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 | 10.54 | 10.66 | 0.15 | 1.43% | 10.51 | 10.72 | 62189 | 6621 | 0.97% |
| 2025-10-30 | 10.67 | 10.51 | -0.19 | -1.78% | 10.41 | 10.70 | 87900 | 9278 | 1.37% |
| 2025-10-29 | 10.84 | 10.70 | -0.19 | -1.74% | 10.70 | 10.91 | 71286 | 7658 | 1.11% |
| 2025-10-28 | 10.83 | 10.89 | 0.12 | 1.11% | 10.75 | 11.00 | 78624 | 8575 | 1.23% |
| 2025-10-27 | 10.93 | 10.77 | -0.10 | -0.92% | 10.73 | 10.97 | 68869 | 7447 | 1.07% |
| 2025-10-24 | 10.80 | 10.87 | 0.12 | 1.12% | 10.74 | 10.95 | 49612 | 5396 | 0.77% |
| 2025-10-23 | 10.73 | 10.75 | -0.04 | -0.37% | 10.57 | 10.77 | 40343 | 4298 | 0.63% |
| 2025-10-22 | 10.75 | 10.79 | 0.02 | 0.19% | 10.75 | 10.94 | 45731 | 4954 | 0.71% |
| 2025-10-21 | 10.75 | 10.77 | 0.06 | 0.56% | 10.65 | 10.78 | 40366 | 4330 | 0.63% |
| 2025-10-20 | 10.69 | 10.71 | 0.13 | 1.23% | 10.63 | 10.80 | 43966 | 4711 | 0.69% |
| 2025-10-17 | 10.92 | 10.58 | -0.35 | -3.20% | 10.58 | 11.00 | 82979 | 8897 | 1.29% |
| 2025-10-16 | 11.13 | 10.93 | -0.21 | -1.89% | 10.92 | 11.17 | 62412 | 6892 | 0.97% |
| 2025-10-15 | 10.99 | 11.14 | 0.23 | 2.11% | 10.86 | 11.22 | 60505 | 6692 | 0.94% |
| 2025-10-14 | 11.10 | 10.91 | -0.14 | -1.27% | 10.91 | 11.33 | 91633 | 10178 | 1.43% |
| 2025-10-13 | 10.94 | 11.05 | -0.26 | -2.30% | 10.82 | 11.06 | 87527 | 9594 | 1.36% |
| 2025-10-10 | 11.35 | 11.31 | -0.05 | -0.44% | 11.28 | 11.49 | 74780 | 8509 | 1.17% |
| 2025-10-09 | 11.48 | 11.36 | -0.06 | -0.53% | 11.24 | 11.50 | 86574 | 9809 | 1.35% |
| 2025-09-30 | 11.26 | 11.42 | 0.20 | 1.78% | 11.15 | 11.53 | 109739 | 12436 | 1.71% |
| 2025-09-29 | 11.09 | 11.22 | 0.12 | 1.08% | 10.94 | 11.28 | 68243 | 7601 | 1.06% |
| 2025-09-26 | 11.27 | 11.10 | -0.13 | -1.16% | 11.05 | 11.32 | 70954 | 7933 | 1.11% |
| 2025-09-25 | 11.30 | 11.23 | -0.14 | -1.23% | 11.19 | 11.41 | 75815 | 8562 | 1.18% |
| 2025-09-24 | 11.06 | 11.37 | 0.26 | 2.34% | 10.96 | 11.50 | 114335 | 12912 | 1.78% |
| 2025-09-23 | 11.52 | 11.11 | -0.49 | -4.22% | 10.93 | 11.67 | 142991 | 16003 | 2.23% |
| 2025-09-22 | 11.83 | 11.60 | -0.26 | -2.19% | 11.54 | 11.83 | 115977 | 13491 | 1.81% |
| 2025-09-19 | 11.52 | 11.86 | 0.34 | 2.95% | 11.44 | 12.03 | 180677 | 21197 | 2.82% |
| 2025-09-18 | 11.88 | 11.52 | -0.47 | -3.92% | 11.40 | 12.02 | 202372 | 23752 | 3.16% |
| 2025-09-17 | 12.09 | 11.99 | -0.04 | -0.33% | 11.87 | 12.25 | 156190 | 18703 | 2.44% |
| 2025-09-16 | 12.21 | 12.03 | -0.16 | -1.31% | 11.96 | 12.46 | 205646 | 25031 | 3.21% |
| 2025-09-15 | 12.73 | 12.19 | -0.67 | -5.21% | 12.13 | 12.74 | 245933 | 30565 | 3.83% |
| 2025-09-12 | 12.71 | 12.86 | 0.16 | 1.26% | 12.59 | 13.13 | 255807 | 32887 | 3.99% |
| 2025-09-11 | 12.80 | 12.70 | -0.31 | -2.38% | 12.53 | 12.98 | 276200 | 35268 | 4.31% |
| 2025-09-10 | 12.37 | 13.01 | 0.59 | 4.75% | 12.17 | 13.05 | 415306 | 52515 | 6.48% |
