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 | 9.96 | 10.29 | 0.37 | 3.73% | 9.94 | 10.38 | 99343 | 10139 | 2.28% |
| 2025-10-30 | 9.88 | 9.92 | 0.04 | 0.40% | 9.71 | 10.09 | 71277 | 7063 | 1.64% |
| 2025-10-29 | 9.88 | 9.88 | 0.04 | 0.41% | 9.76 | 9.93 | 44857 | 4413 | 1.03% |
| 2025-10-28 | 9.92 | 9.84 | -0.10 | -1.01% | 9.84 | 9.97 | 38021 | 3764 | 0.87% |
| 2025-10-27 | 9.85 | 9.94 | 0.14 | 1.43% | 9.82 | 9.97 | 46555 | 4611 | 1.07% |
| 2025-10-24 | 9.89 | 9.80 | -0.06 | -0.61% | 9.79 | 9.94 | 39829 | 3923 | 0.91% |
| 2025-10-23 | 9.91 | 9.86 | -0.07 | -0.70% | 9.68 | 9.98 | 62563 | 6123 | 1.44% |
| 2025-10-22 | 9.99 | 9.93 | -0.08 | -0.80% | 9.92 | 10.12 | 39561 | 3948 | 0.91% |
| 2025-10-21 | 10.00 | 10.01 | 0.01 | 0.10% | 9.90 | 10.04 | 42943 | 4285 | 0.99% |
| 2025-10-20 | 9.94 | 10.00 | 0.06 | 0.60% | 9.91 | 10.10 | 35591 | 3554 | 0.82% |
| 2025-10-17 | 10.22 | 9.94 | -0.12 | -1.19% | 9.92 | 10.38 | 62480 | 6326 | 1.43% |
| 2025-10-16 | 10.06 | 10.06 | -0.06 | -0.59% | 10.04 | 10.27 | 50487 | 5119 | 1.16% |
| 2025-10-15 | 9.90 | 10.12 | 0.21 | 2.12% | 9.85 | 10.16 | 53944 | 5423 | 1.24% |
| 2025-10-14 | 10.11 | 9.91 | -0.16 | -1.59% | 9.88 | 10.21 | 66224 | 6642 | 1.52% |
| 2025-10-13 | 9.84 | 10.07 | -0.10 | -0.98% | 9.82 | 10.17 | 81020 | 8118 | 1.86% |
| 2025-10-10 | 10.41 | 10.17 | -0.41 | -3.88% | 10.17 | 10.49 | 121507 | 12523 | 2.79% |
| 2025-10-09 | 10.69 | 10.58 | -0.10 | -0.94% | 10.55 | 10.79 | 78438 | 8329 | 1.80% |
| 2025-09-30 | 10.59 | 10.68 | 0.10 | 0.95% | 10.58 | 10.76 | 49113 | 5242 | 1.13% |
| 2025-09-29 | 10.50 | 10.58 | 0.06 | 0.57% | 10.36 | 10.63 | 51443 | 5415 | 1.18% |
| 2025-09-26 | 10.73 | 10.52 | -0.28 | -2.59% | 10.51 | 10.89 | 63833 | 6773 | 1.47% |
| 2025-09-25 | 10.88 | 10.80 | -0.14 | -1.28% | 10.77 | 11.05 | 60595 | 6605 | 1.39% |
| 2025-09-24 | 10.60 | 10.94 | 0.32 | 3.01% | 10.46 | 10.98 | 78380 | 8486 | 1.80% |
| 2025-09-23 | 10.88 | 10.62 | -0.25 | -2.30% | 10.43 | 10.92 | 104531 | 11052 | 2.40% |
| 2025-09-22 | 10.98 | 10.87 | -0.08 | -0.73% | 10.78 | 11.12 | 76093 | 8285 | 1.75% |
| 2025-09-19 | 11.20 | 10.95 | -0.18 | -1.62% | 10.93 | 11.33 | 99853 | 11044 | 2.29% |
| 2025-09-18 | 11.42 | 11.13 | -0.23 | -2.02% | 11.06 | 11.60 | 152867 | 17372 | 3.51% |
| 2025-09-17 | 11.40 | 11.36 | -0.07 | -0.61% | 11.25 | 11.46 | 75030 | 8510 | 1.72% |
| 2025-09-16 | 11.58 | 11.43 | -0.05 | -0.44% | 11.32 | 11.58 | 63830 | 7286 | 1.47% |
| 2025-09-15 | 11.58 | 11.48 | -0.10 | -0.86% | 11.40 | 11.73 | 90649 | 10461 | 2.08% |
| 2025-09-12 | 11.62 | 11.58 | 0.00 | 0.00% | 11.29 | 11.75 | 121890 | 14057 | 2.80% |
| 2025-09-11 | 11.44 | 11.58 | 0.03 | 0.26% | 10.89 | 11.62 | 147753 | 16645 | 3.39% |
| 2025-09-10 | 11.51 | 11.55 | 0.04 | 0.35% | 11.48 | 11.90 | 114431 | 13335 | 2.63% |
| 2025-09-09 | 12.13 | 11.51 | -0.59 | -4.88% | 11.47 | 12.27 | 188691 | 22274 | 4.33% |
