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 | 10.60 | 10.92 | 0.13 | 1.20% | 10.50 | 11.09 | 45478 | 4948 | 2.84% |
| 2025-10-30 | 10.88 | 10.79 | -0.09 | -0.83% | 10.70 | 10.90 | 24714 | 2666 | 1.54% |
| 2025-10-29 | 11.15 | 10.88 | -0.21 | -1.89% | 10.85 | 11.16 | 29359 | 3221 | 1.83% |
| 2025-10-28 | 10.92 | 11.09 | 0.13 | 1.19% | 10.87 | 11.16 | 33296 | 3677 | 2.08% |
| 2025-10-27 | 10.94 | 10.96 | 0.07 | 0.64% | 10.78 | 11.05 | 32940 | 3601 | 2.06% |
| 2025-10-24 | 10.69 | 10.89 | 0.22 | 2.06% | 10.66 | 10.93 | 34939 | 3784 | 2.18% |
| 2025-10-23 | 10.77 | 10.67 | -0.10 | -0.93% | 10.50 | 10.78 | 30355 | 3215 | 1.90% |
| 2025-10-22 | 10.82 | 10.77 | -0.04 | -0.37% | 10.65 | 10.88 | 26635 | 2859 | 1.66% |
| 2025-10-21 | 10.58 | 10.81 | 0.22 | 2.08% | 10.54 | 10.84 | 26632 | 2860 | 1.66% |
| 2025-10-20 | 10.34 | 10.59 | 0.31 | 3.02% | 10.34 | 10.61 | 26600 | 2796 | 1.66% |
| 2025-10-17 | 10.53 | 10.28 | -0.22 | -2.10% | 10.25 | 10.55 | 20442 | 2123 | 1.28% |
| 2025-10-16 | 10.62 | 10.50 | -0.13 | -1.22% | 10.44 | 10.67 | 24570 | 2590 | 1.54% |
| 2025-10-15 | 10.59 | 10.63 | 0.04 | 0.38% | 10.43 | 10.75 | 27120 | 2877 | 1.70% |
| 2025-10-14 | 10.99 | 10.59 | -0.20 | -1.85% | 10.51 | 11.00 | 33224 | 3557 | 2.08% |
| 2025-10-13 | 10.56 | 10.79 | 0.06 | 0.56% | 10.02 | 10.85 | 42129 | 4479 | 2.63% |
| 2025-10-10 | 10.63 | 10.73 | 0.05 | 0.47% | 10.50 | 10.88 | 34284 | 3657 | 2.14% |
| 2025-10-09 | 10.71 | 10.68 | -0.03 | -0.28% | 10.64 | 10.96 | 29954 | 3224 | 1.87% |
| 2025-09-30 | 10.66 | 10.71 | 0.16 | 1.52% | 10.52 | 10.81 | 30949 | 3318 | 1.93% |
| 2025-09-29 | 10.35 | 10.55 | 0.25 | 2.43% | 10.12 | 10.68 | 38524 | 4035 | 2.41% |
| 2025-09-26 | 10.37 | 10.30 | -0.02 | -0.19% | 10.17 | 10.54 | 31740 | 3282 | 1.98% |
| 2025-09-25 | 10.50 | 10.32 | -0.15 | -1.43% | 10.31 | 10.63 | 33172 | 3475 | 2.07% |
| 2025-09-24 | 10.24 | 10.47 | 0.26 | 2.55% | 10.01 | 10.47 | 35392 | 3666 | 2.21% |
| 2025-09-23 | 10.58 | 10.21 | -0.32 | -3.04% | 9.79 | 10.58 | 48811 | 4909 | 3.05% |
| 2025-09-22 | 10.62 | 10.53 | -0.02 | -0.19% | 10.32 | 10.66 | 30802 | 3226 | 1.93% |
| 2025-09-19 | 10.71 | 10.55 | -0.11 | -1.03% | 10.43 | 10.71 | 30458 | 3213 | 1.90% |
| 2025-09-18 | 10.81 | 10.66 | -0.13 | -1.20% | 10.51 | 10.90 | 45359 | 4863 | 2.83% |
| 2025-09-17 | 10.81 | 10.79 | 0.01 | 0.09% | 10.75 | 11.01 | 35213 | 3823 | 2.20% |
| 2025-09-16 | 10.66 | 10.78 | 0.12 | 1.13% | 10.52 | 10.84 | 34028 | 3644 | 2.13% |
| 2025-09-15 | 10.83 | 10.66 | -0.17 | -1.57% | 10.61 | 10.92 | 34145 | 3664 | 2.13% |
| 2025-09-12 | 11.09 | 10.83 | -0.25 | -2.26% | 10.79 | 11.10 | 39264 | 4278 | 2.45% |
| 2025-09-11 | 10.85 | 11.08 | 0.16 | 1.47% | 10.74 | 11.11 | 45699 | 5007 | 2.86% |
| 2025-09-10 | 10.97 | 10.92 | 0.06 | 0.55% | 10.82 | 11.10 | 38990 | 4270 | 2.44% |
