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 | 10.78 | 11.00 | 0.19 | 1.76% | 10.70 | 11.07 | 70951 | 7773 | 1.64% |
| 2025-10-30 | 10.72 | 10.81 | 0.12 | 1.12% | 10.60 | 11.00 | 83945 | 9081 | 1.94% |
| 2025-10-29 | 10.61 | 10.69 | 0.08 | 0.75% | 10.55 | 10.78 | 45650 | 4864 | 1.05% |
| 2025-10-28 | 10.54 | 10.61 | 0.07 | 0.66% | 10.49 | 10.66 | 37973 | 4013 | 0.88% |
| 2025-10-27 | 10.72 | 10.54 | -0.13 | -1.22% | 10.51 | 10.77 | 43645 | 4621 | 1.01% |
| 2025-10-24 | 10.70 | 10.67 | -0.02 | -0.19% | 10.58 | 10.80 | 40602 | 4331 | 0.94% |
| 2025-10-23 | 10.64 | 10.69 | 0.04 | 0.38% | 10.49 | 10.72 | 38788 | 4116 | 0.90% |
| 2025-10-22 | 10.59 | 10.65 | 0.06 | 0.57% | 10.56 | 10.73 | 33055 | 3517 | 0.76% |
| 2025-10-21 | 10.61 | 10.59 | 0.03 | 0.28% | 10.50 | 10.65 | 33187 | 3514 | 0.77% |
| 2025-10-20 | 10.45 | 10.56 | 0.22 | 2.13% | 10.35 | 10.64 | 36565 | 3844 | 0.84% |
| 2025-10-17 | 10.52 | 10.34 | -0.18 | -1.71% | 10.33 | 10.54 | 30620 | 3187 | 0.71% |
| 2025-10-16 | 10.69 | 10.52 | -0.18 | -1.68% | 10.48 | 10.69 | 35024 | 3702 | 0.81% |
| 2025-10-15 | 10.53 | 10.70 | 0.16 | 1.52% | 10.40 | 10.76 | 65148 | 6880 | 1.50% |
| 2025-10-14 | 10.60 | 10.54 | -0.06 | -0.57% | 10.48 | 10.71 | 49089 | 5187 | 1.13% |
| 2025-10-13 | 10.33 | 10.60 | -0.08 | -0.75% | 10.22 | 10.69 | 57816 | 6069 | 1.34% |
| 2025-10-10 | 10.74 | 10.68 | -0.06 | -0.56% | 10.65 | 10.84 | 49179 | 5276 | 1.14% |
| 2025-10-09 | 10.31 | 10.74 | 0.53 | 5.19% | 10.28 | 10.80 | 108371 | 11404 | 2.50% |
| 2025-09-30 | 10.37 | 10.21 | -0.16 | -1.54% | 10.18 | 10.46 | 67680 | 6955 | 1.56% |
| 2025-09-29 | 10.42 | 10.37 | -0.07 | -0.67% | 10.17 | 10.45 | 50526 | 5232 | 1.17% |
| 2025-09-26 | 10.54 | 10.44 | -0.08 | -0.76% | 10.43 | 10.60 | 41537 | 4363 | 0.96% |
| 2025-09-25 | 10.73 | 10.52 | -0.21 | -1.96% | 10.51 | 10.75 | 44313 | 4691 | 1.02% |
| 2025-09-24 | 10.73 | 10.73 | -0.05 | -0.46% | 10.64 | 10.84 | 56672 | 6069 | 1.31% |
| 2025-09-23 | 10.74 | 10.78 | -0.05 | -0.46% | 10.54 | 10.84 | 58003 | 6187 | 1.34% |
| 2025-09-22 | 10.70 | 10.83 | 0.17 | 1.59% | 10.50 | 10.86 | 58221 | 6220 | 1.34% |
| 2025-09-19 | 10.74 | 10.66 | -0.08 | -0.74% | 10.56 | 10.93 | 58187 | 6211 | 1.34% |
| 2025-09-18 | 11.08 | 10.74 | -0.36 | -3.24% | 10.66 | 11.08 | 88528 | 9623 | 2.04% |
| 2025-09-17 | 11.14 | 11.10 | -0.04 | -0.36% | 10.98 | 11.14 | 46995 | 5189 | 1.09% |
| 2025-09-16 | 11.16 | 11.14 | 0.05 | 0.45% | 11.03 | 11.29 | 52706 | 5880 | 1.22% |
| 2025-09-15 | 11.00 | 11.09 | 0.05 | 0.45% | 10.91 | 11.10 | 57004 | 6265 | 1.32% |
| 2025-09-12 | 11.19 | 11.04 | -0.14 | -1.25% | 10.93 | 11.25 | 82452 | 9095 | 1.90% |
| 2025-09-11 | 11.04 | 11.18 | 0.13 | 1.18% | 10.91 | 11.52 | 134799 | 15132 | 3.11% |
| 2025-09-10 | 11.37 | 11.05 | -0.32 | -2.81% | 10.97 | 11.37 | 112157 | 12446 | 2.59% |
| 2025-09-09 | 11.78 | 11.37 | -0.41 | -3.48% | 11.30 | 11.78 | 93836 | 10791 | 2.17% |
