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 | 10.27 | 11.20 | 0.96 | 9.38% | 10.24 | 11.38 | 193255 | 21140 | 4.71% |
| 2025-10-30 | 10.30 | 10.24 | -0.11 | -1.06% | 10.16 | 10.38 | 55253 | 5673 | 1.35% |
| 2025-10-29 | 10.54 | 10.35 | 0.05 | 0.49% | 10.23 | 10.58 | 93959 | 9750 | 2.29% |
| 2025-10-28 | 10.89 | 10.30 | -0.70 | -6.36% | 10.10 | 10.99 | 168915 | 17623 | 4.11% |
| 2025-10-27 | 11.53 | 11.00 | 0.25 | 2.33% | 10.90 | 12.20 | 272964 | 31637 | 6.65% |
| 2025-10-24 | 10.68 | 10.75 | 0.07 | 0.66% | 10.51 | 11.05 | 109841 | 11889 | 2.67% |
| 2025-10-23 | 10.70 | 10.68 | -0.25 | -2.29% | 10.24 | 11.18 | 164115 | 17343 | 4.00% |
| 2025-10-22 | 11.03 | 10.93 | -0.09 | -0.82% | 10.86 | 11.62 | 130994 | 14578 | 3.19% |
| 2025-10-21 | 11.11 | 11.02 | -0.09 | -0.81% | 10.95 | 11.38 | 132874 | 14679 | 3.24% |
| 2025-10-20 | 11.40 | 11.11 | -0.32 | -2.80% | 11.04 | 11.92 | 246266 | 28303 | 6.00% |
| 2025-10-17 | 10.56 | 11.43 | 1.10 | 10.65% | 10.55 | 12.36 | 319605 | 36751 | 7.78% |
| 2025-10-16 | 10.52 | 10.33 | -0.15 | -1.43% | 10.31 | 10.63 | 43080 | 4500 | 1.05% |
| 2025-10-15 | 10.25 | 10.48 | 0.30 | 2.95% | 10.10 | 10.52 | 58102 | 6041 | 1.41% |
| 2025-10-14 | 10.46 | 10.18 | -0.28 | -2.68% | 10.13 | 10.83 | 63577 | 6623 | 1.55% |
| 2025-10-13 | 10.00 | 10.46 | 0.10 | 0.97% | 9.96 | 10.59 | 59295 | 6137 | 1.44% |
| 2025-10-10 | 10.41 | 10.36 | -0.07 | -0.67% | 10.27 | 10.51 | 47720 | 4950 | 1.16% |
| 2025-10-09 | 10.60 | 10.43 | -0.16 | -1.51% | 10.38 | 10.72 | 63200 | 6643 | 1.54% |
| 2025-09-30 | 10.65 | 10.59 | 0.00 | 0.00% | 10.45 | 10.70 | 41740 | 4413 | 1.02% |
| 2025-09-29 | 10.48 | 10.59 | 0.20 | 1.92% | 10.26 | 10.71 | 68719 | 7232 | 1.67% |
| 2025-09-26 | 10.35 | 10.39 | -0.04 | -0.38% | 10.24 | 10.59 | 73759 | 7706 | 1.80% |
| 2025-09-25 | 10.79 | 10.43 | -0.37 | -3.43% | 10.43 | 10.93 | 76273 | 8091 | 1.86% |
| 2025-09-24 | 10.55 | 10.80 | 0.18 | 1.69% | 10.52 | 10.95 | 83462 | 9002 | 2.03% |
| 2025-09-23 | 10.90 | 10.62 | -0.26 | -2.39% | 10.35 | 11.03 | 89312 | 9420 | 2.17% |
| 2025-09-22 | 10.90 | 10.88 | 0.08 | 0.74% | 10.76 | 11.05 | 54728 | 5950 | 1.33% |
| 2025-09-19 | 11.20 | 10.80 | -0.37 | -3.31% | 10.80 | 11.28 | 92042 | 10094 | 2.24% |
| 2025-09-18 | 11.49 | 11.17 | -0.23 | -2.02% | 11.00 | 11.66 | 122093 | 13890 | 2.97% |
| 2025-09-17 | 11.72 | 11.40 | -0.32 | -2.73% | 11.36 | 11.83 | 96344 | 11112 | 2.35% |
| 2025-09-16 | 11.80 | 11.72 | -0.04 | -0.34% | 11.63 | 11.89 | 69526 | 8184 | 1.69% |
| 2025-09-15 | 11.85 | 11.76 | -0.18 | -1.51% | 11.61 | 12.05 | 78807 | 9319 | 1.92% |
| 2025-09-12 | 11.58 | 11.94 | 0.33 | 2.84% | 11.44 | 12.32 | 155681 | 18400 | 3.79% |
| 2025-09-11 | 11.61 | 11.61 | -0.11 | -0.94% | 11.02 | 11.74 | 153268 | 17493 | 3.73% |
| 2025-09-10 | 11.93 | 11.72 | -0.21 | -1.76% | 11.70 | 12.04 | 79305 | 9391 | 1.93% |
