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 | 10.87 | 11.32 | 0.50 | 4.62% | 10.87 | 11.77 | 162725 | 18455 | 6.77% |
| 2025-10-30 | 10.86 | 10.82 | -0.04 | -0.37% | 10.76 | 11.00 | 75310 | 8187 | 3.13% |
| 2025-10-29 | 11.11 | 10.86 | -0.31 | -2.78% | 10.68 | 11.21 | 104633 | 11397 | 4.35% |
| 2025-10-28 | 11.00 | 11.17 | 0.16 | 1.45% | 10.92 | 11.25 | 79668 | 8885 | 3.31% |
| 2025-10-27 | 11.09 | 11.01 | -0.10 | -0.90% | 10.92 | 11.15 | 99062 | 10924 | 4.12% |
| 2025-10-24 | 11.14 | 11.11 | -0.03 | -0.27% | 11.06 | 11.33 | 94552 | 10550 | 3.93% |
| 2025-10-23 | 10.95 | 11.14 | 0.19 | 1.74% | 10.86 | 11.16 | 104733 | 11576 | 4.35% |
| 2025-10-22 | 10.99 | 10.95 | -0.08 | -0.73% | 10.94 | 11.30 | 113359 | 12587 | 4.71% |
| 2025-10-21 | 10.99 | 11.03 | 0.02 | 0.18% | 10.83 | 11.03 | 107890 | 11812 | 4.49% |
| 2025-10-20 | 10.66 | 11.01 | 0.43 | 4.06% | 10.56 | 11.03 | 158420 | 17194 | 6.59% |
| 2025-10-17 | 10.66 | 10.58 | -0.06 | -0.56% | 10.57 | 10.80 | 102444 | 10957 | 4.26% |
| 2025-10-16 | 10.76 | 10.64 | -0.04 | -0.37% | 10.53 | 10.88 | 94395 | 10078 | 3.92% |
| 2025-10-15 | 10.73 | 10.68 | 0.01 | 0.09% | 10.57 | 10.92 | 149849 | 16128 | 6.23% |
| 2025-10-14 | 10.42 | 10.67 | 0.21 | 2.01% | 10.42 | 10.78 | 139879 | 14860 | 5.82% |
| 2025-10-13 | 10.13 | 10.46 | 0.05 | 0.48% | 10.10 | 10.62 | 111087 | 11564 | 4.62% |
| 2025-10-10 | 10.10 | 10.41 | 0.35 | 3.48% | 10.05 | 10.99 | 152498 | 16007 | 6.34% |
| 2025-10-09 | 10.28 | 10.06 | -0.26 | -2.52% | 9.98 | 10.29 | 95421 | 9606 | 3.97% |
| 2025-09-30 | 10.20 | 10.32 | 0.14 | 1.38% | 10.12 | 10.37 | 77751 | 7988 | 3.23% |
| 2025-09-29 | 10.15 | 10.18 | 0.05 | 0.49% | 9.91 | 10.32 | 97242 | 9860 | 4.04% |
| 2025-09-26 | 10.09 | 10.13 | 0.03 | 0.30% | 9.92 | 10.30 | 93690 | 9504 | 3.90% |
| 2025-09-25 | 10.08 | 10.10 | 0.02 | 0.20% | 10.00 | 10.34 | 93108 | 9467 | 3.87% |
| 2025-09-24 | 10.01 | 10.08 | 0.05 | 0.50% | 9.90 | 10.14 | 74322 | 7484 | 3.09% |
| 2025-09-23 | 10.18 | 10.03 | -0.16 | -1.57% | 9.86 | 10.20 | 101141 | 10096 | 4.20% |
| 2025-09-22 | 10.38 | 10.19 | -0.05 | -0.49% | 10.08 | 10.42 | 82977 | 8439 | 3.45% |
| 2025-09-19 | 10.38 | 10.24 | -0.16 | -1.54% | 10.14 | 10.47 | 127237 | 13044 | 5.29% |
| 2025-09-18 | 10.86 | 10.40 | -0.41 | -3.79% | 10.32 | 10.95 | 201553 | 21374 | 8.38% |
| 2025-09-17 | 11.18 | 10.81 | -0.30 | -2.70% | 10.71 | 11.18 | 213006 | 23165 | 8.86% |
| 2025-09-16 | 11.12 | 11.11 | -0.29 | -2.54% | 10.92 | 11.52 | 354356 | 39441 | 14.73% |
| 2025-09-15 | 11.16 | 11.40 | 0.60 | 5.56% | 11.00 | 11.88 | 467802 | 54247 | 19.45% |
| 2025-09-12 | 11.03 | 10.80 | -0.23 | -2.09% | 10.74 | 11.32 | 162195 | 17690 | 6.74% |
| 2025-09-11 | 11.09 | 11.03 | -0.06 | -0.54% | 10.73 | 11.41 | 222104 | 24326 | 9.23% |
| 2025-09-10 | 10.89 | 11.09 | 0.01 | 0.09% | 10.80 | 11.60 | 287075 | 31974 | 11.94% |
