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 | 10.33 | 10.24 | -0.13 | -1.25% | 10.24 | 10.42 | 226563 | 23371 | 2.80% |
| 2025-10-30 | 10.35 | 10.37 | 0.04 | 0.39% | 10.28 | 10.64 | 279776 | 29165 | 3.46% |
| 2025-10-29 | 10.31 | 10.33 | 0.00 | 0.00% | 10.26 | 10.37 | 164466 | 16947 | 2.03% |
| 2025-10-28 | 10.31 | 10.33 | -0.02 | -0.19% | 10.25 | 10.42 | 165532 | 17133 | 2.05% |
| 2025-10-27 | 10.30 | 10.35 | 0.15 | 1.47% | 10.19 | 10.42 | 255049 | 26330 | 3.15% |
| 2025-10-24 | 10.10 | 10.20 | 0.11 | 1.09% | 10.09 | 10.28 | 200139 | 20419 | 2.47% |
| 2025-10-23 | 10.06 | 10.09 | -0.01 | -0.10% | 9.90 | 10.10 | 200257 | 19965 | 2.47% |
| 2025-10-22 | 10.23 | 10.10 | -0.19 | -1.85% | 10.04 | 10.25 | 191112 | 19315 | 2.36% |
| 2025-10-21 | 10.11 | 10.29 | 0.19 | 1.88% | 10.10 | 10.41 | 251827 | 25971 | 3.11% |
| 2025-10-20 | 10.08 | 10.10 | 0.13 | 1.30% | 10.02 | 10.28 | 203329 | 20620 | 2.51% |
| 2025-10-17 | 10.37 | 9.97 | -0.43 | -4.13% | 9.94 | 10.58 | 334045 | 33976 | 4.13% |
| 2025-10-16 | 10.52 | 10.40 | -0.06 | -0.57% | 10.35 | 10.77 | 315523 | 33245 | 3.90% |
| 2025-10-15 | 10.31 | 10.46 | 0.13 | 1.26% | 10.24 | 10.51 | 217462 | 22531 | 2.69% |
| 2025-10-14 | 10.58 | 10.33 | -0.22 | -2.09% | 10.27 | 10.72 | 271913 | 28518 | 3.36% |
| 2025-10-13 | 10.03 | 10.55 | 0.02 | 0.19% | 10.00 | 10.57 | 270206 | 27928 | 3.34% |
| 2025-10-10 | 10.84 | 10.53 | -0.38 | -3.48% | 10.46 | 10.84 | 388154 | 40988 | 4.80% |
| 2025-10-09 | 10.76 | 10.91 | 0.23 | 2.15% | 10.72 | 10.96 | 389389 | 42316 | 4.81% |
| 2025-09-30 | 10.65 | 10.68 | 0.04 | 0.38% | 10.60 | 10.77 | 242964 | 26017 | 3.00% |
| 2025-09-29 | 10.58 | 10.64 | 0.07 | 0.66% | 10.49 | 10.69 | 232215 | 24612 | 2.87% |
| 2025-09-26 | 10.72 | 10.57 | -0.18 | -1.67% | 10.56 | 10.84 | 258863 | 27619 | 3.20% |
| 2025-09-25 | 10.88 | 10.75 | -0.20 | -1.83% | 10.70 | 10.90 | 419025 | 45231 | 5.18% |
| 2025-09-24 | 10.40 | 10.95 | 0.46 | 4.39% | 10.37 | 10.96 | 708290 | 76367 | 8.75% |
| 2025-09-23 | 10.55 | 10.49 | -0.05 | -0.47% | 10.16 | 10.56 | 241226 | 24921 | 2.98% |
| 2025-09-22 | 10.46 | 10.54 | 0.09 | 0.86% | 10.35 | 10.58 | 227142 | 23807 | 2.81% |
| 2025-09-19 | 10.50 | 10.45 | -0.05 | -0.48% | 10.39 | 10.67 | 258120 | 27220 | 3.19% |
| 2025-09-18 | 10.55 | 10.50 | -0.06 | -0.57% | 10.38 | 10.75 | 416262 | 44105 | 5.14% |
| 2025-09-17 | 10.47 | 10.56 | 0.05 | 0.48% | 10.41 | 10.62 | 244081 | 25720 | 3.02% |
| 2025-09-16 | 10.32 | 10.51 | 0.19 | 1.84% | 10.19 | 10.70 | 308075 | 32039 | 3.81% |
| 2025-09-15 | 10.61 | 10.32 | 0.02 | 0.19% | 10.28 | 10.76 | 255693 | 26729 | 3.16% |
| 2025-09-12 | 10.32 | 10.30 | -0.05 | -0.48% | 10.24 | 10.44 | 203744 | 21046 | 2.52% |
| 2025-09-11 | 10.09 | 10.35 | 0.25 | 2.48% | 9.95 | 10.35 | 226503 | 23117 | 2.80% |
| 2025-09-10 | 10.19 | 10.10 | -0.11 | -1.08% | 10.08 | 10.30 | 153036 | 15547 | 1.89% |
| 2025-09-09 | 10.40 | 10.21 | -0.24 | -2.30% | 10.18 | 10.41 | 174637 | 17956 | 2.16% |