| 2025-09-09 | 11.12 | 10.86 | -0.38 | -3.38% | 10.79 | 11.24 | 71671 | 7903 | 4.48% |
| 2025-09-08 | 10.75 | 11.24 | 0.59 | 5.54% | 10.68 | 11.30 | 94407 | 10431 | 5.90% |
| 2025-09-05 | 10.54 | 10.65 | 0.25 | 2.40% | 10.38 | 10.70 | 42228 | 4461 | 2.64% |
| 2025-09-04 | 10.36 | 10.40 | 0.07 | 0.68% | 10.27 | 10.73 | 65660 | 6929 | 4.10% |
| 2025-09-03 | 10.39 | 10.33 | -0.04 | -0.39% | 10.22 | 10.71 | 50437 | 5266 | 3.15% |
| 2025-09-02 | 10.59 | 10.37 | -0.16 | -1.52% | 9.98 | 10.63 | 65059 | 6653 | 4.07% |
| 2025-09-01 | 10.61 | 10.53 | -0.02 | -0.19% | 10.48 | 10.83 | 50934 | 5424 | 3.18% |
| 2025-08-29 | 10.68 | 10.55 | -0.10 | -0.94% | 10.42 | 10.68 | 45618 | 4808 | 2.85% |
| 2025-08-28 | 10.42 | 10.65 | 0.14 | 1.33% | 10.20 | 10.80 | 76860 | 8059 | 4.80% |
| 2025-08-27 | 11.26 | 10.51 | -0.72 | -6.41% | 10.51 | 11.26 | 93340 | 10148 | 5.83% |
| 2025-08-26 | 11.08 | 11.23 | 0.27 | 2.46% | 10.91 | 11.59 | 108543 | 12274 | 6.78% |
| 2025-08-25 | 11.00 | 10.96 | 0.01 | 0.09% | 10.88 | 11.11 | 59787 | 6572 | 3.74% |
| 2025-08-22 | 10.94 | 10.95 | 0.01 | 0.09% | 10.70 | 11.02 | 47189 | 5126 | 2.95% |
| 2025-08-21 | 10.70 | 10.94 | 0.21 | 1.96% | 10.63 | 11.03 | 71784 | 7761 | 4.49% |
| 2025-08-20 | 10.83 | 10.73 | -0.08 | -0.74% | 10.57 | 10.83 | 55779 | 5960 | 3.49% |
| 2025-08-19 | 10.83 | 10.81 | -0.02 | -0.18% | 10.69 | 10.94 | 55350 | 5988 | 3.46% |
| 2025-08-18 | 10.99 | 10.83 | 0.03 | 0.28% | 10.78 | 11.04 | 59889 | 6521 | 3.74% |
| 2025-08-15 | 10.46 | 10.80 | 0.30 | 2.86% | 10.42 | 10.90 | 66644 | 7166 | 4.17% |
| 2025-08-14 | 11.16 | 10.50 | -0.66 | -5.91% | 10.46 | 11.18 | 86599 | 9289 | 5.41% |
| 2025-08-13 | 11.00 | 11.16 | 0.19 | 1.73% | 10.88 | 11.22 | 98917 | 10949 | 6.18% |
| 2025-08-12 | 11.22 | 10.97 | -0.25 | -2.23% | 10.80 | 11.29 | 98568 | 10779 | 6.16% |
| 2025-08-11 | 11.20 | 11.22 | 0.11 | 0.99% | 10.75 | 11.22 | 138176 | 15200 | 8.64% |
| 2025-08-08 | 11.07 | 11.11 | -0.02 | -0.18% | 10.95 | 11.58 | 141430 | 15920 | 8.84% |
| 2025-08-07 | 11.60 | 11.13 | -0.95 | -7.86% | 11.11 | 11.60 | 189521 | 21398 | 11.85% |
| 2025-08-06 | 11.94 | 12.08 | 0.55 | 4.77% | 10.81 | 12.87 | 301646 | 34334 | 18.85% |
| 2025-08-05 | 10.00 | 11.53 | 1.92 | 19.98% | 9.72 | 11.53 | 127481 | 14095 | 7.97% |
| 2025-08-04 | 9.43 | 9.61 | 0.21 | 2.23% | 9.29 | 9.65 | 36372 | 3459 | 2.27% |
| 2025-08-01 | 9.31 | 9.40 | 0.15 | 1.62% | 9.21 | 9.47 | 36984 | 3457 | 2.31% |
| 2025-07-31 | 9.36 | 9.25 | -0.13 | -1.39% | 9.18 | 9.48 | 34399 | 3202 | 2.15% |
| 2025-07-30 | 9.59 | 9.38 | -0.14 | -1.47% | 9.28 | 9.59 | 29735 | 2788 | 1.86% |
| 2025-07-29 | 9.58 | 9.52 | -0.06 | -0.63% | 9.45 | 9.75 | 33931 | 3248 | 2.12% |
| 2025-07-28 | 9.38 | 9.58 | 0.24 | 2.57% | 9.21 | 9.58 | 37816 | 3570 | 2.36% |
| 2025-07-25 | 9.33 | 9.34 | 0.14 | 1.52% | 9.15 | 9.36 | 22283 | 2063 | 1.39% |