77 | 235513 | 22576 | 2.45% |
| 2025-10-16 | 9.80 | 9.71 | -0.14 | -1.42% | 9.58 | 9.90 | 245369 | 23832 | 2.56% |
| 2025-10-15 | 9.97 | 9.85 | -0.01 | -0.10% | 9.66 | 9.98 | 226513 | 22157 | 2.36% |
| 2025-10-14 | 9.92 | 9.86 | -0.06 | -0.60% | 9.81 | 10.05 | 254473 | 25292 | 2.65% |
| 2025-10-13 | 9.55 | 9.92 | 0.01 | 0.10% | 9.51 | 9.93 | 203234 | 19913 | 2.12% |
| 2025-10-10 | 10.07 | 9.91 | -0.19 | -1.88% | 9.89 | 10.11 | 256540 | 25595 | 2.67% |
| 2025-10-09 | 10.00 | 10.10 | -0.05 | -0.49% | 9.96 | 10.13 | 285298 | 28645 | 2.97% |
| 2025-09-30 | 9.92 | 10.15 | 0.23 | 2.32% | 9.86 | 10.23 | 407884 | 41156 | 4.25% |
| 2025-09-29 | 9.80 | 9.92 | 0.05 | 0.51% | 9.78 | 9.95 | 277013 | 27370 | 2.89% |
| 2025-09-26 | 9.57 | 9.87 | 0.26 | 2.71% | 9.55 | 10.05 | 494005 | 48870 | 5.15% |
| 2025-09-25 | 9.61 | 9.61 | -0.01 | -0.10% | 9.55 | 9.69 | 155967 | 15007 | 1.63% |
| 2025-09-24 | 9.54 | 9.62 | 0.01 | 0.10% | 9.47 | 9.62 | 181207 | 17327 | 1.89% |
| 2025-09-23 | 9.88 | 9.61 | -0.24 | -2.44% | 9.48 | 9.90 | 265962 | 25569 | 2.77% |
| 2025-09-22 | 9.90 | 9.85 | 0.08 | 0.82% | 9.75 | 10.05 | 315022 | 31022 | 3.28% |
| 2025-09-19 | 9.97 | 9.77 | -0.20 | -2.01% | 9.72 | 10.13 | 401019 | 39429 | 4.18% |
| 2025-09-18 | 9.50 | 9.97 | 0.50 | 5.28% | 9.44 | 10.14 | 872634 | 86413 | 9.10% |
| 2025-09-17 | 9.51 | 9.47 | -0.05 | -0.53% | 9.45 | 9.52 | 123847 | 11745 | 1.29% |
| 2025-09-16 | 9.48 | 9.52 | 0.04 | 0.42% | 9.35 | 9.53 | 198920 | 18780 | 2.07% |
| 2025-09-15 | 9.63 | 9.48 | -0.14 | -1.46% | 9.46 | 9.63 | 213084 | 20251 | 2.22% |
| 2025-09-12 | 9.72 | 9.62 | -0.10 | -1.03% | 9.62 | 9.75 | 185107 | 17894 | 1.93% |
| 2025-09-11 | 9.67 | 9.76 | 0.10 | 1.04% | 9.56 | 9.76 | 183213 | 17725 | 1.91% |
| 2025-09-10 | 9.75 | 9.66 | -0.14 | -1.43% | 9.61 | 9.79 | 192300 | 18583 | 2.00% |
| 2025-09-09 | 9.77 | 9.80 | 0.07 | 0.72% | 9.70 | 9.97 | 275410 | 27099 | 2.87% |
| 2025-09-08 | 9.60 | 9.73 | 0.13 | 1.35% | 9.55 | 9.74 | 213486 | 20658 | 2.23% |
| 2025-09-05 | 9.51 | 9.60 | 0.14 | 1.48% | 9.41 | 9.61 | 187624 | 17915 | 1.96% |
| 2025-09-04 | 9.53 | 9.46 | -0.13 | -1.36% | 9.35 | 9.65 | 266816 | 25446 | 2.78% |
| 2025-09-03 | 10.08 | 9.59 | -0.49 | -4.86% | 9.56 | 10.15 | 351194 | 34470 | 3.66% |
| 2025-09-02 | 10.21 | 10.08 | -0.20 | -1.95% | 9.98 | 10.21 | 290821 | 29260 | 3.03% |
