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 | 10.16 | 10.47 | 0.10 | 0.96% | 10.07 | 10.50 | 40129 | 4154 | 4.77% |
| 2025-10-30 | 10.38 | 10.37 | -0.08 | -0.77% | 10.36 | 10.50 | 21562 | 2244 | 2.56% |
| 2025-10-29 | 10.72 | 10.45 | -0.26 | -2.43% | 10.44 | 10.75 | 30565 | 3211 | 3.63% |
| 2025-10-28 | 10.63 | 10.71 | 0.02 | 0.19% | 10.62 | 10.77 | 23633 | 2529 | 2.81% |
| 2025-10-27 | 10.80 | 10.69 | -0.06 | -0.56% | 10.57 | 10.81 | 29313 | 3129 | 3.48% |
| 2025-10-24 | 10.62 | 10.75 | 0.13 | 1.22% | 10.62 | 10.75 | 28571 | 3059 | 3.39% |
| 2025-10-23 | 10.55 | 10.62 | 0.04 | 0.38% | 10.47 | 10.65 | 23491 | 2483 | 2.79% |
| 2025-10-22 | 10.53 | 10.58 | 0.04 | 0.38% | 10.46 | 10.62 | 25951 | 2745 | 3.08% |
| 2025-10-21 | 10.36 | 10.54 | 0.18 | 1.74% | 10.30 | 10.55 | 33122 | 3468 | 3.94% |
| 2025-10-20 | 10.25 | 10.36 | 0.29 | 2.88% | 10.15 | 10.36 | 27719 | 2856 | 3.29% |
| 2025-10-17 | 10.21 | 10.07 | -0.14 | -1.37% | 10.06 | 10.27 | 21573 | 2195 | 2.56% |
| 2025-10-16 | 10.34 | 10.21 | -0.14 | -1.35% | 10.19 | 10.38 | 26504 | 2718 | 3.15% |
| 2025-10-15 | 10.21 | 10.35 | 0.14 | 1.37% | 10.18 | 10.35 | 25182 | 2594 | 2.99% |
| 2025-10-14 | 10.26 | 10.21 | -0.01 | -0.10% | 10.18 | 10.39 | 33085 | 3399 | 3.93% |
| 2025-10-13 | 10.02 | 10.22 | -0.18 | -1.73% | 9.97 | 10.30 | 32828 | 3344 | 3.90% |
| 2025-10-10 | 10.36 | 10.40 | 0.04 | 0.39% | 10.27 | 10.48 | 26322 | 2739 | 3.13% |
| 2025-10-09 | 10.44 | 10.36 | -0.05 | -0.48% | 10.35 | 10.59 | 29976 | 3121 | 3.56% |
| 2025-09-30 | 10.44 | 10.41 | 0.02 | 0.19% | 10.35 | 10.47 | 27709 | 2882 | 3.29% |
| 2025-09-29 | 10.23 | 10.39 | 0.15 | 1.46% | 10.14 | 10.40 | 30255 | 3120 | 3.59% |
| 2025-09-26 | 10.30 | 10.24 | -0.03 | -0.29% | 10.10 | 10.34 | 27270 | 2789 | 3.24% |
| 2025-09-25 | 10.20 | 10.27 | 0.02 | 0.20% | 10.16 | 10.43 | 33637 | 3471 | 4.00% |
| 2025-09-24 | 10.05 | 10.25 | 0.21 | 2.09% | 9.96 | 10.27 | 37947 | 3855 | 4.51% |
| 2025-09-23 | 10.35 | 10.04 | -0.29 | -2.81% | 9.81 | 10.35 | 58893 | 5884 | 7.00% |
| 2025-09-22 | 10.38 | 10.33 | -0.13 | -1.24% | 10.28 | 10.45 | 37683 | 3895 | 4.48% |
| 2025-09-19 | 10.86 | 10.46 | -0.36 | -3.33% | 10.42 | 10.86 | 61967 | 6549 | 7.36% |
| 2025-09-18 | 10.92 | 10.82 | -0.13 | -1.19% | 10.73 | 11.19 | 91953 | 9988 | 10.93% |
| 2025-09-17 | 11.00 | 10.95 | -0.14 | -1.26% | 10.91 | 11.07 | 53155 | 5827 | 6.32% |
| 2025-09-16 | 10.92 | 11.09 | 0.17 | 1.56% | 10.78 | 11.10 | 84100 | 9189 | 9.99% |
| 2025-09-15 | 11.00 | 10.92 | -0.08 | -0.73% | 10.89 | 11.13 | 97648 | 10700 | 11.60% |
| 2025-09-12 | 11.12 | 11.00 | -0.46 | -4.01% | 11.00 | 11.43 | 211109 | 23552 | 25.08% |
| 2025-09-11 | 11.17 | 11.46 | 0.71 | 6.60% | 11.12 | 11.83 | 285366 | 33052 | 33.91% |
| 2025-09-10 | 10.67 | 10.75 | 0.08 | 0.75% | 10.62 | 10.82 | 41456 | 4442 | 4.93% |
| 2025-09-09 | 10.82 | 10.67 | -0.25 | -2.29% | 10.61 | 10.94 | 61740 | 6624 | 7.34% |
