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 | 10.02 | 10.04 | -0.03 | -0.30% | 9.99 | 10.10 | 58130 | 5832 | 3.31% |
| 2025-10-30 | 10.30 | 10.07 | -0.29 | -2.80% | 10.01 | 10.31 | 73440 | 7443 | 4.18% |
| 2025-10-29 | 10.44 | 10.36 | -0.08 | -0.77% | 10.31 | 10.45 | 24393 | 2527 | 1.39% |
| 2025-10-28 | 10.26 | 10.44 | 0.09 | 0.87% | 10.26 | 10.46 | 25706 | 2664 | 1.46% |
| 2025-10-27 | 10.33 | 10.35 | 0.10 | 0.98% | 10.23 | 10.38 | 28615 | 2953 | 1.63% |
| 2025-10-24 | 10.26 | 10.25 | 0.04 | 0.39% | 10.17 | 10.28 | 20618 | 2113 | 1.17% |
| 2025-10-23 | 10.25 | 10.21 | 0.00 | 0.00% | 10.07 | 10.25 | 24928 | 2525 | 1.42% |
| 2025-10-22 | 10.26 | 10.21 | -0.01 | -0.10% | 10.12 | 10.26 | 16212 | 1654 | 0.92% |
| 2025-10-21 | 10.05 | 10.22 | 0.18 | 1.79% | 10.02 | 10.23 | 28246 | 2871 | 1.61% |
| 2025-10-20 | 10.05 | 10.04 | 0.03 | 0.30% | 9.97 | 10.11 | 26080 | 2611 | 1.49% |
| 2025-10-17 | 10.19 | 10.01 | -0.11 | -1.09% | 10.00 | 10.19 | 21798 | 2198 | 1.24% |
| 2025-10-16 | 10.29 | 10.12 | -0.19 | -1.84% | 10.09 | 10.36 | 26096 | 2660 | 1.49% |
| 2025-10-15 | 10.23 | 10.31 | 0.13 | 1.28% | 10.17 | 10.38 | 23721 | 2442 | 1.35% |
| 2025-10-14 | 10.24 | 10.18 | -0.05 | -0.49% | 10.16 | 10.34 | 23643 | 2423 | 1.35% |
| 2025-10-13 | 10.03 | 10.23 | -0.02 | -0.20% | 10.00 | 10.27 | 31845 | 3223 | 1.81% |
| 2025-10-10 | 10.16 | 10.25 | 0.04 | 0.39% | 10.16 | 10.32 | 17446 | 1789 | 0.99% |
| 2025-10-09 | 10.21 | 10.21 | 0.05 | 0.49% | 10.14 | 10.28 | 27775 | 2833 | 1.58% |
| 2025-09-30 | 10.18 | 10.16 | 0.01 | 0.10% | 10.09 | 10.20 | 20143 | 2041 | 1.15% |
| 2025-09-29 | 10.09 | 10.15 | 0.05 | 0.50% | 10.01 | 10.18 | 23210 | 2347 | 1.32% |
| 2025-09-26 | 10.12 | 10.10 | -0.04 | -0.39% | 10.00 | 10.20 | 27741 | 2797 | 1.58% |
| 2025-09-25 | 10.24 | 10.14 | -0.09 | -0.88% | 10.11 | 10.35 | 19427 | 1985 | 1.11% |
| 2025-09-24 | 10.25 | 10.26 | 0.03 | 0.29% | 10.08 | 10.29 | 21345 | 2183 | 1.22% |
| 2025-09-23 | 10.15 | 10.23 | 0.03 | 0.29% | 9.90 | 10.26 | 37467 | 3783 | 2.13% |
| 2025-09-22 | 10.30 | 10.20 | -0.10 | -0.97% | 10.12 | 10.35 | 20280 | 2068 | 1.15% |
| 2025-09-19 | 10.29 | 10.30 | 0.00 | 0.00% | 10.22 | 10.36 | 17774 | 1832 | 1.01% |
| 2025-09-18 | 10.50 | 10.30 | -0.16 | -1.53% | 10.24 | 10.50 | 37251 | 3869 | 2.12% |
| 2025-09-17 | 10.50 | 10.46 | -0.04 | -0.38% | 10.41 | 10.50 | 18216 | 1903 | 1.04% |
| 2025-09-16 | 10.39 | 10.50 | 0.13 | 1.25% | 10.35 | 10.54 | 29856 | 3117 | 1.70% |
| 2025-09-15 | 10.43 | 10.37 | -0.11 | -1.05% | 10.27 | 10.50 | 26725 | 2768 | 1.52% |
| 2025-09-12 | 10.54 | 10.48 | -0.06 | -0.57% | 10.39 | 10.55 | 27770 | 2903 | 1.58% |
| 2025-09-11 | 10.46 | 10.54 | 0.06 | 0.57% | 10.37 | 10.58 | 33957 | 3563 | 1.93% |
| 2025-09-10 | 10.40 | 10.48 | 0.02 | 0.19% | 10.40 | 10.61 | 24765 | 2597 | 1.41% |
| 2025-09-09 | 10.67 | 10.46 | -0.17 | -1.60% | 10.39 | 10.67 | 31623 | 3316 | 1.80% |
