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 | 10.12 | 0.13 | 1.30% | 9.90 | 10.15 | 125635 | 12620 | 2.51% |
| 2025-10-30 | 9.83 | 9.99 | 0.16 | 1.63% | 9.75 | 10.18 | 209058 | 20927 | 4.18% |
| 2025-10-29 | 9.66 | 9.83 | 0.27 | 2.82% | 9.66 | 10.06 | 161371 | 15916 | 3.23% |
| 2025-10-28 | 9.65 | 9.56 | -0.07 | -0.73% | 9.54 | 9.71 | 64752 | 6231 | 1.30% |
| 2025-10-27 | 9.70 | 9.63 | -0.01 | -0.10% | 9.55 | 9.77 | 89319 | 8615 | 1.79% |
| 2025-10-24 | 9.56 | 9.64 | 0.12 | 1.26% | 9.56 | 9.67 | 80825 | 7776 | 1.62% |
| 2025-10-23 | 9.57 | 9.52 | -0.02 | -0.21% | 9.31 | 9.57 | 79891 | 7530 | 1.60% |
| 2025-10-22 | 9.62 | 9.54 | -0.09 | -0.93% | 9.52 | 9.65 | 54513 | 5217 | 1.09% |
| 2025-10-21 | 9.43 | 9.63 | 0.20 | 2.12% | 9.32 | 9.65 | 83844 | 7985 | 1.68% |
| 2025-10-20 | 9.32 | 9.43 | 0.28 | 3.06% | 9.23 | 9.48 | 118129 | 11074 | 2.36% |
| 2025-10-17 | 9.45 | 9.15 | -0.36 | -3.79% | 9.15 | 9.51 | 142814 | 13241 | 2.86% |
| 2025-10-16 | 9.69 | 9.51 | -0.21 | -2.16% | 9.47 | 9.69 | 109806 | 10491 | 2.20% |
| 2025-10-15 | 9.60 | 9.72 | 0.10 | 1.04% | 9.49 | 9.72 | 87734 | 8450 | 1.75% |
| 2025-10-14 | 9.98 | 9.62 | -0.27 | -2.73% | 9.59 | 10.01 | 145024 | 14177 | 2.90% |
| 2025-10-13 | 9.77 | 9.89 | -0.11 | -1.10% | 9.60 | 9.95 | 124997 | 12272 | 2.50% |
| 2025-10-10 | 10.16 | 10.00 | -0.20 | -1.96% | 9.93 | 10.20 | 106664 | 10669 | 2.13% |
| 2025-10-09 | 10.18 | 10.20 | 0.02 | 0.20% | 10.18 | 10.31 | 105210 | 10770 | 2.10% |
| 2025-09-30 | 10.16 | 10.18 | 0.04 | 0.39% | 10.14 | 10.40 | 109095 | 11177 | 2.18% |
| 2025-09-29 | 9.96 | 10.14 | 0.20 | 2.01% | 9.83 | 10.18 | 111670 | 11231 | 2.23% |
| 2025-09-26 | 10.33 | 9.94 | -0.44 | -4.24% | 9.92 | 10.36 | 195321 | 19745 | 3.91% |
| 2025-09-25 | 10.56 | 10.38 | -0.21 | -1.98% | 10.35 | 10.70 | 162873 | 17105 | 3.26% |
| 2025-09-24 | 10.40 | 10.59 | 0.11 | 1.05% | 10.32 | 10.66 | 155154 | 16347 | 3.10% |
| 2025-09-23 | 10.84 | 10.48 | -0.40 | -3.68% | 10.23 | 10.84 | 193810 | 20250 | 3.88% |
| 2025-09-22 | 10.59 | 10.88 | 0.31 | 2.93% | 10.51 | 10.88 | 172549 | 18483 | 3.45% |
| 2025-09-19 | 10.67 | 10.57 | -0.05 | -0.47% | 10.43 | 10.85 | 187197 | 19855 | 3.74% |
| 2025-09-18 | 10.66 | 10.62 | -0.03 | -0.28% | 10.50 | 11.12 | 273130 | 29445 | 5.46% |
| 2025-09-17 | 10.78 | 10.65 | -0.08 | -0.75% | 10.56 | 10.78 | 132654 | 14144 | 2.65% |
| 2025-09-16 | 10.49 | 10.73 | 0.25 | 2.39% | 10.49 | 10.78 | 124663 | 13291 | 2.49% |
| 2025-09-15 | 10.76 | 10.48 | -0.21 | -1.96% | 10.48 | 10.77 | 150104 | 15886 | 3.00% |
| 2025-09-12 | 10.55 | 10.69 | 0.15 | 1.42% | 10.44 | 11.05 | 262531 | 28362 | 5.25% |
| 2025-09-11 | 10.10 | 10.54 | 0.41 | 4.05% | 10.03 | 10.54 | 169480 | 17505 | 3.39% |
| 2025-09-10 | 10.09 | 10.13 | 0.04 | 0.40% | 10.03 | 10.18 | 93335 | 9447 | 1.87% |
| 2025-09-09 | 10.32 | 10.09 | -0.28 | -2.70% | 10.05 | 10.35 | 108883 | 11067 | 2.18% |