| 2025-09-08 | 10.45 | 10.45 | 0.03 | 0.29% | 10.32 | 10.56 | 266245 | 27704 | 3.29% |
| 2025-09-05 | 9.84 | 10.42 | 0.58 | 5.89% | 9.82 | 10.46 | 416578 | 42531 | 5.15% |
| 2025-09-04 | 10.02 | 9.84 | -0.15 | -1.50% | 9.70 | 10.27 | 301044 | 30101 | 3.72% |
| 2025-09-03 | 10.23 | 9.99 | -0.22 | -2.15% | 9.97 | 10.28 | 217628 | 21986 | 2.69% |
| 2025-09-02 | 10.48 | 10.21 | -0.31 | -2.95% | 10.13 | 10.48 | 259485 | 26653 | 3.21% |
| 2025-09-01 | 10.58 | 10.52 | 0.00 | 0.00% | 10.44 | 10.68 | 212550 | 22356 | 2.63% |
| 2025-08-29 | 10.62 | 10.52 | -0.14 | -1.31% | 10.45 | 10.63 | 201114 | 21172 | 2.48% |
| 2025-08-28 | 10.47 | 10.66 | 0.19 | 1.81% | 10.24 | 10.67 | 309343 | 32444 | 3.82% |
| 2025-08-27 | 10.62 | 10.47 | -0.15 | -1.41% | 10.45 | 10.78 | 357447 | 37996 | 4.42% |
| 2025-08-26 | 10.64 | 10.62 | -0.03 | -0.28% | 10.54 | 10.72 | 276864 | 29457 | 3.42% |
| 2025-08-25 | 10.82 | 10.65 | -0.06 | -0.56% | 10.56 | 10.83 | 422865 | 45106 | 5.22% |
| 2025-08-22 | 10.50 | 10.71 | 0.24 | 2.29% | 10.48 | 10.71 | 477970 | 50822 | 5.91% |
| 2025-08-21 | 10.60 | 10.47 | -0.12 | -1.13% | 10.40 | 10.64 | 276999 | 29077 | 3.42% |
| 2025-08-20 | 10.37 | 10.59 | 0.20 | 1.92% | 10.32 | 10.60 | 377398 | 39533 | 4.66% |
| 2025-08-19 | 10.33 | 10.39 | 0.07 | 0.68% | 10.25 | 10.41 | 244410 | 25280 | 3.02% |
| 2025-08-18 | 10.28 | 10.32 | 0.11 | 1.08% | 10.25 | 10.40 | 279238 | 28852 | 3.45% |
| 2025-08-15 | 10.02 | 10.21 | 0.18 | 1.79% | 10.02 | 10.21 | 242988 | 24659 | 3.00% |
| 2025-08-14 | 10.22 | 10.03 | -0.19 | -1.86% | 10.01 | 10.24 | 187785 | 19027 | 2.32% |
| 2025-08-13 | 10.22 | 10.22 | 0.00 | 0.00% | 10.15 | 10.27 | 175683 | 17929 | 2.17% |
| 2025-08-12 | 10.17 | 10.22 | 0.04 | 0.39% | 10.08 | 10.23 | 160459 | 16301 | 1.98% |
| 2025-08-11 | 10.09 | 10.18 | 0.13 | 1.29% | 10.06 | 10.20 | 142361 | 14443 | 1.76% |
| 2025-08-08 | 10.16 | 10.05 | -0.12 | -1.18% | 10.03 | 10.16 | 140448 | 14145 | 1.74% |
| 2025-08-07 | 10.18 | 10.17 | -0.01 | -0.10% | 10.15 | 10.35 | 284976 | 29128 | 3.52% |
| 2025-08-06 | 10.03 | 10.18 | 0.12 | 1.19% | 9.98 | 10.18 | 147467 | 14906 | 1.82% |
| 2025-08-05 | 10.04 | 10.06 | 0.02 | 0.20% | 10.02 | 10.08 | 97378 | 9783 | 1.20% |
| 2025-08-04 | 9.94 | 10.04 | 0.05 | 0.50% | 9.90 | 10.04 | 115080 | 11493 | 1.42% |
| 2025-08-01 | 9.91 | 9.99 | 0.08 | 0.81% | 9.89 | 10.05 | 117808 | 11759 | 1.46% |
| 2025-07-31 | 10.03 | 9.91 | -0.17 | -1.69% | 9.87 | 10.13 | 159182 | 15911 | 1.97% |
| 2025-07-30 | 10.17 | 10.08 | -0.10 | -0.98% | 10.00 | 10.19 | 152097 | 15365 | 1.88% |
| 2025-07-29 | 10.16 | 10.18 | -0.01 | -0.10% | 10.13 | 10.24 | 129899 | 13208 | 1.60% |
| 2025-07-28 | 10.25 | 10.19 | -0.03 | -0.29% | 10.14 | 10.28 | 124007 | 12631 | 1.53% |
| 2025-07-25 | 10.20 | 10.22 | 0.04 | 0.39% | 10.13 | 10.23 | 165608 | 16874 | 2.05% |
| 2025-07-24 | 10.09 | 10.18 | 0.07 | 0.69% | 10.07 | 10.19 | 153622 | 15594 | 1.90% |