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 | 10.21 | 10.39 | 0.31 | 3.08% | 10.15 | 10.40 | 70214 | 7248 | 1.60% |
| 2025-10-30 | 10.18 | 10.08 | -0.15 | -1.47% | 10.07 | 10.38 | 45529 | 4630 | 1.04% |
| 2025-10-29 | 10.28 | 10.23 | -0.03 | -0.29% | 10.11 | 10.29 | 33970 | 3466 | 0.78% |
| 2025-10-28 | 10.17 | 10.26 | 0.14 | 1.38% | 10.06 | 10.30 | 41092 | 4192 | 0.94% |
| 2025-10-27 | 10.20 | 10.12 | -0.02 | -0.20% | 10.07 | 10.23 | 32952 | 3339 | 0.75% |
| 2025-10-24 | 10.14 | 10.14 | 0.04 | 0.40% | 10.10 | 10.22 | 24791 | 2516 | 0.57% |
| 2025-10-23 | 10.13 | 10.10 | -0.03 | -0.30% | 9.98 | 10.13 | 25947 | 2610 | 0.59% |
| 2025-10-22 | 10.19 | 10.13 | -0.07 | -0.69% | 10.10 | 10.23 | 22874 | 2322 | 0.52% |
| 2025-10-21 | 10.04 | 10.20 | 0.15 | 1.49% | 10.00 | 10.20 | 30537 | 3092 | 0.70% |
| 2025-10-20 | 10.06 | 10.05 | 0.06 | 0.60% | 9.98 | 10.12 | 22319 | 2243 | 0.51% |
| 2025-10-17 | 10.21 | 9.99 | -0.22 | -2.15% | 9.98 | 10.23 | 31544 | 3184 | 0.72% |
| 2025-10-16 | 10.15 | 10.21 | 0.01 | 0.10% | 10.12 | 10.27 | 30675 | 3128 | 0.70% |
| 2025-10-15 | 10.03 | 10.20 | 0.20 | 2.00% | 9.97 | 10.20 | 36210 | 3666 | 0.83% |
| 2025-10-14 | 10.03 | 10.00 | 0.00 | 0.00% | 9.96 | 10.15 | 31216 | 3132 | 0.71% |
| 2025-10-13 | 9.86 | 10.00 | -0.10 | -0.99% | 9.65 | 10.02 | 36064 | 3565 | 0.82% |
| 2025-10-10 | 9.86 | 10.10 | 0.25 | 2.54% | 9.84 | 10.15 | 55493 | 5590 | 1.27% |
| 2025-10-09 | 9.99 | 9.85 | -0.15 | -1.50% | 9.82 | 10.05 | 43666 | 4312 | 1.00% |
| 2025-09-30 | 10.09 | 10.00 | -0.08 | -0.79% | 9.99 | 10.16 | 33095 | 3325 | 0.76% |
| 2025-09-29 | 10.17 | 10.08 | -0.15 | -1.47% | 9.92 | 10.20 | 46406 | 4668 | 1.06% |
| 2025-09-26 | 10.16 | 10.23 | 0.03 | 0.29% | 10.01 | 10.33 | 40074 | 4089 | 0.92% |
| 2025-09-25 | 10.29 | 10.20 | -0.16 | -1.54% | 10.16 | 10.39 | 37945 | 3885 | 0.87% |
| 2025-09-24 | 10.18 | 10.36 | 0.19 | 1.87% | 10.09 | 10.38 | 53271 | 5475 | 1.22% |
| 2025-09-23 | 10.19 | 10.17 | -0.02 | -0.20% | 9.80 | 10.22 | 69204 | 6921 | 1.58% |
| 2025-09-22 | 10.29 | 10.19 | -0.02 | -0.20% | 10.13 | 10.29 | 35831 | 3655 | 0.82% |
| 2025-09-19 | 10.24 | 10.21 | -0.06 | -0.58% | 10.11 | 10.32 | 63448 | 6467 | 1.45% |
| 2025-09-18 | 10.70 | 10.27 | -0.49 | -4.55% | 10.17 | 10.73 | 124286 | 12990 | 2.84% |
| 2025-09-17 | 10.68 | 10.76 | 0.03 | 0.28% | 10.66 | 11.03 | 96785 | 10442 | 2.21% |
| 2025-09-16 | 10.63 | 10.73 | -0.06 | -0.56% | 10.58 | 10.81 | 94945 | 10140 | 2.17% |
| 2025-09-15 | 10.80 | 10.79 | 0.09 | 0.84% | 10.69 | 10.90 | 120065 | 12980 | 2.74% |
| 2025-09-12 | 11.15 | 10.70 | -0.36 | -3.25% | 10.70 | 11.20 | 174549 | 18984 | 3.99% |
| 2025-09-11 | 11.01 | 11.06 | -0.20 | -1.78% | 10.71 | 11.50 | 236714 | 26192 | 5.41% |
| 2025-09-10 | 12.12 | 11.26 | -0.28 | -2.43% | 11.17 | 12.69 | 381421 | 45503 | 8.71% |