| 2025-09-09 | 10.60 | 11.08 | 0.43 | 4.04% | 10.60 | 11.33 | 391685 | 42987 | 16.28% |
| 2025-09-08 | 10.53 | 10.65 | 0.03 | 0.28% | 10.48 | 10.78 | 237644 | 25274 | 9.88% |
| 2025-09-05 | 10.77 | 10.62 | -0.16 | -1.48% | 10.29 | 11.00 | 357563 | 37660 | 14.87% |
| 2025-09-04 | 9.85 | 10.78 | 0.98 | 10.00% | 9.80 | 10.78 | 246482 | 25699 | 10.25% |
| 2025-09-03 | 10.06 | 9.80 | -0.30 | -2.97% | 9.72 | 10.18 | 83285 | 8293 | 3.46% |
| 2025-09-02 | 10.17 | 10.10 | 0.00 | 0.00% | 10.00 | 10.19 | 140295 | 14192 | 5.83% |
| 2025-09-01 | 9.80 | 10.10 | 0.32 | 3.27% | 9.63 | 10.20 | 121550 | 12220 | 5.05% |
| 2025-08-29 | 9.72 | 9.78 | -0.02 | -0.20% | 9.72 | 10.02 | 78389 | 7726 | 3.26% |
| 2025-08-28 | 9.84 | 9.80 | -0.08 | -0.81% | 9.52 | 10.04 | 112405 | 10993 | 4.67% |
| 2025-08-27 | 10.04 | 9.88 | -0.20 | -1.98% | 9.88 | 10.13 | 105937 | 10588 | 4.40% |
| 2025-08-26 | 9.99 | 10.08 | 0.04 | 0.40% | 9.97 | 10.17 | 87188 | 8793 | 3.62% |
| 2025-08-25 | 9.91 | 10.04 | 0.15 | 1.52% | 9.83 | 10.17 | 133855 | 13409 | 5.56% |
| 2025-08-22 | 9.89 | 9.89 | 0.00 | 0.00% | 9.71 | 9.90 | 86734 | 8501 | 3.61% |
| 2025-08-21 | 10.08 | 9.89 | -0.05 | -0.50% | 9.86 | 10.08 | 143889 | 14303 | 5.98% |
| 2025-08-20 | 9.56 | 9.94 | 0.34 | 3.54% | 9.54 | 10.25 | 200832 | 19797 | 8.35% |
| 2025-08-19 | 9.34 | 9.60 | 0.26 | 2.78% | 9.32 | 9.66 | 120043 | 11436 | 4.99% |
| 2025-08-18 | 9.26 | 9.34 | 0.06 | 0.65% | 9.26 | 9.43 | 65926 | 6173 | 2.74% |
| 2025-08-15 | 9.25 | 9.28 | 0.00 | 0.00% | 9.21 | 9.34 | 61614 | 5717 | 2.56% |
| 2025-08-14 | 9.52 | 9.28 | -0.26 | -2.73% | 9.26 | 9.54 | 87229 | 8178 | 3.63% |
| 2025-08-13 | 9.64 | 9.54 | 0.06 | 0.63% | 9.39 | 9.78 | 111291 | 10615 | 4.63% |
| 2025-08-12 | 9.55 | 9.48 | -0.05 | -0.52% | 9.46 | 9.59 | 66470 | 6331 | 2.76% |
| 2025-08-11 | 9.42 | 9.53 | 0.13 | 1.38% | 9.38 | 9.57 | 77332 | 7325 | 3.22% |
| 2025-08-08 | 9.42 | 9.40 | 0.04 | 0.43% | 9.24 | 9.43 | 50796 | 4749 | 2.11% |
| 2025-08-07 | 9.37 | 9.36 | 0.02 | 0.21% | 9.29 | 9.44 | 44430 | 4163 | 1.85% |
| 2025-08-06 | 9.42 | 9.34 | -0.04 | -0.43% | 9.30 | 9.43 | 35523 | 3320 | 1.48% |
| 2025-08-05 | 9.28 | 9.38 | 0.12 | 1.30% | 9.26 | 9.38 | 45149 | 4214 | 1.88% |
| 2025-08-04 | 9.18 | 9.26 | 0.03 | 0.33% | 9.10 | 9.30 | 41615 | 3842 | 1.73% |
| 2025-08-01 | 9.16 | 9.23 | 0.07 | 0.76% | 9.14 | 9.28 | 34052 | 3135 | 1.42% |
| 2025-07-31 | 9.34 | 9.16 | -0.21 | -2.24% | 9.13 | 9.40 | 61064 | 5641 | 2.54% |
| 2025-07-30 | 9.31 | 9.37 | 0.04 | 0.43% | 9.26 | 9.43 | 54548 | 5096 | 2.27% |
| 2025-07-29 | 9.44 | 9.33 | -0.11 | -1.17% | 9.23 | 9.54 | 65034 | 6059 | 2.70% |
| 2025-07-28 | 9.47 | 9.44 | 0.00 | 0.00% | 9.43 | 9.65 | 57619 | 5470 | 2.40% |
| 2025-07-25 | 9.47 | 9.44 | -0.03 | -0.32% | 9.40 | 9.51 | 38997 | 3685 | 1.62% |
| 2025-07-24 | 9.31 | 9.47 | 0.11 | 1.18% | 9.31 | 9.47 | 65962 | 6220 | 2.74% |