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 | 10.66 | 10.61 | -0.12 | -1.12% | 10.50 | 10.66 | 195304 | 20650 | 1.72% |
| 2025-10-30 | 10.68 | 10.73 | 0.03 | 0.28% | 10.60 | 10.86 | 321136 | 34510 | 2.83% |
| 2025-10-29 | 10.52 | 10.70 | 0.14 | 1.33% | 10.52 | 10.71 | 157462 | 16740 | 1.39% |
| 2025-10-28 | 10.68 | 10.56 | -0.12 | -1.12% | 10.51 | 10.68 | 165848 | 17548 | 1.46% |
| 2025-10-27 | 10.71 | 10.68 | 0.02 | 0.19% | 10.64 | 10.77 | 200822 | 21477 | 1.77% |
| 2025-10-24 | 10.58 | 10.66 | 0.10 | 0.95% | 10.58 | 10.68 | 160889 | 17124 | 1.42% |
| 2025-10-23 | 10.47 | 10.56 | 0.04 | 0.38% | 10.32 | 10.57 | 161229 | 16812 | 1.42% |
| 2025-10-22 | 10.64 | 10.52 | -0.23 | -2.14% | 10.45 | 10.64 | 217009 | 22874 | 1.91% |
| 2025-10-21 | 10.69 | 10.75 | 0.08 | 0.75% | 10.60 | 10.76 | 159066 | 17022 | 1.40% |
| 2025-10-20 | 10.72 | 10.67 | -0.05 | -0.47% | 10.58 | 10.77 | 189894 | 20257 | 1.68% |
| 2025-10-17 | 10.91 | 10.72 | -0.18 | -1.65% | 10.65 | 11.05 | 262706 | 28405 | 2.32% |
| 2025-10-16 | 11.06 | 10.90 | -0.22 | -1.98% | 10.86 | 11.13 | 283800 | 31122 | 2.50% |
| 2025-10-15 | 11.19 | 11.12 | -0.13 | -1.16% | 10.98 | 11.35 | 392370 | 43629 | 3.46% |
| 2025-10-14 | 11.63 | 11.25 | -0.49 | -4.17% | 11.17 | 11.65 | 721347 | 82318 | 6.36% |
| 2025-10-13 | 11.16 | 11.74 | 0.75 | 6.82% | 11.12 | 11.85 | 1052065 | 120742 | 9.28% |
| 2025-10-10 | 11.19 | 10.99 | -0.14 | -1.26% | 10.95 | 11.20 | 325105 | 35940 | 2.87% |
| 2025-10-09 | 10.90 | 11.13 | 0.40 | 3.73% | 10.77 | 11.14 | 455298 | 50086 | 4.02% |
| 2025-09-30 | 10.59 | 10.73 | 0.16 | 1.51% | 10.58 | 10.79 | 224155 | 24014 | 1.98% |
| 2025-09-29 | 10.50 | 10.57 | 0.06 | 0.57% | 10.44 | 10.62 | 159038 | 16764 | 1.40% |
| 2025-09-26 | 10.66 | 10.51 | -0.22 | -2.05% | 10.50 | 10.75 | 185878 | 19726 | 1.64% |
| 2025-09-25 | 10.52 | 10.73 | 0.18 | 1.71% | 10.48 | 10.75 | 280597 | 29914 | 2.48% |
| 2025-09-24 | 10.40 | 10.55 | 0.20 | 1.93% | 10.28 | 10.57 | 187782 | 19603 | 1.66% |
| 2025-09-23 | 10.68 | 10.35 | -0.33 | -3.09% | 10.18 | 10.70 | 282355 | 29261 | 2.49% |
| 2025-09-22 | 10.63 | 10.68 | 0.04 | 0.38% | 10.54 | 10.71 | 159223 | 16905 | 1.40% |
| 2025-09-19 | 10.77 | 10.64 | -0.13 | -1.21% | 10.59 | 10.83 | 247860 | 26492 | 2.19% |
| 2025-09-18 | 11.08 | 10.77 | -0.37 | -3.32% | 10.68 | 11.10 | 419722 | 45811 | 3.70% |
| 2025-09-17 | 10.98 | 11.14 | 0.12 | 1.09% | 10.92 | 11.14 | 262661 | 29075 | 2.32% |
| 2025-09-16 | 11.04 | 11.02 | -0.03 | -0.27% | 10.78 | 11.06 | 316617 | 34557 | 2.79% |
| 2025-09-15 | 11.17 | 11.05 | -0.03 | -0.27% | 11.01 | 11.17 | 227046 | 25156 | 2.00% |
| 2025-09-12 | 11.20 | 11.21 | 0.04 | 0.36% | 11.11 | 11.30 | 314310 | 35234 | 2.77% |
| 2025-09-11 | 10.91 | 11.17 | 0.24 | 2.20% | 10.84 | 11.19 | 315443 | 34928 | 2.78% |
| 2025-09-10 | 10.99 | 10.93 | -0.06 | -0.55% | 10.90 | 11.13 | 261096 | 28702 | 2.30% |
