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 | 10.81 | 11.00 | 0.33 | 3.09% | 10.78 | 11.07 | 105950 | 11650 | 4.29% |
| 2025-10-30 | 10.75 | 10.67 | -0.13 | -1.20% | 10.66 | 10.80 | 38461 | 4124 | 1.56% |
| 2025-10-29 | 10.81 | 10.80 | -0.10 | -0.92% | 10.69 | 10.85 | 50404 | 5426 | 2.04% |
| 2025-10-28 | 10.87 | 10.90 | 0.02 | 0.18% | 10.87 | 10.99 | 37297 | 4074 | 1.51% |
| 2025-10-27 | 10.85 | 10.88 | 0.04 | 0.37% | 10.76 | 10.96 | 53095 | 5778 | 2.15% |
| 2025-10-24 | 11.01 | 10.84 | -0.16 | -1.45% | 10.84 | 11.06 | 51764 | 5664 | 2.10% |
| 2025-10-23 | 10.94 | 11.00 | 0.04 | 0.36% | 10.88 | 11.12 | 51906 | 5688 | 2.10% |
| 2025-10-22 | 10.84 | 10.96 | 0.06 | 0.55% | 10.81 | 11.01 | 58923 | 6451 | 2.39% |
| 2025-10-21 | 10.73 | 10.90 | 0.16 | 1.49% | 10.64 | 10.90 | 65235 | 7055 | 2.64% |
| 2025-10-20 | 10.55 | 10.74 | 0.27 | 2.58% | 10.50 | 10.74 | 48727 | 5177 | 1.97% |
| 2025-10-17 | 10.61 | 10.47 | -0.12 | -1.13% | 10.45 | 10.67 | 43969 | 4645 | 1.78% |
| 2025-10-16 | 10.70 | 10.59 | -0.10 | -0.94% | 10.50 | 10.71 | 42674 | 4517 | 1.73% |
| 2025-10-15 | 10.60 | 10.69 | 0.12 | 1.14% | 10.56 | 10.75 | 46607 | 4975 | 1.89% |
| 2025-10-14 | 10.53 | 10.57 | 0.05 | 0.48% | 10.52 | 10.73 | 59495 | 6320 | 2.41% |
| 2025-10-13 | 10.38 | 10.52 | -0.19 | -1.77% | 10.20 | 10.60 | 71491 | 7477 | 2.90% |
| 2025-10-10 | 10.40 | 10.71 | 0.26 | 2.49% | 10.40 | 10.85 | 85875 | 9161 | 3.48% |
| 2025-10-09 | 10.47 | 10.45 | 0.00 | 0.00% | 10.40 | 10.59 | 46563 | 4876 | 1.89% |
| 2025-09-30 | 10.35 | 10.45 | 0.10 | 0.97% | 10.32 | 10.48 | 38655 | 4029 | 1.57% |
| 2025-09-29 | 10.24 | 10.35 | 0.10 | 0.98% | 10.03 | 10.40 | 49619 | 5088 | 2.01% |
| 2025-09-26 | 10.16 | 10.25 | 0.09 | 0.89% | 10.10 | 10.40 | 46235 | 4756 | 1.87% |
| 2025-09-25 | 10.32 | 10.16 | -0.17 | -1.65% | 10.15 | 10.39 | 43435 | 4453 | 1.76% |
| 2025-09-24 | 10.24 | 10.33 | 0.09 | 0.88% | 10.13 | 10.38 | 50137 | 5167 | 2.03% |
| 2025-09-23 | 10.40 | 10.24 | -0.16 | -1.54% | 9.91 | 10.42 | 81938 | 8271 | 3.32% |
| 2025-09-22 | 10.55 | 10.40 | -0.13 | -1.23% | 10.33 | 10.57 | 59618 | 6211 | 2.42% |
| 2025-09-19 | 10.66 | 10.53 | -0.11 | -1.03% | 10.43 | 10.69 | 71617 | 7528 | 2.90% |
| 2025-09-18 | 10.96 | 10.64 | -0.30 | -2.74% | 10.54 | 10.99 | 90690 | 9768 | 3.68% |
| 2025-09-17 | 11.05 | 10.94 | -0.13 | -1.17% | 10.92 | 11.08 | 58845 | 6461 | 2.38% |
| 2025-09-16 | 11.00 | 11.07 | 0.11 | 1.00% | 10.94 | 11.12 | 57537 | 6334 | 2.33% |
| 2025-09-15 | 11.04 | 10.96 | -0.09 | -0.81% | 10.87 | 11.12 | 68653 | 7529 | 2.78% |
| 2025-09-12 | 11.12 | 11.05 | -0.10 | -0.90% | 11.04 | 11.22 | 92810 | 10318 | 3.76% |
| 2025-09-11 | 11.15 | 11.15 | -0.10 | -0.89% | 10.95 | 11.19 | 105379 | 11656 | 4.27% |
| 2025-09-10 | 11.19 | 11.25 | 0.07 | 0.63% | 11.07 | 11.44 | 123241 | 13873 | 4.99% |
| 2025-09-09 | 11.04 | 11.18 | 0.15 | 1.36% | 10.94 | 11.22 | 135363 | 15066 | 5.49% |