| 2025-09-08 | 12.23 | 12.10 | -0.13 | -1.06% | 11.91 | 12.33 | 118212 | 14334 | 2.71% |
| 2025-09-05 | 11.95 | 12.23 | 0.31 | 2.60% | 11.71 | 12.40 | 184609 | 22335 | 4.24% |
| 2025-09-04 | 12.38 | 11.92 | -0.34 | -2.77% | 11.72 | 12.68 | 197530 | 24062 | 4.53% |
| 2025-09-03 | 12.25 | 12.26 | -0.09 | -0.73% | 12.09 | 12.47 | 141886 | 17415 | 3.26% |
| 2025-09-02 | 12.50 | 12.35 | -0.15 | -1.20% | 12.03 | 12.59 | 213186 | 26295 | 4.89% |
| 2025-09-01 | 11.59 | 12.50 | 0.92 | 7.94% | 11.55 | 12.60 | 329240 | 40376 | 7.56% |
| 2025-08-29 | 11.52 | 11.58 | 0.10 | 0.87% | 11.41 | 11.88 | 126638 | 14689 | 2.91% |
| 2025-08-28 | 11.55 | 11.48 | -0.08 | -0.69% | 11.02 | 11.68 | 154635 | 17569 | 3.55% |
| 2025-08-27 | 12.13 | 11.56 | -0.58 | -4.78% | 11.56 | 12.28 | 233066 | 27593 | 5.35% |
| 2025-08-26 | 12.58 | 12.14 | -0.50 | -3.96% | 12.09 | 12.83 | 201418 | 24972 | 4.62% |
| 2025-08-25 | 12.20 | 12.64 | 0.40 | 3.27% | 12.19 | 12.67 | 211585 | 26433 | 4.86% |
| 2025-08-22 | 12.14 | 12.24 | 0.15 | 1.24% | 12.11 | 12.44 | 136268 | 16680 | 3.13% |
| 2025-08-21 | 12.10 | 12.09 | 0.02 | 0.17% | 12.01 | 12.38 | 100078 | 12146 | 2.30% |
| 2025-08-20 | 12.20 | 12.07 | -0.19 | -1.55% | 11.82 | 12.35 | 162017 | 19525 | 3.72% |
| 2025-08-19 | 12.45 | 12.26 | -0.19 | -1.53% | 12.24 | 12.74 | 201819 | 25101 | 4.63% |
| 2025-08-18 | 12.40 | 12.45 | 0.11 | 0.89% | 12.24 | 12.45 | 155453 | 19197 | 3.57% |
| 2025-08-15 | 11.92 | 12.34 | 0.48 | 4.05% | 11.77 | 12.49 | 215730 | 26137 | 4.95% |
| 2025-08-14 | 12.20 | 11.86 | -0.34 | -2.79% | 11.84 | 12.28 | 196184 | 23712 | 4.50% |
| 2025-08-13 | 11.38 | 12.20 | 0.87 | 7.68% | 11.37 | 12.34 | 282628 | 33731 | 6.49% |
| 2025-08-12 | 11.60 | 11.33 | -0.27 | -2.33% | 11.27 | 11.68 | 108656 | 12373 | 2.49% |
| 2025-08-11 | 11.52 | 11.60 | 0.08 | 0.69% | 11.48 | 11.67 | 89564 | 10361 | 2.06% |
| 2025-08-08 | 11.55 | 11.52 | -0.01 | -0.09% | 11.26 | 11.79 | 131055 | 15071 | 3.01% |
| 2025-08-07 | 11.95 | 11.53 | -0.42 | -3.51% | 11.48 | 12.02 | 170182 | 19886 | 3.91% |
| 2025-08-06 | 12.20 | 11.95 | -0.06 | -0.50% | 11.90 | 12.20 | 130807 | 15700 | 3.00% |
| 2025-08-05 | 12.29 | 12.01 | -0.04 | -0.33% | 11.86 | 12.40 | 159629 | 19250 | 3.66% |
| 2025-08-04 | 12.33 | 12.05 | -0.34 | -2.74% | 11.70 | 12.39 | 268346 | 31926 | 6.16% |
| 2025-08-01 | 12.83 | 12.39 | 0.17 | 1.39% | 12.25 | 13.22 | 346682 | 44050 | 7.96% |
| 2025-07-31 | 12.25 | 12.22 | 0.00 | 0.00% | 12.15 | 12.60 | 284676 | 35195 | 6.55% |
| 2025-07-30 | 11.38 | 12.22 | 0.76 | 6.63% | 11.36 | 12.55 | 393286 | 47548 | 9.05% |
| 2025-07-29 | 11.33 | 11.46 | 0.20 | 1.78% | 11.12 | 11.48 | 149495 | 16989 | 3.44% |
| 2025-07-28 | 11.18 | 11.26 | 0.01 | 0.09% | 11.09 | 11.34 | 120193 | 13493 | 2.77% |
| 2025-07-25 | 11.46 | 11.25 | -0.13 | -1.14% | 11.20 | 11.50 | 123220 | 13938 | 2.84% |
| 2025-07-24 | 11.37 | 11.38 | 0.01 | 0.09% | 11.33 | 11.75 | 150328 | 17259 | 3.46% |