| 2025-09-09 | 10.48 | 11.54 | 1.05 | 10.01% | 10.38 | 11.54 | 220779 | 24881 | 5.04% |
| 2025-09-08 | 10.35 | 10.49 | 0.12 | 1.16% | 10.30 | 10.67 | 78689 | 8231 | 1.80% |
| 2025-09-05 | 10.20 | 10.37 | 0.17 | 1.67% | 10.06 | 10.38 | 71280 | 7318 | 1.63% |
| 2025-09-04 | 10.24 | 10.20 | -0.02 | -0.20% | 10.00 | 10.32 | 58909 | 6015 | 1.35% |
| 2025-09-03 | 10.35 | 10.22 | -0.08 | -0.78% | 10.14 | 10.43 | 66075 | 6798 | 1.51% |
| 2025-09-02 | 10.51 | 10.30 | -0.21 | -2.00% | 10.17 | 10.52 | 61809 | 6369 | 1.41% |
| 2025-09-01 | 10.42 | 10.51 | 0.11 | 1.06% | 10.26 | 10.55 | 71364 | 7448 | 1.63% |
| 2025-08-29 | 10.22 | 10.40 | 0.12 | 1.17% | 10.20 | 10.51 | 76252 | 7920 | 1.74% |
| 2025-08-28 | 10.14 | 10.28 | 0.18 | 1.78% | 9.90 | 10.41 | 73374 | 7447 | 1.68% |
| 2025-08-27 | 10.37 | 10.10 | -0.23 | -2.23% | 10.08 | 10.51 | 75838 | 7793 | 1.73% |
| 2025-08-26 | 10.23 | 10.33 | 0.05 | 0.49% | 10.23 | 10.35 | 49254 | 5072 | 1.13% |
| 2025-08-25 | 10.21 | 10.28 | 0.06 | 0.59% | 10.17 | 10.31 | 61420 | 6296 | 1.40% |
| 2025-08-22 | 10.26 | 10.22 | -0.06 | -0.58% | 10.10 | 10.27 | 54034 | 5501 | 1.23% |
| 2025-08-21 | 10.18 | 10.28 | 0.12 | 1.18% | 10.13 | 10.36 | 79742 | 8169 | 1.82% |
| 2025-08-20 | 9.99 | 10.16 | 0.14 | 1.40% | 9.93 | 10.21 | 72296 | 7293 | 1.65% |
| 2025-08-19 | 10.01 | 10.02 | 0.04 | 0.40% | 9.90 | 10.12 | 66264 | 6630 | 1.51% |
| 2025-08-18 | 9.87 | 9.98 | 0.11 | 1.11% | 9.83 | 10.14 | 97829 | 9762 | 2.24% |
| 2025-08-15 | 9.72 | 9.87 | 0.11 | 1.13% | 9.71 | 9.93 | 56033 | 5512 | 1.28% |
| 2025-08-14 | 9.90 | 9.76 | -0.15 | -1.51% | 9.76 | 9.95 | 55486 | 5461 | 1.27% |
| 2025-08-13 | 9.95 | 9.91 | -0.03 | -0.30% | 9.86 | 9.98 | 43942 | 4351 | 1.00% |
| 2025-08-12 | 10.01 | 9.94 | -0.03 | -0.30% | 9.88 | 10.02 | 53718 | 5331 | 1.23% |
| 2025-08-11 | 9.84 | 9.97 | 0.13 | 1.32% | 9.83 | 10.02 | 72850 | 7235 | 1.66% |
| 2025-08-08 | 9.78 | 9.84 | 0.06 | 0.61% | 9.68 | 9.88 | 82037 | 8019 | 1.87% |
| 2025-08-07 | 9.88 | 9.78 | -0.10 | -1.01% | 9.78 | 9.91 | 96370 | 9482 | 2.20% |
| 2025-08-06 | 9.92 | 9.88 | -0.04 | -0.40% | 9.75 | 9.92 | 101097 | 9954 | 2.31% |
| 2025-08-05 | 9.86 | 9.92 | 0.12 | 1.22% | 9.81 | 10.02 | 125909 | 12472 | 2.88% |
| 2025-08-04 | 10.02 | 9.80 | -0.60 | -5.77% | 9.80 | 10.16 | 189851 | 18771 | 4.34% |
| 2025-08-01 | 10.40 | 10.40 | -1.15 | -9.96% | 10.40 | 10.69 | 256903 | 26881 | 5.87% |
| 2025-07-31 | 12.93 | 11.55 | -0.20 | -1.70% | 10.85 | 12.93 | 443973 | 53039 | 10.14% |
| 2025-07-30 | 11.75 | 11.75 | 1.07 | 10.02% | 11.75 | 11.75 | 29603 | 3478 | 0.68% |
| 2025-07-29 | 9.69 | 10.68 | 0.97 | 9.99% | 9.53 | 10.68 | 149709 | 15726 | 3.42% |
| 2025-07-28 | 9.77 | 9.71 | -0.01 | -0.10% | 9.66 | 9.85 | 54333 | 5279 | 1.24% |
| 2025-07-25 | 9.80 | 9.72 | -0.20 | -2.02% | 9.66 | 9.91 | 93612 | 9138 | 2.14% |