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 | 10.86 | 10.85 | 0.27 | 2.55% | 10.72 | 10.88 | 170744 | 18470 | 2.56% |
| 2025-10-30 | 10.74 | 10.58 | -0.16 | -1.49% | 10.57 | 10.78 | 105784 | 11289 | 1.59% |
| 2025-10-29 | 10.80 | 10.74 | -0.16 | -1.47% | 10.66 | 10.88 | 140890 | 15103 | 2.12% |
| 2025-10-28 | 10.76 | 10.90 | 0.06 | 0.55% | 10.70 | 11.08 | 189534 | 20592 | 2.85% |
| 2025-10-27 | 10.76 | 10.84 | 0.12 | 1.12% | 10.70 | 10.95 | 125751 | 13608 | 1.89% |
| 2025-10-24 | 10.73 | 10.72 | -0.13 | -1.20% | 10.67 | 10.87 | 148481 | 15930 | 2.23% |
| 2025-10-23 | 11.05 | 10.85 | -0.14 | -1.27% | 10.71 | 11.30 | 212406 | 23326 | 3.19% |
| 2025-10-22 | 10.93 | 10.99 | -0.02 | -0.18% | 10.90 | 11.18 | 182558 | 20121 | 2.74% |
| 2025-10-21 | 10.67 | 11.01 | 0.25 | 2.32% | 10.67 | 11.21 | 217611 | 23882 | 3.27% |
| 2025-10-20 | 11.01 | 10.76 | -0.04 | -0.37% | 10.70 | 11.03 | 135421 | 14627 | 2.03% |
| 2025-10-17 | 11.01 | 10.80 | -0.41 | -3.66% | 10.79 | 11.33 | 213204 | 23450 | 3.20% |
| 2025-10-16 | 11.27 | 11.21 | -0.53 | -4.51% | 11.20 | 11.73 | 331679 | 37794 | 4.98% |
| 2025-10-15 | 11.43 | 11.74 | 0.19 | 1.65% | 11.30 | 12.40 | 518045 | 61271 | 7.78% |
| 2025-10-14 | 11.17 | 11.55 | 0.14 | 1.23% | 11.08 | 11.73 | 389029 | 44262 | 5.84% |
| 2025-10-13 | 10.61 | 11.41 | 0.50 | 4.58% | 10.52 | 11.75 | 323743 | 36800 | 4.86% |
| 2025-10-10 | 10.83 | 10.91 | 0.22 | 2.06% | 10.72 | 11.29 | 253871 | 28045 | 3.81% |
| 2025-10-09 | 10.80 | 10.69 | -0.16 | -1.47% | 10.58 | 10.83 | 167708 | 17881 | 2.52% |
| 2025-09-30 | 10.90 | 10.85 | -0.01 | -0.09% | 10.83 | 10.98 | 117523 | 12789 | 1.76% |
| 2025-09-29 | 11.01 | 10.86 | -0.14 | -1.27% | 10.74 | 11.04 | 146797 | 15969 | 2.20% |
| 2025-09-26 | 11.23 | 11.00 | -0.31 | -2.74% | 11.00 | 11.29 | 171143 | 18982 | 2.57% |
| 2025-09-25 | 11.39 | 11.31 | -0.08 | -0.70% | 11.26 | 11.60 | 202617 | 23162 | 3.04% |
| 2025-09-24 | 11.18 | 11.39 | 0.09 | 0.80% | 11.18 | 11.45 | 160027 | 18108 | 2.40% |
| 2025-09-23 | 11.26 | 11.30 | -0.01 | -0.09% | 10.90 | 11.57 | 255278 | 28735 | 3.83% |
| 2025-09-22 | 11.36 | 11.31 | -0.15 | -1.31% | 11.16 | 11.48 | 181047 | 20423 | 2.72% |
| 2025-09-19 | 11.88 | 11.46 | -0.48 | -4.02% | 11.39 | 11.89 | 261458 | 30164 | 3.93% |
| 2025-09-18 | 11.84 | 11.94 | 0.03 | 0.25% | 11.75 | 12.08 | 273601 | 32607 | 4.11% |
| 2025-09-17 | 12.16 | 11.91 | -0.25 | -2.06% | 11.83 | 12.27 | 313079 | 37479 | 4.70% |
| 2025-09-16 | 12.34 | 12.16 | -0.11 | -0.90% | 12.08 | 12.53 | 308104 | 37761 | 4.63% |
| 2025-09-15 | 12.53 | 12.27 | -0.62 | -4.81% | 12.23 | 12.62 | 415768 | 51595 | 6.24% |
| 2025-09-12 | 12.97 | 12.89 | -0.32 | -2.42% | 12.89 | 13.39 | 500981 | 65546 | 7.52% |
| 2025-09-11 | 12.90 | 13.21 | 0.01 | 0.08% | 12.74 | 13.44 | 691390 | 90018 | 10.38% |
| 2025-09-10 | 12.40 | 13.20 | 0.54 | 4.27% | 12.12 | 13.49 | 825233 | 106022 | 12.39% |
| 2025-09-09 | 12.18 | 12.66 | 0.25 | 2.01% | 12.01 | 13.00 | 652941 | 81329 | 9.80% |
