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 | 10.93 | 11.21 | 0.26 | 2.37% | 10.88 | 11.27 | 300037 | 33375 | 2.50% |
| 2025-10-30 | 11.05 | 10.95 | -0.08 | -0.73% | 10.83 | 11.07 | 208999 | 22842 | 1.74% |
| 2025-10-29 | 11.05 | 11.03 | -0.12 | -1.08% | 10.87 | 11.12 | 218345 | 23981 | 1.82% |
| 2025-10-28 | 10.58 | 11.15 | 0.64 | 6.09% | 10.56 | 11.19 | 599350 | 66027 | 5.00% |
| 2025-10-27 | 10.48 | 10.51 | 0.09 | 0.86% | 10.43 | 10.55 | 125336 | 13159 | 1.05% |
| 2025-10-24 | 10.55 | 10.42 | -0.07 | -0.67% | 10.38 | 10.55 | 104130 | 10865 | 0.87% |
| 2025-10-23 | 10.52 | 10.49 | -0.06 | -0.57% | 10.32 | 10.58 | 130982 | 13627 | 1.09% |
| 2025-10-22 | 10.61 | 10.55 | -0.02 | -0.19% | 10.53 | 10.70 | 95003 | 10073 | 0.79% |
| 2025-10-21 | 10.47 | 10.57 | 0.11 | 1.05% | 10.43 | 10.61 | 113111 | 11932 | 0.94% |
| 2025-10-20 | 10.41 | 10.46 | 0.16 | 1.55% | 10.39 | 10.50 | 119967 | 12520 | 1.00% |
| 2025-10-17 | 10.55 | 10.30 | -0.17 | -1.62% | 10.26 | 10.61 | 149608 | 15604 | 1.25% |
| 2025-10-16 | 10.47 | 10.47 | 0.00 | 0.00% | 10.40 | 10.62 | 124625 | 13105 | 1.04% |
| 2025-10-15 | 10.36 | 10.47 | 0.20 | 1.95% | 10.30 | 10.54 | 187392 | 19583 | 1.56% |
| 2025-10-14 | 10.43 | 10.27 | -0.13 | -1.25% | 10.22 | 10.48 | 165562 | 17171 | 1.38% |
| 2025-10-13 | 10.40 | 10.40 | -0.20 | -1.89% | 10.31 | 10.44 | 135000 | 14018 | 1.13% |
| 2025-10-10 | 10.54 | 10.60 | 0.08 | 0.76% | 10.49 | 10.64 | 151350 | 16010 | 1.26% |
| 2025-10-09 | 10.42 | 10.52 | 0.12 | 1.15% | 10.42 | 10.65 | 172115 | 18069 | 1.44% |
| 2025-09-30 | 10.40 | 10.40 | 0.01 | 0.10% | 10.32 | 10.45 | 109815 | 11409 | 0.92% |
| 2025-09-29 | 10.26 | 10.39 | 0.13 | 1.27% | 10.10 | 10.40 | 141651 | 14528 | 1.18% |
| 2025-09-26 | 10.26 | 10.26 | -0.07 | -0.68% | 10.06 | 10.32 | 126338 | 12910 | 1.05% |
| 2025-09-25 | 10.38 | 10.33 | -0.07 | -0.67% | 10.29 | 10.45 | 105197 | 10892 | 0.88% |
| 2025-09-24 | 10.19 | 10.40 | 0.15 | 1.46% | 10.19 | 10.45 | 115904 | 12015 | 0.97% |
| 2025-09-23 | 10.46 | 10.25 | -0.24 | -2.29% | 10.11 | 10.47 | 198096 | 20269 | 1.65% |
| 2025-09-22 | 10.57 | 10.49 | -0.04 | -0.38% | 10.45 | 10.80 | 209649 | 22245 | 1.75% |
| 2025-09-19 | 10.78 | 10.53 | -0.21 | -1.96% | 10.48 | 10.78 | 182078 | 19277 | 1.52% |
| 2025-09-18 | 10.63 | 10.74 | 0.11 | 1.03% | 10.58 | 10.91 | 314164 | 33820 | 2.62% |
| 2025-09-17 | 10.57 | 10.63 | 0.18 | 1.72% | 10.45 | 10.70 | 212135 | 22446 | 1.77% |
| 2025-09-16 | 10.58 | 10.45 | -0.12 | -1.14% | 10.39 | 10.58 | 122885 | 12840 | 1.03% |
| 2025-09-15 | 10.70 | 10.57 | -0.07 | -0.66% | 10.54 | 10.73 | 130542 | 13865 | 1.09% |
| 2025-09-12 | 10.59 | 10.64 | 0.05 | 0.47% | 10.51 | 10.74 | 150110 | 15937 | 1.25% |
| 2025-09-11 | 10.40 | 10.59 | 0.10 | 0.95% | 10.17 | 10.65 | 178153 | 18604 | 1.49% |
| 2025-09-10 | 10.44 | 10.49 | 0.03 | 0.29% | 10.39 | 10.57 | 123372 | 12916 | 1.03% |
