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 | 9.90 | 10.01 | 0.11 | 1.11% | 9.88 | 10.05 | 47070 | 4701 | 1.86% |
| 2025-10-30 | 10.37 | 9.90 | -0.77 | -7.22% | 9.88 | 10.37 | 142928 | 14342 | 5.66% |
| 2025-10-29 | 10.75 | 10.67 | -0.08 | -0.74% | 10.60 | 10.77 | 48740 | 5189 | 1.93% |
| 2025-10-28 | 10.83 | 10.75 | -0.08 | -0.74% | 10.72 | 10.88 | 35163 | 3787 | 1.39% |
| 2025-10-27 | 10.80 | 10.83 | 0.08 | 0.74% | 10.71 | 10.86 | 46808 | 5053 | 1.85% |
| 2025-10-24 | 10.75 | 10.75 | 0.00 | 0.00% | 10.70 | 10.85 | 37731 | 4057 | 1.49% |
| 2025-10-23 | 10.77 | 10.75 | -0.07 | -0.65% | 10.60 | 10.80 | 36253 | 3873 | 1.43% |
| 2025-10-22 | 10.75 | 10.82 | 0.04 | 0.37% | 10.66 | 10.96 | 54189 | 5868 | 2.14% |
| 2025-10-21 | 10.60 | 10.78 | 0.18 | 1.70% | 10.56 | 10.80 | 40701 | 4365 | 1.61% |
| 2025-10-20 | 10.57 | 10.60 | 0.09 | 0.86% | 10.51 | 10.71 | 41660 | 4417 | 1.65% |
| 2025-10-17 | 10.73 | 10.51 | -0.33 | -3.04% | 10.50 | 10.85 | 62207 | 6618 | 2.46% |
| 2025-10-16 | 11.26 | 10.84 | -0.48 | -4.24% | 10.77 | 11.26 | 101259 | 11058 | 4.01% |
| 2025-10-15 | 11.14 | 11.32 | 0.20 | 1.80% | 10.95 | 11.33 | 90388 | 10108 | 3.58% |
| 2025-10-14 | 11.11 | 11.12 | 0.06 | 0.54% | 11.06 | 11.48 | 97489 | 10947 | 3.86% |
| 2025-10-13 | 10.91 | 11.06 | -0.29 | -2.56% | 10.60 | 11.07 | 88734 | 9655 | 3.51% |
| 2025-10-10 | 11.18 | 11.35 | 0.13 | 1.16% | 11.16 | 11.41 | 91646 | 10383 | 3.63% |
| 2025-10-09 | 11.21 | 11.22 | 0.01 | 0.09% | 11.13 | 11.39 | 80481 | 9065 | 3.19% |
| 2025-09-30 | 11.38 | 11.21 | -0.15 | -1.32% | 11.20 | 11.43 | 74649 | 8413 | 2.95% |
| 2025-09-29 | 11.55 | 11.36 | -0.09 | -0.79% | 11.27 | 11.68 | 150191 | 17200 | 5.94% |
| 2025-09-26 | 11.70 | 11.45 | -0.06 | -0.52% | 11.35 | 11.71 | 87956 | 10059 | 3.48% |
| 2025-09-25 | 11.78 | 11.51 | -0.15 | -1.29% | 11.44 | 11.89 | 208159 | 24215 | 8.24% |
| 2025-09-24 | 10.57 | 11.66 | 1.06 | 10.00% | 10.41 | 11.66 | 226650 | 25378 | 8.97% |
| 2025-09-23 | 10.90 | 10.60 | -0.30 | -2.75% | 10.51 | 11.03 | 115517 | 12332 | 4.57% |
| 2025-09-22 | 10.96 | 10.90 | -0.21 | -1.89% | 10.77 | 11.09 | 121457 | 13226 | 4.81% |
| 2025-09-19 | 11.45 | 11.11 | -0.37 | -3.22% | 11.05 | 11.48 | 146654 | 16393 | 5.80% |
| 2025-09-18 | 11.89 | 11.48 | -0.50 | -4.17% | 11.36 | 12.00 | 268245 | 31347 | 10.62% |
| 2025-09-17 | 12.50 | 11.98 | 0.09 | 0.76% | 11.57 | 12.62 | 443501 | 53139 | 17.55% |
| 2025-09-16 | 10.79 | 11.89 | 1.08 | 9.99% | 10.79 | 11.89 | 301950 | 34640 | 11.95% |
| 2025-09-15 | 10.80 | 10.81 | -0.04 | -0.37% | 10.66 | 10.88 | 60140 | 6470 | 2.38% |
| 2025-09-12 | 10.89 | 10.85 | 0.12 | 1.12% | 10.73 | 11.09 | 90086 | 9784 | 3.57% |
| 2025-09-11 | 10.51 | 10.73 | 0.18 | 1.71% | 10.30 | 10.79 | 96461 | 10259 | 3.82% |
| 2025-09-10 | 10.47 | 10.55 | 0.08 | 0.76% | 10.37 | 10.64 | 75989 | 7999 | 3.01% |
| 2025-09-09 | 10.29 | 10.47 | 0.13 | 1.26% | 10.23 | 10.65 | 129346 | 13520 | 5.12% |