| 2025-09-08 | 10.54 | 10.63 | 0.12 | 1.14% | 10.52 | 10.69 | 25210 | 2675 | 1.44% |
| 2025-09-05 | 10.45 | 10.51 | 0.13 | 1.25% | 10.35 | 10.57 | 31820 | 3337 | 1.81% |
| 2025-09-04 | 10.41 | 10.38 | -0.07 | -0.67% | 10.25 | 10.55 | 33745 | 3521 | 1.92% |
| 2025-09-03 | 10.77 | 10.45 | -0.23 | -2.15% | 10.40 | 10.77 | 42610 | 4489 | 2.43% |
| 2025-09-02 | 10.65 | 10.68 | 0.00 | 0.00% | 10.39 | 10.77 | 84267 | 8906 | 4.80% |
| 2025-09-01 | 10.77 | 10.68 | -0.04 | -0.37% | 10.66 | 10.88 | 37054 | 3981 | 2.11% |
| 2025-08-29 | 10.95 | 10.72 | -0.22 | -2.01% | 10.69 | 10.98 | 46124 | 4966 | 2.63% |
| 2025-08-28 | 10.83 | 10.94 | 0.06 | 0.55% | 10.66 | 11.05 | 66358 | 7207 | 3.78% |
| 2025-08-27 | 11.14 | 10.88 | -0.27 | -2.42% | 10.81 | 11.20 | 64450 | 7111 | 3.67% |
| 2025-08-26 | 10.81 | 11.15 | 0.32 | 2.95% | 10.77 | 11.42 | 93567 | 10407 | 5.33% |
| 2025-08-25 | 10.79 | 10.83 | 0.09 | 0.84% | 10.71 | 11.02 | 57479 | 6233 | 3.27% |
| 2025-08-22 | 10.70 | 10.74 | 0.04 | 0.37% | 10.62 | 10.77 | 47110 | 5045 | 2.68% |
| 2025-08-21 | 10.75 | 10.70 | -0.09 | -0.83% | 10.66 | 10.80 | 39689 | 4254 | 2.26% |
| 2025-08-20 | 10.72 | 10.79 | 0.08 | 0.75% | 10.58 | 10.82 | 59891 | 6400 | 3.41% |
| 2025-08-19 | 10.97 | 10.71 | -0.26 | -2.37% | 10.68 | 11.09 | 79852 | 8651 | 4.55% |
| 2025-08-18 | 10.69 | 10.97 | 0.23 | 2.14% | 10.67 | 11.07 | 103563 | 11292 | 5.90% |
| 2025-08-15 | 10.79 | 10.74 | 0.19 | 1.80% | 10.60 | 10.88 | 115220 | 12330 | 6.56% |
| 2025-08-14 | 11.42 | 10.55 | -0.27 | -2.50% | 10.54 | 11.53 | 155552 | 17026 | 8.86% |
| 2025-08-13 | 10.36 | 10.82 | 0.39 | 3.74% | 10.35 | 10.86 | 115622 | 12362 | 6.58% |
| 2025-08-12 | 10.36 | 10.43 | 0.09 | 0.87% | 10.28 | 10.64 | 83135 | 8704 | 4.73% |
| 2025-08-11 | 10.55 | 10.34 | 0.02 | 0.19% | 10.31 | 10.82 | 111849 | 11779 | 6.37% |
| 2025-08-08 | 10.05 | 10.32 | 0.25 | 2.48% | 9.98 | 10.46 | 78748 | 8068 | 4.48% |
| 2025-08-07 | 10.09 | 10.07 | 0.01 | 0.10% | 10.00 | 10.09 | 29250 | 2937 | 1.67% |
| 2025-08-06 | 9.89 | 10.06 | 0.17 | 1.72% | 9.86 | 10.09 | 51480 | 5155 | 2.93% |
| 2025-08-05 | 9.86 | 9.89 | 0.05 | 0.51% | 9.83 | 9.91 | 30982 | 3056 | 1.76% |
| 2025-08-04 | 9.83 | 9.84 | 0.00 | 0.00% | 9.80 | 9.88 | 13523 | 1329 | 0.77% |
| 2025-08-01 | 9.83 | 9.84 | 0.09 | 0.92% | 9.74 | 9.87 | 22161 | 2177 | 1.26% |
| 2025-07-31 | 9.87 | 9.75 | -0.12 | -1.22% | 9.70 | 9.88 | 22784 | 2230 | 1.30% |
| 2025-07-30 | 9.91 | 9.87 | -0.04 | -0.40% | 9.80 | 9.94 | 27417 | 2706 | 1.56% |
| 2025-07-29 | 9.94 | 9.91 | -0.01 | -0.10% | 9.85 | 9.94 | 21864 | 2162 | 1.25% |
| 2025-07-28 | 9.92 | 9.92 | 0.00 | 0.00% | 9.89 | 9.98 | 26897 | 2671 | 1.53% |
| 2025-07-25 | 10.01 | 9.92 | -0.05 | -0.50% | 9.88 | 10.02 | 26705 | 2651 | 1.52% |
| 2025-07-24 | 9.89 | 9.97 | 0.10 | 1.01% | 9.86 | 9.98 | 33899 | 3360 | 1.93% |