| 2025-09-08 | 12.62 | 12.41 | -0.37 | -2.90% | 12.28 | 13.23 | 608125 | 76709 | 9.13% |
| 2025-09-05 | 12.46 | 12.78 | 0.61 | 5.01% | 12.00 | 12.98 | 856939 | 107549 | 12.87% |
| 2025-09-04 | 10.98 | 12.17 | 1.11 | 10.04% | 10.88 | 12.17 | 456193 | 53846 | 6.85% |
| 2025-09-03 | 11.90 | 11.06 | -1.06 | -8.75% | 11.03 | 12.35 | 474497 | 55100 | 7.12% |
| 2025-09-02 | 12.28 | 12.12 | -0.37 | -2.96% | 12.00 | 12.88 | 525268 | 65392 | 7.89% |
| 2025-09-01 | 11.91 | 12.49 | -0.08 | -0.64% | 11.83 | 13.02 | 584494 | 73175 | 8.78% |
| 2025-08-29 | 12.70 | 12.57 | -0.25 | -1.95% | 12.49 | 13.74 | 770069 | 101049 | 11.56% |
| 2025-08-28 | 11.97 | 12.82 | 0.59 | 4.82% | 11.97 | 13.28 | 830442 | 105763 | 12.47% |
| 2025-08-27 | 11.64 | 12.23 | 0.36 | 3.03% | 11.55 | 12.47 | 790919 | 95445 | 11.88% |
| 2025-08-26 | 11.13 | 11.87 | 0.59 | 5.23% | 11.04 | 12.25 | 564643 | 65416 | 8.48% |
| 2025-08-25 | 11.05 | 11.28 | 0.24 | 2.17% | 10.87 | 11.48 | 381479 | 42686 | 5.73% |
| 2025-08-22 | 11.17 | 11.04 | -0.17 | -1.52% | 10.91 | 11.30 | 318308 | 35067 | 4.78% |
| 2025-08-21 | 10.99 | 11.21 | -0.13 | -1.15% | 10.98 | 11.84 | 454095 | 51681 | 6.82% |
| 2025-08-20 | 10.96 | 11.34 | 0.24 | 2.16% | 10.72 | 11.99 | 513079 | 58057 | 7.70% |
| 2025-08-19 | 10.73 | 11.10 | 0.46 | 4.32% | 10.65 | 11.23 | 405442 | 44236 | 6.09% |
| 2025-08-18 | 10.49 | 10.64 | 0.08 | 0.76% | 10.43 | 10.64 | 214484 | 22683 | 3.22% |
| 2025-08-15 | 10.50 | 10.56 | -0.13 | -1.22% | 10.40 | 10.64 | 239330 | 25151 | 3.59% |
| 2025-08-14 | 10.81 | 10.69 | -0.73 | -6.39% | 10.65 | 10.99 | 436976 | 47157 | 6.56% |
| 2025-08-13 | 11.73 | 11.42 | 0.32 | 2.88% | 11.40 | 12.21 | 649182 | 76293 | 9.75% |
| 2025-08-12 | 11.20 | 11.10 | -0.04 | -0.36% | 10.90 | 11.50 | 388385 | 43111 | 5.83% |
| 2025-08-11 | 10.57 | 11.14 | 0.54 | 5.09% | 10.45 | 11.30 | 510430 | 56257 | 7.66% |
| 2025-08-08 | 10.57 | 10.60 | 0.04 | 0.38% | 10.46 | 10.85 | 151799 | 16145 | 2.28% |
| 2025-08-07 | 10.44 | 10.56 | 0.12 | 1.15% | 10.34 | 10.77 | 199164 | 21018 | 2.99% |
| 2025-08-06 | 10.34 | 10.44 | 0.09 | 0.87% | 10.21 | 10.45 | 143721 | 14883 | 2.16% |
| 2025-08-05 | 10.35 | 10.35 | 0.04 | 0.39% | 10.27 | 10.42 | 130853 | 13520 | 1.96% |
| 2025-08-04 | 10.36 | 10.31 | -0.10 | -0.96% | 10.15 | 10.36 | 141377 | 14499 | 2.12% |
| 2025-08-01 | 10.56 | 10.41 | -0.22 | -2.07% | 10.40 | 10.69 | 129303 | 13557 | 1.94% |
| 2025-07-31 | 10.87 | 10.63 | -0.46 | -4.15% | 10.60 | 10.87 | 237633 | 25381 | 3.57% |
| 2025-07-30 | 10.61 | 11.09 | 0.38 | 3.55% | 10.56 | 11.33 | 335201 | 36715 | 5.03% |
| 2025-07-29 | 10.90 | 10.71 | -0.15 | -1.38% | 10.55 | 10.94 | 183318 | 19550 | 2.75% |
| 2025-07-28 | 10.91 | 10.86 | -0.07 | -0.64% | 10.82 | 10.97 | 146616 | 15937 | 2.20% |
| 2025-07-25 | 11.11 | 10.93 | -0.23 | -2.06% | 10.90 | 11.15 | 211843 | 23218 | 3.18% |
| 2025-07-24 | 11.11 | 11.16 | 0.05 | 0.45% | 11.02 | 11.30 | 196632 | 21959 | 2.95% |