| 2025-09-08 | 10.98 | 11.03 | 0.10 | 0.91% | 10.93 | 11.10 | 97350 | 10722 | 3.95% |
| 2025-09-05 | 10.93 | 10.93 | 0.08 | 0.74% | 10.61 | 10.94 | 91259 | 9855 | 3.70% |
| 2025-09-04 | 10.60 | 10.85 | 0.32 | 3.04% | 10.50 | 11.04 | 121308 | 13119 | 4.92% |
| 2025-09-03 | 10.96 | 10.53 | -0.43 | -3.92% | 10.47 | 11.07 | 91755 | 9890 | 3.72% |
| 2025-09-02 | 11.10 | 10.96 | -0.10 | -0.90% | 10.83 | 11.12 | 101830 | 11138 | 4.13% |
| 2025-09-01 | 10.65 | 11.06 | 0.51 | 4.83% | 10.63 | 11.35 | 214911 | 23915 | 8.71% |
| 2025-08-29 | 10.63 | 10.55 | -0.09 | -0.85% | 10.51 | 10.69 | 64012 | 6777 | 2.59% |
| 2025-08-28 | 10.88 | 10.64 | -0.23 | -2.12% | 10.32 | 10.93 | 127332 | 13549 | 5.16% |
| 2025-08-27 | 10.91 | 10.87 | 0.01 | 0.09% | 10.81 | 11.22 | 177400 | 19549 | 7.19% |
| 2025-08-26 | 10.84 | 10.86 | 0.04 | 0.37% | 10.78 | 10.96 | 73709 | 8034 | 2.99% |
| 2025-08-25 | 10.90 | 10.82 | -0.08 | -0.73% | 10.80 | 10.94 | 75417 | 8187 | 3.06% |
| 2025-08-22 | 10.88 | 10.90 | 0.06 | 0.55% | 10.75 | 10.92 | 75176 | 8153 | 3.05% |
| 2025-08-21 | 10.98 | 10.84 | -0.08 | -0.73% | 10.83 | 10.98 | 68105 | 7418 | 2.76% |
| 2025-08-20 | 10.88 | 10.92 | 0.00 | 0.00% | 10.82 | 10.95 | 71324 | 7762 | 2.89% |
| 2025-08-19 | 10.87 | 10.92 | 0.05 | 0.46% | 10.81 | 10.98 | 86612 | 9450 | 3.51% |
| 2025-08-18 | 10.77 | 10.87 | 0.16 | 1.49% | 10.77 | 10.91 | 72761 | 7891 | 2.95% |
| 2025-08-15 | 10.51 | 10.71 | 0.17 | 1.61% | 10.51 | 10.80 | 63443 | 6787 | 2.57% |
| 2025-08-14 | 10.75 | 10.54 | -0.21 | -1.95% | 10.54 | 10.81 | 82510 | 8797 | 3.34% |
| 2025-08-13 | 10.89 | 10.75 | -0.09 | -0.83% | 10.73 | 10.92 | 94137 | 10177 | 3.81% |
| 2025-08-12 | 10.93 | 10.84 | -0.08 | -0.73% | 10.82 | 10.95 | 47998 | 5215 | 1.95% |
| 2025-08-11 | 10.80 | 10.92 | 0.13 | 1.20% | 10.72 | 10.94 | 78624 | 8535 | 3.19% |
| 2025-08-08 | 10.70 | 10.79 | 0.09 | 0.84% | 10.62 | 10.85 | 74961 | 8043 | 3.04% |
| 2025-08-07 | 10.67 | 10.70 | 0.06 | 0.56% | 10.57 | 10.81 | 99300 | 10641 | 4.02% |
| 2025-08-06 | 10.70 | 10.64 | -0.04 | -0.37% | 10.54 | 10.72 | 61109 | 6477 | 2.48% |
| 2025-08-05 | 10.65 | 10.68 | 0.06 | 0.56% | 10.61 | 10.74 | 65993 | 7049 | 2.67% |
| 2025-08-04 | 10.52 | 10.62 | 0.07 | 0.66% | 10.42 | 10.62 | 41585 | 4384 | 1.69% |
| 2025-08-01 | 10.50 | 10.55 | 0.06 | 0.57% | 10.47 | 10.59 | 41987 | 4421 | 1.70% |
| 2025-07-31 | 10.52 | 10.49 | -0.09 | -0.85% | 10.43 | 10.64 | 55946 | 5897 | 2.27% |
| 2025-07-30 | 10.76 | 10.58 | -0.17 | -1.58% | 10.50 | 10.80 | 80808 | 8575 | 3.27% |
| 2025-07-29 | 10.73 | 10.75 | 0.02 | 0.19% | 10.51 | 10.77 | 87096 | 9261 | 3.53% |
| 2025-07-28 | 10.78 | 10.73 | -0.10 | -0.92% | 10.65 | 10.84 | 84930 | 9124 | 3.44% |
| 2025-07-25 | 10.90 | 10.83 | -0.10 | -0.91% | 10.78 | 10.97 | 75200 | 8143 | 3.05% |
| 2025-07-24 | 10.80 | 10.93 | 0.18 | 1.67% | 10.75 | 10.94 | 82898 | 8997 | 3.36% |