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 | 10.68 | 10.63 | -0.02 | -0.19% | 10.61 | 10.76 | 147947 | 15794 | 3.50% |
| 2025-10-30 | 10.81 | 10.65 | -0.21 | -1.93% | 10.61 | 10.84 | 132602 | 14191 | 3.13% |
| 2025-10-29 | 10.96 | 10.86 | -0.15 | -1.36% | 10.76 | 10.97 | 165751 | 17968 | 3.92% |
| 2025-10-28 | 11.06 | 11.01 | -0.01 | -0.09% | 10.82 | 11.10 | 230585 | 25277 | 5.45% |
| 2025-10-27 | 11.17 | 11.02 | 0.26 | 2.42% | 11.00 | 11.58 | 490754 | 54889 | 11.59% |
| 2025-10-24 | 10.35 | 10.76 | 0.40 | 3.86% | 10.35 | 10.84 | 235713 | 25191 | 5.57% |
| 2025-10-23 | 10.61 | 10.36 | -0.19 | -1.80% | 10.22 | 10.65 | 185378 | 19173 | 4.38% |
| 2025-10-22 | 10.46 | 10.55 | 0.45 | 4.46% | 10.46 | 11.20 | 327612 | 35137 | 7.74% |
| 2025-10-21 | 10.04 | 10.10 | 0.06 | 0.60% | 9.94 | 10.13 | 90927 | 9151 | 2.15% |
| 2025-10-20 | 10.40 | 10.04 | -0.26 | -2.52% | 9.89 | 10.46 | 165560 | 16643 | 3.91% |
| 2025-10-17 | 10.68 | 10.30 | -0.42 | -3.92% | 10.30 | 10.80 | 140847 | 14915 | 3.33% |
| 2025-10-16 | 10.86 | 10.72 | -0.08 | -0.74% | 10.48 | 10.94 | 169531 | 18163 | 4.01% |
| 2025-10-15 | 10.78 | 10.80 | -0.08 | -0.74% | 10.61 | 10.83 | 155943 | 16767 | 3.68% |
| 2025-10-14 | 10.94 | 10.88 | -0.10 | -0.91% | 10.57 | 10.97 | 282562 | 30406 | 6.68% |
| 2025-10-13 | 10.50 | 10.98 | 0.31 | 2.91% | 10.21 | 10.99 | 359399 | 38981 | 8.49% |
| 2025-10-10 | 10.46 | 10.67 | 0.20 | 1.91% | 10.28 | 10.71 | 188722 | 19854 | 4.46% |
| 2025-10-09 | 10.44 | 10.47 | 0.06 | 0.58% | 10.35 | 10.54 | 123256 | 12925 | 2.91% |
| 2025-09-30 | 10.31 | 10.41 | 0.10 | 0.97% | 10.28 | 10.49 | 108592 | 11309 | 2.57% |
| 2025-09-29 | 10.23 | 10.31 | 0.05 | 0.49% | 10.20 | 10.39 | 99396 | 10256 | 2.35% |
| 2025-09-26 | 10.34 | 10.26 | -0.19 | -1.82% | 10.25 | 10.54 | 116479 | 12101 | 2.75% |
| 2025-09-25 | 10.55 | 10.45 | -0.04 | -0.38% | 10.42 | 10.62 | 175174 | 18424 | 4.14% |
| 2025-09-24 | 10.16 | 10.49 | 0.24 | 2.34% | 10.10 | 10.65 | 270522 | 28379 | 6.39% |
| 2025-09-23 | 10.05 | 10.25 | 0.20 | 1.99% | 9.60 | 10.30 | 162004 | 16037 | 3.83% |
| 2025-09-22 | 10.18 | 10.05 | -0.13 | -1.28% | 9.93 | 10.27 | 80287 | 8055 | 1.90% |
| 2025-09-19 | 10.11 | 10.18 | 0.02 | 0.20% | 10.08 | 10.42 | 120702 | 12407 | 2.85% |
| 2025-09-18 | 10.30 | 10.16 | -0.18 | -1.74% | 10.06 | 10.50 | 143352 | 14779 | 3.39% |
| 2025-09-17 | 10.12 | 10.34 | 0.18 | 1.77% | 10.10 | 10.54 | 184408 | 19186 | 4.36% |
| 2025-09-16 | 10.05 | 10.16 | 0.13 | 1.30% | 9.97 | 10.17 | 68839 | 6934 | 1.63% |
| 2025-09-15 | 10.06 | 10.03 | -0.03 | -0.30% | 9.97 | 10.09 | 60655 | 6075 | 1.43% |
| 2025-09-12 | 10.18 | 10.06 | -0.09 | -0.89% | 10.05 | 10.20 | 79230 | 8013 | 1.87% |
| 2025-09-11 | 10.01 | 10.15 | 0.15 | 1.50% | 9.89 | 10.15 | 76355 | 7672 | 1.80% |
| 2025-09-10 | 10.06 | 10.00 | -0.08 | -0.79% | 9.95 | 10.13 | 71291 | 7146 | 1.68% |
| 2025-09-09 | 10.34 | 10.08 | -0.23 | -2.23% | 10.00 | 10.34 | 86797 | 8803 | 2.05% |