| 2025-09-08 | 10.41 | 10.37 | -0.04 | -0.38% | 10.15 | 10.41 | 169504 | 17436 | 3.39% |
| 2025-09-05 | 10.20 | 10.41 | 0.29 | 2.87% | 10.05 | 10.43 | 144390 | 14806 | 2.89% |
| 2025-09-04 | 10.51 | 10.12 | -0.38 | -3.62% | 9.99 | 10.68 | 206507 | 21366 | 4.13% |
| 2025-09-03 | 10.90 | 10.50 | -0.39 | -3.58% | 10.45 | 10.95 | 156297 | 16724 | 3.13% |
| 2025-09-02 | 11.51 | 10.89 | -0.58 | -5.06% | 10.78 | 11.51 | 246430 | 27133 | 4.93% |
| 2025-09-01 | 11.50 | 11.47 | -0.13 | -1.12% | 11.37 | 11.77 | 211781 | 24363 | 4.24% |
| 2025-08-29 | 12.05 | 11.60 | -0.48 | -3.97% | 11.52 | 12.06 | 306436 | 35642 | 6.13% |
| 2025-08-28 | 11.80 | 12.08 | 0.30 | 2.55% | 11.50 | 12.15 | 337742 | 40019 | 6.75% |
| 2025-08-27 | 12.00 | 11.78 | -0.23 | -1.92% | 11.72 | 12.53 | 391346 | 47423 | 7.83% |
| 2025-08-26 | 11.80 | 12.01 | 0.14 | 1.18% | 11.75 | 12.40 | 288366 | 34904 | 5.77% |
| 2025-08-25 | 12.10 | 11.87 | -0.13 | -1.08% | 11.77 | 12.13 | 280394 | 33450 | 5.61% |
| 2025-08-22 | 11.60 | 12.00 | 0.39 | 3.36% | 11.50 | 12.11 | 325374 | 38621 | 6.51% |
| 2025-08-21 | 11.75 | 11.61 | -0.22 | -1.86% | 11.48 | 11.85 | 208450 | 24272 | 4.17% |
| 2025-08-20 | 11.72 | 11.83 | -0.03 | -0.25% | 11.58 | 11.91 | 262855 | 30909 | 5.26% |
| 2025-08-19 | 11.51 | 11.86 | 0.23 | 1.98% | 11.51 | 12.29 | 450052 | 54010 | 9.00% |
| 2025-08-18 | 10.97 | 11.63 | 0.79 | 7.29% | 10.97 | 11.88 | 440647 | 50851 | 8.81% |
| 2025-08-15 | 10.45 | 10.84 | 0.36 | 3.44% | 10.45 | 10.90 | 168745 | 18119 | 3.37% |
| 2025-08-14 | 10.84 | 10.48 | -0.33 | -3.05% | 10.46 | 10.85 | 151290 | 16101 | 3.03% |
| 2025-08-13 | 10.90 | 10.81 | -0.05 | -0.46% | 10.75 | 10.92 | 140493 | 15189 | 2.81% |
| 2025-08-12 | 10.92 | 10.86 | -0.07 | -0.64% | 10.76 | 10.96 | 114811 | 12463 | 2.30% |
| 2025-08-11 | 10.83 | 10.93 | 0.18 | 1.67% | 10.75 | 10.99 | 126499 | 13798 | 2.53% |
| 2025-08-08 | 10.85 | 10.75 | -0.14 | -1.29% | 10.60 | 10.90 | 146087 | 15648 | 2.92% |
| 2025-08-07 | 11.03 | 10.89 | -0.16 | -1.45% | 10.85 | 11.08 | 158380 | 17314 | 3.17% |
| 2025-08-06 | 10.88 | 11.05 | 0.14 | 1.28% | 10.80 | 11.25 | 187217 | 20660 | 3.74% |
| 2025-08-05 | 10.92 | 10.91 | 0.01 | 0.09% | 10.78 | 10.98 | 129492 | 14074 | 2.59% |
| 2025-08-04 | 10.52 | 10.90 | 0.33 | 3.12% | 10.43 | 10.91 | 202990 | 21718 | 4.06% |
| 2025-08-01 | 10.60 | 10.57 | 0.00 | 0.00% | 10.39 | 10.66 | 117471 | 12362 | 2.35% |
| 2025-07-31 | 10.47 | 10.57 | 0.05 | 0.48% | 10.47 | 10.73 | 159026 | 16923 | 3.18% |
| 2025-07-30 | 10.69 | 10.52 | -0.19 | -1.77% | 10.40 | 10.69 | 135293 | 14237 | 2.71% |
| 2025-07-29 | 10.58 | 10.71 | 0.06 | 0.56% | 10.57 | 10.80 | 156476 | 16709 | 3.13% |
| 2025-07-28 | 10.59 | 10.65 | 0.10 | 0.95% | 10.44 | 10.77 | 153697 | 16268 | 3.07% |
| 2025-07-25 | 10.30 | 10.55 | 0.21 | 2.03% | 10.29 | 10.57 | 175322 | 18332 | 3.51% |