| 2025-09-09 | 11.99 | 11.93 | -0.17 | -1.40% | 11.88 | 12.40 | 137553 | 16708 | 3.35% |
| 2025-09-08 | 11.79 | 12.10 | 0.34 | 2.89% | 11.71 | 12.26 | 155284 | 18662 | 3.78% |
| 2025-09-05 | 11.50 | 11.76 | 0.36 | 3.16% | 11.28 | 11.77 | 114137 | 13172 | 2.78% |
| 2025-09-04 | 12.00 | 11.40 | -0.35 | -2.98% | 11.22 | 12.15 | 131208 | 15355 | 3.20% |
| 2025-09-03 | 11.90 | 11.75 | -0.04 | -0.34% | 11.62 | 12.05 | 114772 | 13586 | 2.79% |
| 2025-09-02 | 12.60 | 11.79 | -0.81 | -6.43% | 11.73 | 12.60 | 169398 | 20322 | 4.13% |
| 2025-09-01 | 12.80 | 12.60 | 0.22 | 1.78% | 12.30 | 13.09 | 203687 | 25762 | 4.96% |
| 2025-08-29 | 12.58 | 12.38 | -0.21 | -1.67% | 12.20 | 12.80 | 180354 | 22527 | 4.39% |
| 2025-08-28 | 12.95 | 12.59 | -0.35 | -2.70% | 11.86 | 12.95 | 249908 | 30885 | 6.09% |
| 2025-08-27 | 13.59 | 12.94 | -0.34 | -2.56% | 12.68 | 13.79 | 212700 | 28151 | 5.18% |
| 2025-08-26 | 14.51 | 13.28 | -1.22 | -8.41% | 13.26 | 14.57 | 313077 | 43268 | 7.62% |
| 2025-08-25 | 12.80 | 14.50 | 1.76 | 13.81% | 12.68 | 15.00 | 520954 | 72296 | 12.69% |
| 2025-08-22 | 13.52 | 12.74 | -0.26 | -2.00% | 12.59 | 13.60 | 317621 | 41207 | 7.73% |
| 2025-08-21 | 14.50 | 13.00 | -1.75 | -11.86% | 12.94 | 14.93 | 468113 | 63731 | 11.40% |
| 2025-08-20 | 15.80 | 14.75 | -0.65 | -4.22% | 14.33 | 17.57 | 804250 | 127387 | 19.59% |
| 2025-08-19 | 15.40 | 15.40 | 2.57 | 20.03% | 14.31 | 15.40 | 195625 | 29594 | 4.76% |
| 2025-08-18 | 11.88 | 12.83 | 2.14 | 20.02% | 11.88 | 12.83 | 132715 | 16863 | 3.23% |
| 2025-08-15 | 8.91 | 10.69 | 1.78 | 19.98% | 8.91 | 10.69 | 435315 | 44108 | 10.60% |
| 2025-08-14 | 9.47 | 8.91 | -0.56 | -5.91% | 8.90 | 9.50 | 194163 | 17812 | 4.73% |
| 2025-08-13 | 9.51 | 9.47 | 0.00 | 0.00% | 9.35 | 9.78 | 175951 | 16767 | 4.28% |
| 2025-08-12 | 10.00 | 9.47 | -0.49 | -4.92% | 9.47 | 10.29 | 260714 | 25509 | 6.35% |
| 2025-08-11 | 9.54 | 9.96 | 0.58 | 6.18% | 9.50 | 10.32 | 372262 | 36809 | 9.07% |
| 2025-08-08 | 8.52 | 9.38 | 0.83 | 9.71% | 8.12 | 10.22 | 464517 | 42832 | 11.31% |
| 2025-08-07 | 8.44 | 8.55 | 0.04 | 0.47% | 7.86 | 8.69 | 279325 | 23083 | 6.80% |
| 2025-08-06 | 9.00 | 8.51 | -0.32 | -3.62% | 8.30 | 9.15 | 299715 | 25678 | 7.30% |
| 2025-08-05 | 8.06 | 8.83 | 0.86 | 10.79% | 7.89 | 9.15 | 410673 | 34761 | 10.00% |
| 2025-08-04 | 8.48 | 7.97 | -0.51 | -6.01% | 7.59 | 8.48 | 406904 | 32060 | 9.91% |
| 2025-08-01 | 7.10 | 8.48 | 1.41 | 19.94% | 7.06 | 8.48 | 298002 | 24124 | 7.26% |
| 2025-07-31 | 7.01 | 7.07 | 0.17 | 2.46% | 6.85 | 7.49 | 168612 | 12032 | 4.11% |
| 2025-07-30 | 6.84 | 6.90 | 0.05 | 0.73% | 6.78 | 7.08 | 100054 | 6919 | 2.44% |
| 2025-07-29 | 6.75 | 6.85 | 0.09 | 1.33% | 6.70 | 7.11 | 104093 | 7137 | 2.53% |
| 2025-07-28 | 6.62 | 6.76 | 0.12 | 1.81% | 6.61 | 6.79 | 50936 | 3418 | 1.24% |
| 2025-07-25 | 6.64 | 6.64 | 0.01 | 0.15% | 6.57 | 6.76 | 54665 | 3637 | 1.33% |