| 2025-09-08 | 10.15 | 10.31 | 0.11 | 1.08% | 10.11 | 10.35 | 86714 | 8895 | 2.05% |
| 2025-09-05 | 9.94 | 10.20 | 0.28 | 2.82% | 9.94 | 10.21 | 103463 | 10464 | 2.44% |
| 2025-09-04 | 10.09 | 9.92 | -0.20 | -1.98% | 9.76 | 10.19 | 110349 | 11062 | 2.61% |
| 2025-09-03 | 10.15 | 10.12 | -0.08 | -0.78% | 9.92 | 10.43 | 148895 | 15125 | 3.52% |
| 2025-09-02 | 10.49 | 10.20 | -0.29 | -2.76% | 10.03 | 10.49 | 158901 | 16211 | 3.75% |
| 2025-09-01 | 10.47 | 10.49 | 0.01 | 0.10% | 10.46 | 10.66 | 113403 | 11956 | 2.68% |
| 2025-08-29 | 10.67 | 10.48 | -0.27 | -2.51% | 10.46 | 10.71 | 145115 | 15282 | 3.43% |
| 2025-08-28 | 10.46 | 10.75 | 0.30 | 2.87% | 10.30 | 10.80 | 202307 | 21447 | 4.78% |
| 2025-08-27 | 10.82 | 10.45 | -0.39 | -3.60% | 10.42 | 11.02 | 250191 | 26970 | 5.91% |
| 2025-08-26 | 10.93 | 10.84 | -0.15 | -1.36% | 10.78 | 10.99 | 147828 | 16102 | 3.49% |
| 2025-08-25 | 11.19 | 10.99 | -0.09 | -0.81% | 10.87 | 11.22 | 216629 | 23828 | 5.12% |
| 2025-08-22 | 11.00 | 11.08 | 0.09 | 0.82% | 10.91 | 11.11 | 190508 | 21000 | 4.50% |
| 2025-08-21 | 11.22 | 10.99 | -0.25 | -2.22% | 10.88 | 11.22 | 235759 | 25964 | 5.57% |
| 2025-08-20 | 10.96 | 11.24 | 0.26 | 2.37% | 10.85 | 11.26 | 317341 | 35358 | 7.50% |
| 2025-08-19 | 11.01 | 10.98 | -0.11 | -0.99% | 10.81 | 11.05 | 219722 | 24060 | 5.19% |
| 2025-08-18 | 10.85 | 11.09 | 0.32 | 2.97% | 10.75 | 11.10 | 300997 | 32956 | 7.11% |
| 2025-08-15 | 10.45 | 10.77 | 0.33 | 3.16% | 10.42 | 10.78 | 203481 | 21740 | 4.81% |
| 2025-08-14 | 10.88 | 10.44 | -0.43 | -3.96% | 10.44 | 10.90 | 235066 | 24933 | 5.55% |
| 2025-08-13 | 10.96 | 10.87 | -0.10 | -0.91% | 10.79 | 11.01 | 240600 | 26143 | 5.69% |
| 2025-08-12 | 10.59 | 10.97 | 0.37 | 3.49% | 10.45 | 10.99 | 398382 | 43021 | 9.41% |
| 2025-08-11 | 10.46 | 10.60 | 0.12 | 1.15% | 10.45 | 10.67 | 130937 | 13842 | 3.09% |
| 2025-08-08 | 10.72 | 10.48 | -0.30 | -2.78% | 10.46 | 10.80 | 176368 | 18633 | 4.17% |
| 2025-08-07 | 10.69 | 10.78 | 0.11 | 1.03% | 10.61 | 10.95 | 246371 | 26480 | 5.82% |
| 2025-08-06 | 10.74 | 10.67 | -0.07 | -0.65% | 10.67 | 11.00 | 344170 | 37194 | 8.13% |
| 2025-08-05 | 10.57 | 10.74 | 0.22 | 2.09% | 10.45 | 10.80 | 277455 | 29552 | 6.56% |
| 2025-08-04 | 10.23 | 10.52 | 0.19 | 1.84% | 10.15 | 10.52 | 149540 | 15526 | 3.53% |
| 2025-08-01 | 10.19 | 10.33 | 0.13 | 1.27% | 10.15 | 10.42 | 157546 | 16217 | 3.72% |
| 2025-07-31 | 10.47 | 10.20 | -0.34 | -3.23% | 10.17 | 10.63 | 208694 | 21648 | 4.93% |
| 2025-07-30 | 10.60 | 10.54 | -0.14 | -1.31% | 10.38 | 10.65 | 259487 | 27277 | 6.13% |
| 2025-07-29 | 10.21 | 10.68 | 0.45 | 4.40% | 10.13 | 11.20 | 415663 | 44296 | 9.82% |
| 2025-07-28 | 10.19 | 10.23 | 0.03 | 0.29% | 10.13 | 10.29 | 134069 | 13694 | 3.17% |
| 2025-07-25 | 10.10 | 10.20 | 0.08 | 0.79% | 10.02 | 10.23 | 136787 | 13861 | 3.23% |
| 2025-07-24 | 10.00 | 10.12 | 0.09 | 0.90% | 9.95 | 10.13 | 107691 | 10835 | 2.54% |