| 2025-09-01 | 10.23 | 10.28 | 0.05 | 0.49% | 10.08 | 10.29 | 310151 | 31537 | 3.23% |
| 2025-08-29 | 10.19 | 10.23 | 0.05 | 0.49% | 10.07 | 10.28 | 344811 | 35096 | 3.59% |
| 2025-08-28 | 10.26 | 10.18 | -0.10 | -0.97% | 9.79 | 10.34 | 615994 | 62126 | 6.42% |
| 2025-08-27 | 10.66 | 10.28 | -0.53 | -4.90% | 10.27 | 10.67 | 800900 | 83780 | 8.35% |
| 2025-08-26 | 10.85 | 10.81 | -0.16 | -1.46% | 10.71 | 10.90 | 485678 | 52436 | 5.06% |
| 2025-08-25 | 11.00 | 10.97 | 0.00 | 0.00% | 10.88 | 11.02 | 488465 | 53477 | 5.09% |
| 2025-08-22 | 10.89 | 10.97 | 0.08 | 0.73% | 10.79 | 10.98 | 440416 | 48026 | 4.59% |
| 2025-08-21 | 10.90 | 10.89 | -0.07 | -0.64% | 10.82 | 10.97 | 415061 | 45171 | 4.33% |
| 2025-08-20 | 11.12 | 10.96 | -0.15 | -1.35% | 10.77 | 11.16 | 596085 | 65073 | 6.21% |
| 2025-08-19 | 11.36 | 11.11 | -0.28 | -2.46% | 11.07 | 11.43 | 745935 | 83493 | 7.78% |
| 2025-08-18 | 11.00 | 11.39 | 0.42 | 3.83% | 11.00 | 11.58 | 1108704 | 125714 | 11.56% |
| 2025-08-15 | 10.62 | 10.97 | 0.16 | 1.48% | 10.52 | 11.09 | 880818 | 95906 | 9.18% |
| 2025-08-14 | 10.80 | 10.81 | 0.01 | 0.09% | 10.53 | 10.99 | 844450 | 90683 | 8.80% |
| 2025-08-13 | 10.68 | 10.80 | -0.04 | -0.37% | 10.68 | 11.03 | 655456 | 71044 | 6.83% |
| 2025-08-12 | 10.92 | 10.84 | -0.06 | -0.55% | 10.74 | 11.23 | 607129 | 66407 | 6.33% |
| 2025-08-11 | 11.00 | 10.90 | -0.07 | -0.64% | 10.81 | 11.06 | 620562 | 67751 | 6.47% |
| 2025-08-08 | 10.78 | 10.97 | 0.14 | 1.29% | 10.74 | 11.50 | 973250 | 108675 | 10.14% |
| 2025-08-07 | 11.13 | 10.83 | -0.22 | -1.99% | 10.78 | 11.19 | 730570 | 79512 | 7.61% |
| 2025-08-06 | 10.65 | 11.05 | 0.40 | 3.76% | 10.59 | 11.07 | 1143924 | 124895 | 11.92% |
| 2025-08-05 | 10.51 | 10.65 | 0.13 | 1.24% | 10.44 | 10.75 | 660097 | 69911 | 6.88% |
| 2025-08-04 | 10.10 | 10.52 | 0.34 | 3.34% | 10.06 | 10.54 | 543981 | 56480 | 5.67% |
| 2025-08-01 | 10.40 | 10.18 | -0.22 | -2.12% | 10.08 | 10.49 | 550382 | 56130 | 5.74% |
| 2025-07-31 | 10.48 | 10.40 | -0.23 | -2.16% | 10.36 | 10.75 | 617948 | 64798 | 6.44% |
| 2025-07-30 | 10.32 | 10.63 | 0.23 | 2.21% | 10.32 | 11.01 | 1060719 | 113362 | 11.06% |
| 2025-07-29 | 10.10 | 10.40 | 0.25 | 2.46% | 10.09 | 10.40 | 556525 | 57092 | 5.80% |
| 2025-07-28 | 10.16 | 10.15 | -0.01 | -0.10% | 10.08 | 10.21 | 312477 | 31675 | 3.26% |
| 2025-07-25 | 10.20 | 10.16 | -0.05 | -0.49% | 10.05 | 10.20 | 334290 | 33817 | 3.48% |