| 2025-09-09 | 10.74 | 10.46 | -0.22 | -2.06% | 10.43 | 10.77 | 173382 | 18353 | 1.45% |
| 2025-09-08 | 10.63 | 10.68 | 0.05 | 0.47% | 10.57 | 10.72 | 148067 | 15776 | 1.24% |
| 2025-09-05 | 10.47 | 10.63 | 0.15 | 1.43% | 10.39 | 10.65 | 181700 | 19127 | 1.52% |
| 2025-09-04 | 10.55 | 10.48 | -0.06 | -0.57% | 10.36 | 10.68 | 201618 | 21238 | 1.68% |
| 2025-09-03 | 10.64 | 10.54 | -0.10 | -0.94% | 10.51 | 10.79 | 175254 | 18695 | 1.46% |
| 2025-09-02 | 10.94 | 10.64 | -0.28 | -2.56% | 10.60 | 10.95 | 258919 | 27750 | 2.16% |
| 2025-09-01 | 10.78 | 10.92 | 0.12 | 1.11% | 10.72 | 10.95 | 233444 | 25337 | 1.95% |
| 2025-08-29 | 10.82 | 10.80 | -0.02 | -0.18% | 10.75 | 10.93 | 207002 | 22449 | 1.73% |
| 2025-08-28 | 11.05 | 10.82 | -0.24 | -2.17% | 10.55 | 11.14 | 391445 | 42449 | 3.27% |
| 2025-08-27 | 11.53 | 11.06 | -0.43 | -3.74% | 11.06 | 11.58 | 466109 | 52689 | 3.89% |
| 2025-08-26 | 11.39 | 11.49 | 0.04 | 0.35% | 11.38 | 11.94 | 550533 | 63851 | 4.59% |
| 2025-08-25 | 11.40 | 11.45 | 0.04 | 0.35% | 11.28 | 11.47 | 406089 | 46216 | 3.39% |
| 2025-08-22 | 11.34 | 11.41 | 0.05 | 0.44% | 11.27 | 11.46 | 292693 | 33259 | 2.44% |
| 2025-08-21 | 11.33 | 11.36 | 0.05 | 0.44% | 11.30 | 11.52 | 381570 | 43497 | 3.18% |
| 2025-08-20 | 11.29 | 11.31 | 0.00 | 0.00% | 11.18 | 11.48 | 300960 | 34014 | 2.51% |
| 2025-08-19 | 11.25 | 11.31 | 0.00 | 0.00% | 11.25 | 11.66 | 408430 | 46652 | 3.41% |
| 2025-08-18 | 11.37 | 11.31 | 0.02 | 0.18% | 11.16 | 11.37 | 336235 | 37822 | 2.81% |
| 2025-08-15 | 11.20 | 11.29 | 0.06 | 0.53% | 11.11 | 11.36 | 261682 | 29454 | 2.18% |
| 2025-08-14 | 11.30 | 11.23 | -0.03 | -0.27% | 11.21 | 11.36 | 241662 | 27272 | 2.02% |
| 2025-08-13 | 11.22 | 11.26 | 0.05 | 0.45% | 11.13 | 11.40 | 326264 | 36717 | 2.72% |
| 2025-08-12 | 11.26 | 11.21 | 0.01 | 0.09% | 11.15 | 11.48 | 309530 | 34882 | 2.58% |
| 2025-08-11 | 11.06 | 11.20 | 0.05 | 0.45% | 11.06 | 11.25 | 203036 | 22680 | 1.69% |
| 2025-08-08 | 11.06 | 11.15 | 0.07 | 0.63% | 11.02 | 11.18 | 157048 | 17455 | 1.31% |
| 2025-08-07 | 11.29 | 11.08 | -0.24 | -2.12% | 11.04 | 11.36 | 248027 | 27675 | 2.07% |
| 2025-08-06 | 11.55 | 11.32 | -0.23 | -1.99% | 11.22 | 11.66 | 363175 | 41244 | 3.03% |
| 2025-08-05 | 11.25 | 11.55 | 0.28 | 2.48% | 11.24 | 11.56 | 383370 | 43854 | 3.20% |
| 2025-08-04 | 11.23 | 11.27 | -0.07 | -0.62% | 10.99 | 11.37 | 339222 | 37824 | 2.83% |
| 2025-08-01 | 11.38 | 11.34 | -0.05 | -0.44% | 11.30 | 11.71 | 370100 | 42492 | 3.09% |
| 2025-07-31 | 11.69 | 11.39 | -0.34 | -2.90% | 11.35 | 11.75 | 394970 | 45590 | 3.30% |
| 2025-07-30 | 11.78 | 11.73 | -0.22 | -1.84% | 11.60 | 11.95 | 454037 | 53615 | 3.79% |
| 2025-07-29 | 11.80 | 11.95 | 0.14 | 1.19% | 11.60 | 12.01 | 541407 | 64275 | 4.52% |
| 2025-07-28 | 12.00 | 11.81 | -0.01 | -0.08% | 11.76 | 12.29 | 459819 | 54666 | 3.84% |
| 2025-07-25 | 12.07 | 11.82 | -0.12 | -1.01% | 11.77 | 12.18 | 417769 | 49943 | 3.49% |