| 2025-09-08 | 11.77 | 11.78 | 0.05 | 0.43% | 11.53 | 12.02 | 81802 | 9680 | 1.89% |
| 2025-09-05 | 11.77 | 11.73 | 0.07 | 0.60% | 11.53 | 11.90 | 92091 | 10809 | 2.13% |
| 2025-09-04 | 11.77 | 11.66 | -0.12 | -1.02% | 11.51 | 11.95 | 65388 | 7676 | 1.51% |
| 2025-09-03 | 11.95 | 11.78 | -0.17 | -1.42% | 11.60 | 12.19 | 79456 | 9399 | 1.84% |
| 2025-09-02 | 12.16 | 11.95 | -0.18 | -1.48% | 11.65 | 12.17 | 88288 | 10487 | 2.04% |
| 2025-09-01 | 11.80 | 12.13 | 0.35 | 2.97% | 11.75 | 12.35 | 149798 | 18233 | 3.46% |
| 2025-08-29 | 11.90 | 11.78 | -0.24 | -2.00% | 11.76 | 11.98 | 80681 | 9556 | 1.86% |
| 2025-08-28 | 12.12 | 12.02 | -0.12 | -0.99% | 11.64 | 12.32 | 120241 | 14373 | 2.78% |
| 2025-08-27 | 12.38 | 12.14 | -0.20 | -1.62% | 12.10 | 12.60 | 141269 | 17525 | 3.26% |
| 2025-08-26 | 12.14 | 12.34 | 0.19 | 1.56% | 12.08 | 12.61 | 145740 | 18073 | 3.37% |
| 2025-08-25 | 12.22 | 12.15 | -0.07 | -0.57% | 12.02 | 12.30 | 95205 | 11552 | 2.20% |
| 2025-08-22 | 12.27 | 12.22 | -0.06 | -0.49% | 12.14 | 12.33 | 82421 | 10056 | 1.90% |
| 2025-08-21 | 12.33 | 12.28 | -0.05 | -0.41% | 12.21 | 12.60 | 132984 | 16476 | 3.07% |
| 2025-08-20 | 12.46 | 12.33 | -0.12 | -0.96% | 12.19 | 12.46 | 73739 | 9061 | 1.70% |
| 2025-08-19 | 12.10 | 12.45 | 0.29 | 2.38% | 12.05 | 12.58 | 128058 | 15883 | 2.96% |
| 2025-08-18 | 11.98 | 12.16 | 0.23 | 1.93% | 11.96 | 12.38 | 133812 | 16315 | 3.09% |
| 2025-08-15 | 11.85 | 11.93 | 0.05 | 0.42% | 11.75 | 12.15 | 82809 | 9896 | 1.91% |
| 2025-08-14 | 12.14 | 11.88 | -0.26 | -2.14% | 11.86 | 12.24 | 97670 | 11736 | 2.26% |
| 2025-08-13 | 12.30 | 12.14 | -0.15 | -1.22% | 12.10 | 12.35 | 90396 | 11030 | 2.09% |
| 2025-08-12 | 12.13 | 12.29 | 0.14 | 1.15% | 12.00 | 12.39 | 113939 | 13907 | 2.63% |
| 2025-08-11 | 11.75 | 12.15 | 0.35 | 2.97% | 11.73 | 12.20 | 104421 | 12571 | 2.41% |
| 2025-08-08 | 11.78 | 11.80 | 0.02 | 0.17% | 11.70 | 11.90 | 86032 | 10169 | 1.99% |
| 2025-08-07 | 11.86 | 11.78 | -0.06 | -0.51% | 11.70 | 11.92 | 89282 | 10532 | 2.06% |
| 2025-08-06 | 11.89 | 11.84 | -0.07 | -0.59% | 11.69 | 12.01 | 110336 | 13052 | 2.55% |
| 2025-08-05 | 12.00 | 11.91 | 0.04 | 0.34% | 11.77 | 12.33 | 178362 | 21319 | 4.12% |
| 2025-08-04 | 11.18 | 11.87 | 0.66 | 5.89% | 11.11 | 12.09 | 247858 | 29064 | 5.72% |
| 2025-08-01 | 11.20 | 11.21 | 0.05 | 0.45% | 11.17 | 11.37 | 74808 | 8431 | 1.73% |
| 2025-07-31 | 11.30 | 11.16 | -0.18 | -1.59% | 11.11 | 11.35 | 64621 | 7237 | 1.49% |
| 2025-07-30 | 11.42 | 11.34 | -0.11 | -0.96% | 11.28 | 11.63 | 71372 | 8141 | 1.65% |
| 2025-07-29 | 11.54 | 11.45 | -0.11 | -0.95% | 11.30 | 11.59 | 99711 | 11369 | 2.30% |
| 2025-07-28 | 11.61 | 11.56 | -0.20 | -1.70% | 11.51 | 11.69 | 138431 | 16027 | 3.20% |
| 2025-07-25 | 11.96 | 11.76 | 0.13 | 1.12% | 11.76 | 12.37 | 298405 | 35753 | 6.89% |
| 2025-07-24 | 11.13 | 11.63 | 0.50 | 4.49% | 11.07 | 11.98 | 243580 | 28122 | 5.63% |