| 2025-09-08 | 10.78 | 10.92 | 0.08 | 0.74% | 10.60 | 11.56 | 160853 | 17708 | 19.11% |
| 2025-09-05 | 10.60 | 10.84 | 0.37 | 3.53% | 10.25 | 10.84 | 50770 | 5353 | 6.03% |
| 2025-09-04 | 10.80 | 10.47 | -0.41 | -3.77% | 10.33 | 11.05 | 73756 | 7891 | 8.76% |
| 2025-09-03 | 10.57 | 10.88 | 0.30 | 2.84% | 10.48 | 11.02 | 103002 | 11148 | 12.24% |
| 2025-09-02 | 10.70 | 10.58 | -0.11 | -1.03% | 10.40 | 10.72 | 47684 | 5014 | 5.67% |
| 2025-09-01 | 10.60 | 10.69 | 0.06 | 0.56% | 10.37 | 10.80 | 63958 | 6818 | 7.60% |
| 2025-08-29 | 10.88 | 10.63 | -0.24 | -2.21% | 10.61 | 10.90 | 48035 | 5139 | 5.71% |
| 2025-08-28 | 10.98 | 10.87 | -0.14 | -1.27% | 10.41 | 11.16 | 92323 | 9963 | 10.97% |
| 2025-08-27 | 11.52 | 11.01 | -0.44 | -3.84% | 11.01 | 11.72 | 94922 | 10783 | 11.28% |
| 2025-08-26 | 11.34 | 11.45 | 0.15 | 1.33% | 11.25 | 11.56 | 85357 | 9755 | 10.14% |
| 2025-08-25 | 11.34 | 11.30 | -0.05 | -0.44% | 11.21 | 11.38 | 58391 | 6592 | 6.94% |
| 2025-08-22 | 11.44 | 11.35 | -0.07 | -0.61% | 11.20 | 11.50 | 58396 | 6596 | 6.94% |
| 2025-08-21 | 11.35 | 11.42 | 0.07 | 0.62% | 11.33 | 11.50 | 75972 | 8691 | 9.03% |
| 2025-08-20 | 11.36 | 11.35 | -0.06 | -0.53% | 11.22 | 11.41 | 47530 | 5369 | 5.65% |
| 2025-08-19 | 11.23 | 11.41 | 0.18 | 1.60% | 11.12 | 11.46 | 89996 | 10166 | 10.69% |
| 2025-08-18 | 11.25 | 11.23 | -0.02 | -0.18% | 11.20 | 11.32 | 56446 | 6353 | 6.71% |
| 2025-08-15 | 11.18 | 11.25 | 0.08 | 0.72% | 11.15 | 11.30 | 43332 | 4865 | 5.15% |
| 2025-08-14 | 11.45 | 11.17 | -0.28 | -2.45% | 11.12 | 11.50 | 81269 | 9135 | 9.66% |
| 2025-08-13 | 11.40 | 11.45 | 0.05 | 0.44% | 11.33 | 11.49 | 86305 | 9861 | 10.25% |
| 2025-08-12 | 11.36 | 11.40 | 0.04 | 0.35% | 11.27 | 11.50 | 84937 | 9683 | 10.09% |
| 2025-08-11 | 11.23 | 11.36 | 0.06 | 0.53% | 11.22 | 11.36 | 65618 | 7423 | 7.80% |
| 2025-08-08 | 11.45 | 11.30 | -0.19 | -1.65% | 11.23 | 11.45 | 74229 | 8388 | 8.82% |
| 2025-08-07 | 11.17 | 11.49 | 0.33 | 2.96% | 11.15 | 11.96 | 137827 | 15805 | 16.38% |
| 2025-08-06 | 11.27 | 11.16 | -0.03 | -0.27% | 11.08 | 11.29 | 67209 | 7477 | 7.99% |
| 2025-08-05 | 11.32 | 11.19 | -0.12 | -1.06% | 11.12 | 11.36 | 82745 | 9263 | 9.83% |
| 2025-08-04 | 11.20 | 11.31 | -0.03 | -0.26% | 11.09 | 11.31 | 89590 | 10053 | 10.65% |
| 2025-08-01 | 11.09 | 11.34 | 0.52 | 4.81% | 11.09 | 11.55 | 159464 | 18003 | 18.95% |
| 2025-07-31 | 11.10 | 10.82 | -0.31 | -2.79% | 10.81 | 11.19 | 86947 | 9548 | 10.33% |
| 2025-07-30 | 11.00 | 11.13 | -0.06 | -0.54% | 10.95 | 11.29 | 120843 | 13452 | 14.36% |
| 2025-07-29 | 11.14 | 11.19 | 0.26 | 2.38% | 11.05 | 11.49 | 143672 | 16140 | 17.07% |
| 2025-07-28 | 10.77 | 10.93 | 0.16 | 1.49% | 10.75 | 11.05 | 61385 | 6681 | 7.29% |
| 2025-07-25 | 10.87 | 10.77 | -0.09 | -0.83% | 10.74 | 10.90 | 39659 | 4271 | 4.71% |
| 2025-07-24 | 10.84 | 10.86 | 0.06 | 0.56% | 10.71 | 10.88 | 52619 | 5684 | 6.25% |