| 2025-09-08 | 10.39 | 10.34 | 0.06 | 0.58% | 10.16 | 10.39 | 47035 | 4844 | 1.86% |
| 2025-09-05 | 10.19 | 10.28 | 0.13 | 1.28% | 10.10 | 10.30 | 42106 | 4311 | 1.67% |
| 2025-09-04 | 10.15 | 10.15 | -0.04 | -0.39% | 10.00 | 10.32 | 60625 | 6163 | 2.40% |
| 2025-09-03 | 10.51 | 10.19 | -0.28 | -2.67% | 10.18 | 10.64 | 63613 | 6579 | 2.52% |
| 2025-09-02 | 10.40 | 10.47 | 0.05 | 0.48% | 10.18 | 10.70 | 82062 | 8531 | 3.25% |
| 2025-09-01 | 10.32 | 10.42 | 0.05 | 0.48% | 10.31 | 10.52 | 56579 | 5910 | 2.24% |
| 2025-08-29 | 10.70 | 10.37 | -0.43 | -3.98% | 10.32 | 10.70 | 102337 | 10718 | 4.05% |
| 2025-08-28 | 10.76 | 10.80 | 0.04 | 0.37% | 10.49 | 10.90 | 122614 | 13092 | 4.85% |
| 2025-08-27 | 10.78 | 10.76 | 0.06 | 0.56% | 10.69 | 11.20 | 198142 | 21745 | 7.84% |
| 2025-08-26 | 10.49 | 10.70 | 0.22 | 2.10% | 10.43 | 11.04 | 149352 | 16065 | 5.91% |
| 2025-08-25 | 10.55 | 10.48 | -0.07 | -0.66% | 10.43 | 10.60 | 66627 | 6993 | 2.64% |
| 2025-08-22 | 10.54 | 10.55 | 0.06 | 0.57% | 10.45 | 10.55 | 48519 | 5095 | 1.92% |
| 2025-08-21 | 10.61 | 10.49 | -0.08 | -0.76% | 10.45 | 10.61 | 43747 | 4601 | 1.73% |
| 2025-08-20 | 10.47 | 10.57 | 0.06 | 0.57% | 10.45 | 10.57 | 48872 | 5142 | 1.93% |
| 2025-08-19 | 10.42 | 10.51 | 0.08 | 0.77% | 10.35 | 10.58 | 68813 | 7196 | 2.72% |
| 2025-08-18 | 10.53 | 10.43 | -0.03 | -0.29% | 10.36 | 10.55 | 66162 | 6906 | 2.62% |
| 2025-08-15 | 10.25 | 10.46 | 0.20 | 1.95% | 10.25 | 10.65 | 70138 | 7334 | 2.78% |
| 2025-08-14 | 10.50 | 10.26 | -0.14 | -1.35% | 10.20 | 10.50 | 55718 | 5747 | 2.21% |
| 2025-08-13 | 10.39 | 10.40 | -0.11 | -1.05% | 10.39 | 10.52 | 52300 | 5456 | 2.07% |
| 2025-08-12 | 10.54 | 10.51 | -0.06 | -0.57% | 10.37 | 10.57 | 76719 | 8024 | 3.04% |
| 2025-08-11 | 10.47 | 10.57 | 0.14 | 1.34% | 10.43 | 10.83 | 97688 | 10356 | 3.87% |
| 2025-08-08 | 10.47 | 10.43 | -0.02 | -0.19% | 10.36 | 10.47 | 54035 | 5622 | 2.14% |
| 2025-08-07 | 10.44 | 10.45 | 0.05 | 0.48% | 10.33 | 10.52 | 58776 | 6123 | 2.33% |
| 2025-08-06 | 10.23 | 10.40 | 0.20 | 1.96% | 10.16 | 10.55 | 87578 | 9088 | 3.47% |
| 2025-08-05 | 10.23 | 10.20 | 0.02 | 0.20% | 10.16 | 10.25 | 39942 | 4073 | 1.58% |
| 2025-08-04 | 10.00 | 10.18 | 0.18 | 1.80% | 9.92 | 10.18 | 43152 | 4361 | 1.71% |
| 2025-08-01 | 9.94 | 10.00 | 0.12 | 1.21% | 9.91 | 10.04 | 39687 | 3965 | 1.57% |
| 2025-07-31 | 10.00 | 9.88 | -0.12 | -1.20% | 9.84 | 10.06 | 40031 | 3980 | 1.58% |
| 2025-07-30 | 10.16 | 10.00 | -0.10 | -0.99% | 9.92 | 10.16 | 42995 | 4309 | 1.70% |
| 2025-07-29 | 10.20 | 10.10 | -0.03 | -0.30% | 10.03 | 10.20 | 37089 | 3739 | 1.47% |
| 2025-07-28 | 10.19 | 10.13 | 0.02 | 0.20% | 10.12 | 10.19 | 37632 | 3822 | 1.49% |
| 2025-07-25 | 10.02 | 10.11 | 0.05 | 0.50% | 10.02 | 10.15 | 50614 | 5100 | 2.00% |
| 2025-07-24 | 9.95 | 10.06 | 0.11 | 1.11% | 9.95 | 10.07 | 35944 | 3607 | 1.42% |