| 2025-09-09 | 11.68 | 12.42 | 0.60 | 5.08% | 11.47 | 12.76 | 391916 | 47248 | 6.11% |
| 2025-09-08 | 11.65 | 11.82 | 0.13 | 1.11% | 11.54 | 12.19 | 255192 | 30271 | 3.98% |
| 2025-09-05 | 11.42 | 11.69 | 0.11 | 0.95% | 11.19 | 11.74 | 230615 | 26556 | 3.60% |
| 2025-09-04 | 11.70 | 11.58 | -0.39 | -3.26% | 11.25 | 12.03 | 328302 | 38400 | 5.12% |
| 2025-09-03 | 11.45 | 11.97 | 0.50 | 4.36% | 11.10 | 12.30 | 435514 | 51146 | 6.79% |
| 2025-09-02 | 11.72 | 11.47 | -0.53 | -4.42% | 11.30 | 11.75 | 348428 | 40021 | 5.43% |
| 2025-09-01 | 10.80 | 12.00 | 1.36 | 12.78% | 10.60 | 12.19 | 544644 | 63925 | 8.49% |
| 2025-08-29 | 11.05 | 10.64 | -0.38 | -3.45% | 10.61 | 11.40 | 230273 | 25002 | 3.59% |
| 2025-08-28 | 10.73 | 11.02 | 0.29 | 2.70% | 10.31 | 11.28 | 378541 | 40694 | 5.90% |
| 2025-08-27 | 10.74 | 10.73 | 0.18 | 1.71% | 10.71 | 11.53 | 317036 | 34830 | 4.94% |
| 2025-08-26 | 10.60 | 10.55 | -0.07 | -0.66% | 10.50 | 10.66 | 89519 | 9445 | 1.40% |
| 2025-08-25 | 10.62 | 10.62 | 0.07 | 0.66% | 10.54 | 10.76 | 117624 | 12524 | 1.83% |
| 2025-08-22 | 10.47 | 10.55 | 0.09 | 0.86% | 10.36 | 10.56 | 88259 | 9241 | 1.38% |
| 2025-08-21 | 10.62 | 10.46 | -0.07 | -0.66% | 10.41 | 10.64 | 84727 | 8928 | 1.32% |
| 2025-08-20 | 10.56 | 10.53 | -0.03 | -0.28% | 10.41 | 10.57 | 85460 | 8966 | 1.33% |
| 2025-08-19 | 10.65 | 10.56 | -0.02 | -0.19% | 10.52 | 10.71 | 101302 | 10739 | 1.58% |
| 2025-08-18 | 10.59 | 10.58 | 0.00 | 0.00% | 10.48 | 10.68 | 125674 | 13274 | 1.96% |
| 2025-08-15 | 10.51 | 10.58 | 0.12 | 1.15% | 10.50 | 10.79 | 87684 | 9308 | 1.37% |
| 2025-08-14 | 10.63 | 10.46 | -0.13 | -1.23% | 10.46 | 10.74 | 106092 | 11227 | 1.65% |
| 2025-08-13 | 10.59 | 10.59 | 0.00 | 0.00% | 10.44 | 10.63 | 114315 | 12047 | 1.78% |
| 2025-08-12 | 10.68 | 10.59 | -0.09 | -0.84% | 10.57 | 10.93 | 135916 | 14569 | 2.12% |
| 2025-08-11 | 10.50 | 10.68 | 0.15 | 1.42% | 10.45 | 10.74 | 108318 | 11481 | 1.69% |
| 2025-08-08 | 10.44 | 10.53 | 0.02 | 0.19% | 10.41 | 10.75 | 122162 | 12907 | 1.90% |
| 2025-08-07 | 10.38 | 10.51 | 0.13 | 1.25% | 10.34 | 10.64 | 144001 | 15163 | 2.25% |
| 2025-08-06 | 10.38 | 10.38 | 0.01 | 0.10% | 10.26 | 10.45 | 81000 | 8369 | 1.26% |
| 2025-08-05 | 10.30 | 10.37 | 0.07 | 0.68% | 10.27 | 10.50 | 87158 | 9033 | 1.36% |
| 2025-08-04 | 10.21 | 10.30 | 0.03 | 0.29% | 10.05 | 10.33 | 87488 | 8922 | 1.36% |
| 2025-08-01 | 10.15 | 10.27 | 0.10 | 0.98% | 10.15 | 10.33 | 98878 | 10123 | 1.54% |
| 2025-07-31 | 10.25 | 10.17 | 0.00 | 0.00% | 10.13 | 10.41 | 124261 | 12753 | 1.94% |
| 2025-07-30 | 10.12 | 10.17 | 0.04 | 0.39% | 10.04 | 10.30 | 109874 | 11173 | 1.71% |
| 2025-07-29 | 10.16 | 10.13 | 0.01 | 0.10% | 9.95 | 10.17 | 96754 | 9742 | 1.51% |
| 2025-07-28 | 10.18 | 10.12 | -0.06 | -0.59% | 10.10 | 10.32 | 76675 | 7785 | 1.20% |
| 2025-07-25 | 10.20 | 10.18 | -0.01 | -0.10% | 10.15 | 10.38 | 99526 | 10185 | 1.55% |