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 | 10.72 | 10.78 | 0.01 | 0.09% | 10.72 | 10.85 | 70384 | 7599 | 1.12% |
| 2025-10-30 | 10.94 | 10.77 | -0.21 | -1.91% | 10.75 | 10.97 | 98678 | 10684 | 1.57% |
| 2025-10-29 | 11.02 | 10.98 | -0.20 | -1.79% | 10.90 | 11.15 | 132680 | 14564 | 2.11% |
| 2025-10-28 | 10.82 | 11.18 | 0.26 | 2.38% | 10.80 | 11.31 | 237655 | 26334 | 3.77% |
| 2025-10-27 | 10.71 | 10.92 | 0.21 | 1.96% | 10.70 | 11.11 | 141939 | 15472 | 2.25% |
| 2025-10-24 | 10.78 | 10.71 | 0.03 | 0.28% | 10.69 | 10.85 | 77647 | 8356 | 1.23% |
| 2025-10-23 | 10.68 | 10.68 | 0.04 | 0.38% | 10.56 | 10.69 | 52864 | 5616 | 0.84% |
| 2025-10-22 | 10.62 | 10.64 | 0.02 | 0.19% | 10.59 | 10.68 | 45388 | 4828 | 0.72% |
| 2025-10-21 | 10.55 | 10.62 | 0.07 | 0.66% | 10.51 | 10.63 | 66445 | 7034 | 1.05% |
| 2025-10-20 | 10.73 | 10.55 | -0.10 | -0.94% | 10.54 | 10.75 | 69414 | 7362 | 1.10% |
| 2025-10-17 | 10.65 | 10.65 | 0.00 | 0.00% | 10.58 | 10.78 | 76330 | 8133 | 1.21% |
| 2025-10-16 | 10.77 | 10.65 | -0.12 | -1.11% | 10.64 | 10.83 | 66504 | 7123 | 1.06% |
| 2025-10-15 | 10.78 | 10.77 | 0.01 | 0.09% | 10.67 | 10.78 | 53573 | 5755 | 0.85% |
| 2025-10-14 | 10.73 | 10.76 | 0.04 | 0.37% | 10.69 | 10.81 | 79204 | 8510 | 1.26% |
| 2025-10-13 | 10.61 | 10.72 | -0.15 | -1.38% | 10.57 | 10.78 | 67170 | 7182 | 1.07% |
| 2025-10-10 | 10.74 | 10.87 | 0.13 | 1.21% | 10.70 | 10.89 | 82701 | 8961 | 1.31% |
| 2025-10-09 | 10.80 | 10.74 | -0.07 | -0.65% | 10.61 | 10.80 | 90288 | 9651 | 1.43% |
| 2025-09-30 | 10.84 | 10.81 | -0.09 | -0.83% | 10.80 | 10.99 | 65156 | 7068 | 1.03% |
| 2025-09-29 | 10.95 | 10.90 | -0.09 | -0.82% | 10.72 | 10.96 | 106107 | 11496 | 1.68% |
| 2025-09-26 | 11.16 | 10.99 | -0.18 | -1.61% | 10.98 | 11.18 | 81054 | 8960 | 1.29% |
| 2025-09-25 | 11.24 | 11.17 | -0.05 | -0.45% | 11.15 | 11.32 | 75270 | 8432 | 1.19% |
| 2025-09-24 | 11.13 | 11.22 | 0.03 | 0.27% | 11.10 | 11.26 | 77888 | 8723 | 1.24% |
| 2025-09-23 | 11.23 | 11.19 | -0.12 | -1.06% | 11.00 | 11.30 | 118127 | 13157 | 1.88% |
| 2025-09-22 | 11.30 | 11.31 | 0.03 | 0.27% | 11.13 | 11.35 | 103836 | 11641 | 1.65% |
| 2025-09-19 | 11.41 | 11.28 | -0.19 | -1.66% | 11.23 | 11.48 | 142640 | 16121 | 2.26% |
| 2025-09-18 | 11.75 | 11.47 | -0.27 | -2.30% | 11.35 | 11.78 | 224371 | 25938 | 3.56% |
| 2025-09-17 | 11.93 | 11.74 | -0.18 | -1.51% | 11.73 | 11.96 | 211496 | 24992 | 3.36% |
| 2025-09-16 | 12.18 | 11.92 | -0.34 | -2.77% | 11.86 | 12.18 | 312666 | 37342 | 4.96% |
| 2025-09-15 | 11.85 | 12.26 | 0.57 | 4.88% | 11.69 | 12.36 | 432476 | 52125 | 6.87% |
| 2025-09-12 | 11.50 | 11.69 | 0.23 | 2.01% | 11.40 | 11.92 | 289110 | 33686 | 4.59% |
| 2025-09-11 | 11.23 | 11.46 | 0.22 | 1.96% | 11.21 | 11.78 | 238984 | 27487 | 3.79% |
| 2025-09-10 | 11.21 | 11.24 | -0.01 | -0.09% | 11.10 | 11.28 | 107898 | 12058 | 1.71% |
| 2025-09-09 | 11.43 | 11.25 | -0.22 | -1.92% | 11.20 | 11.44 | 167394 | 18942 | 2.66% |