| 2025-09-09 | 11.22 | 10.99 | -0.22 | -1.96% | 10.96 | 11.26 | 268264 | 29682 | 2.37% |
| 2025-09-08 | 11.23 | 11.21 | -0.03 | -0.27% | 11.08 | 11.29 | 261975 | 29302 | 2.31% |
| 2025-09-05 | 10.93 | 11.24 | 0.32 | 2.93% | 10.87 | 11.25 | 318733 | 35396 | 2.81% |
| 2025-09-04 | 11.36 | 10.92 | -0.41 | -3.62% | 10.72 | 11.59 | 442504 | 49337 | 3.90% |
| 2025-09-03 | 11.82 | 11.33 | -0.49 | -4.15% | 11.28 | 11.87 | 403329 | 46463 | 3.56% |
| 2025-09-02 | 12.08 | 11.82 | -0.26 | -2.15% | 11.66 | 12.10 | 536850 | 63425 | 4.74% |
| 2025-09-01 | 12.24 | 12.08 | -0.16 | -1.31% | 12.01 | 12.30 | 482272 | 58422 | 4.25% |
| 2025-08-29 | 12.20 | 12.24 | -0.01 | -0.08% | 12.15 | 12.55 | 691721 | 85204 | 6.10% |
| 2025-08-28 | 12.10 | 12.25 | 0.07 | 0.57% | 11.92 | 12.45 | 784344 | 95760 | 6.92% |
| 2025-08-27 | 12.24 | 12.18 | -0.05 | -0.41% | 12.12 | 12.59 | 984329 | 121428 | 8.68% |
| 2025-08-26 | 12.52 | 12.23 | -0.41 | -3.24% | 12.15 | 12.52 | 883499 | 108154 | 7.79% |
| 2025-08-25 | 12.14 | 12.64 | 0.66 | 5.51% | 12.05 | 12.69 | 1339756 | 166439 | 11.82% |
| 2025-08-22 | 11.92 | 11.98 | 0.06 | 0.50% | 11.91 | 12.24 | 622878 | 75145 | 5.49% |
| 2025-08-21 | 11.97 | 11.92 | -0.15 | -1.24% | 11.84 | 12.40 | 636771 | 76942 | 5.62% |
| 2025-08-20 | 11.95 | 12.07 | 0.02 | 0.17% | 11.88 | 12.33 | 660650 | 79957 | 5.83% |
| 2025-08-19 | 11.95 | 12.05 | 0.06 | 0.50% | 11.86 | 12.25 | 808226 | 97382 | 7.13% |
| 2025-08-18 | 11.83 | 11.99 | 0.22 | 1.87% | 11.65 | 12.11 | 902493 | 107646 | 7.96% |
| 2025-08-15 | 11.21 | 11.77 | 0.52 | 4.62% | 11.19 | 11.80 | 976071 | 113316 | 8.61% |
| 2025-08-14 | 11.46 | 11.25 | -0.21 | -1.83% | 11.22 | 11.54 | 406809 | 46159 | 3.59% |
| 2025-08-13 | 11.20 | 11.46 | 0.26 | 2.32% | 11.19 | 11.48 | 482011 | 54664 | 4.25% |
| 2025-08-12 | 11.40 | 11.20 | -0.26 | -2.27% | 11.17 | 11.40 | 442768 | 49688 | 3.91% |
| 2025-08-11 | 11.52 | 11.46 | -0.06 | -0.52% | 11.36 | 11.53 | 422536 | 48357 | 3.73% |
| 2025-08-08 | 11.40 | 11.52 | -0.03 | -0.26% | 11.35 | 11.70 | 704336 | 81071 | 6.21% |
| 2025-08-07 | 11.27 | 11.55 | 0.40 | 3.59% | 10.95 | 11.70 | 992710 | 112721 | 8.76% |
| 2025-08-06 | 11.02 | 11.15 | 0.09 | 0.81% | 10.95 | 11.17 | 320714 | 35605 | 2.83% |
| 2025-08-05 | 11.02 | 11.06 | 0.05 | 0.45% | 10.96 | 11.10 | 268419 | 29597 | 2.37% |
| 2025-08-04 | 10.87 | 11.01 | 0.04 | 0.36% | 10.86 | 11.01 | 245100 | 26815 | 2.16% |
| 2025-08-01 | 11.10 | 10.97 | -0.11 | -0.99% | 10.91 | 11.15 | 293258 | 32277 | 2.59% |
| 2025-07-31 | 11.27 | 11.08 | -0.29 | -2.55% | 11.03 | 11.40 | 403101 | 45147 | 3.56% |
| 2025-07-30 | 11.73 | 11.37 | -0.32 | -2.74% | 11.24 | 11.76 | 576022 | 65878 | 5.08% |
| 2025-07-29 | 11.56 | 11.69 | 0.02 | 0.17% | 11.48 | 12.03 | 709156 | 83051 | 6.26% |
| 2025-07-28 | 11.54 | 11.67 | 0.06 | 0.52% | 11.42 | 11.83 | 705282 | 82032 | 6.22% |
| 2025-07-25 | 11.44 | 11.61 | 0.03 | 0.26% | 11.43 | 11.71 | 871260 | 100686 | 7.69% |