| 2025-09-08 | 11.30 | 11.47 | 0.19 | 1.68% | 11.30 | 11.58 | 246188 | 28222 | 3.91% |
| 2025-09-05 | 11.30 | 11.28 | -0.02 | -0.18% | 11.16 | 11.32 | 190621 | 21396 | 3.03% |
| 2025-09-04 | 10.97 | 11.30 | 0.30 | 2.73% | 10.89 | 11.45 | 277736 | 31131 | 4.41% |
| 2025-09-03 | 11.40 | 11.00 | -0.39 | -3.42% | 10.97 | 11.48 | 232676 | 26021 | 3.69% |
| 2025-09-02 | 11.04 | 11.39 | 0.35 | 3.17% | 10.88 | 11.78 | 348554 | 39499 | 5.53% |
| 2025-09-01 | 10.98 | 11.04 | 0.06 | 0.55% | 10.90 | 11.12 | 112614 | 12405 | 1.79% |
| 2025-08-29 | 10.98 | 10.98 | -0.01 | -0.09% | 10.92 | 11.12 | 127903 | 14081 | 2.03% |
| 2025-08-28 | 11.06 | 10.99 | -0.05 | -0.45% | 10.68 | 11.20 | 174550 | 19100 | 2.77% |
| 2025-08-27 | 11.27 | 11.04 | -0.27 | -2.39% | 11.03 | 11.37 | 236410 | 26509 | 3.75% |
| 2025-08-26 | 10.87 | 11.31 | 0.40 | 3.67% | 10.84 | 11.47 | 354391 | 39689 | 5.63% |
| 2025-08-25 | 10.76 | 10.91 | 0.16 | 1.49% | 10.69 | 10.91 | 136319 | 14721 | 2.16% |
| 2025-08-22 | 10.75 | 10.75 | 0.00 | 0.00% | 10.65 | 10.81 | 102544 | 10980 | 1.63% |
| 2025-08-21 | 10.76 | 10.75 | 0.02 | 0.19% | 10.69 | 10.85 | 123060 | 13255 | 1.95% |
| 2025-08-20 | 10.59 | 10.73 | 0.11 | 1.04% | 10.56 | 10.74 | 100594 | 10714 | 1.60% |
| 2025-08-19 | 10.61 | 10.62 | 0.02 | 0.19% | 10.58 | 10.67 | 75654 | 8034 | 1.20% |
| 2025-08-18 | 10.56 | 10.60 | 0.04 | 0.38% | 10.55 | 10.66 | 90488 | 9600 | 1.44% |
| 2025-08-15 | 10.51 | 10.56 | 0.01 | 0.09% | 10.50 | 10.60 | 73122 | 7711 | 1.16% |
| 2025-08-14 | 10.74 | 10.55 | -0.17 | -1.59% | 10.52 | 10.74 | 81111 | 8609 | 1.29% |
| 2025-08-13 | 10.72 | 10.72 | 0.00 | 0.00% | 10.61 | 10.75 | 93948 | 10040 | 1.49% |
| 2025-08-12 | 10.66 | 10.72 | 0.09 | 0.85% | 10.65 | 10.76 | 116267 | 12451 | 1.85% |
| 2025-08-11 | 10.61 | 10.63 | 0.06 | 0.57% | 10.57 | 10.65 | 73167 | 7767 | 1.16% |
| 2025-08-08 | 10.57 | 10.57 | 0.00 | 0.00% | 10.52 | 10.59 | 56517 | 5965 | 0.90% |
| 2025-08-07 | 10.50 | 10.57 | 0.05 | 0.48% | 10.49 | 10.57 | 69765 | 7345 | 1.11% |
| 2025-08-06 | 10.54 | 10.52 | -0.02 | -0.19% | 10.44 | 10.54 | 62203 | 6522 | 0.99% |
| 2025-08-05 | 10.46 | 10.54 | 0.06 | 0.57% | 10.46 | 10.57 | 55407 | 5835 | 0.88% |
| 2025-08-04 | 10.43 | 10.48 | 0.01 | 0.10% | 10.35 | 10.48 | 58580 | 6110 | 0.93% |
| 2025-08-01 | 10.38 | 10.47 | 0.07 | 0.67% | 10.38 | 10.50 | 50706 | 5303 | 0.80% |
| 2025-07-31 | 10.65 | 10.40 | -0.26 | -2.44% | 10.40 | 10.66 | 129552 | 13610 | 2.60% |
| 2025-07-30 | 10.63 | 10.66 | -0.02 | -0.19% | 10.56 | 10.74 | 101431 | 10816 | 2.04% |
| 2025-07-29 | 10.82 | 10.68 | -0.16 | -1.48% | 10.62 | 10.85 | 107068 | 11431 | 2.15% |
| 2025-07-28 | 10.81 | 10.84 | 0.02 | 0.18% | 10.74 | 11.01 | 115048 | 12495 | 2.31% |
| 2025-07-25 | 10.95 | 10.82 | -0.10 | -0.92% | 10.79 | 11.01 | 110130 | 11977 | 2.21% |
| 2025-07-24 | 10.75 | 10.92 | 0.16 | 1.49% | 10.69 | 10.94 | 143604 | 15527 | 2.88% |