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 | 11.41 | 11.64 | 0.26 | 2.28% | 11.24 | 11.73 | 567803 | 65573 | 2.80% |
| 2025-10-30 | 11.46 | 11.38 | -0.06 | -0.52% | 11.38 | 11.61 | 350223 | 40210 | 1.72% |
| 2025-10-29 | 11.50 | 11.44 | -0.06 | -0.52% | 11.37 | 11.57 | 305933 | 34953 | 1.51% |
| 2025-10-28 | 11.70 | 11.50 | -0.26 | -2.21% | 11.36 | 11.78 | 585591 | 67524 | 2.88% |
| 2025-10-27 | 11.68 | 11.76 | -0.18 | -1.51% | 11.55 | 12.04 | 1045807 | 123065 | 5.15% |
| 2025-10-24 | 11.83 | 11.94 | 0.11 | 0.93% | 11.73 | 11.95 | 432133 | 51380 | 2.13% |
| 2025-10-23 | 11.83 | 11.83 | -0.08 | -0.67% | 11.63 | 11.89 | 422615 | 49557 | 2.08% |
| 2025-10-22 | 11.88 | 11.91 | -0.02 | -0.17% | 11.82 | 12.12 | 565644 | 67593 | 2.79% |
| 2025-10-21 | 11.76 | 11.93 | 0.18 | 1.53% | 11.76 | 12.04 | 686103 | 81861 | 3.38% |
| 2025-10-20 | 11.75 | 11.75 | 0.13 | 1.12% | 11.66 | 11.95 | 598457 | 70355 | 2.95% |
| 2025-10-17 | 11.80 | 11.62 | -0.19 | -1.61% | 11.55 | 11.88 | 692978 | 80920 | 3.41% |
| 2025-10-16 | 11.82 | 11.81 | -0.13 | -1.09% | 11.76 | 12.07 | 788834 | 93833 | 3.88% |
| 2025-10-15 | 11.55 | 11.94 | 0.44 | 3.83% | 11.38 | 11.98 | 1563243 | 184251 | 7.70% |
| 2025-10-14 | 11.22 | 11.50 | 0.61 | 5.60% | 11.22 | 11.72 | 1990655 | 228723 | 9.80% |
| 2025-10-13 | 10.80 | 10.89 | -0.14 | -1.27% | 10.63 | 10.92 | 773472 | 83351 | 3.81% |
| 2025-10-10 | 11.00 | 11.03 | -0.02 | -0.18% | 10.95 | 11.24 | 571491 | 63477 | 2.81% |
| 2025-10-09 | 11.07 | 11.05 | -0.01 | -0.09% | 10.73 | 11.11 | 669241 | 72778 | 3.30% |
| 2025-09-30 | 10.83 | 11.06 | 0.19 | 1.75% | 10.81 | 11.22 | 740191 | 81665 | 3.65% |
| 2025-09-29 | 10.67 | 10.87 | 0.19 | 1.78% | 10.48 | 10.96 | 607302 | 65300 | 2.99% |
| 2025-09-26 | 10.57 | 10.68 | 0.05 | 0.47% | 10.53 | 10.92 | 634953 | 68436 | 3.13% |
| 2025-09-25 | 10.86 | 10.63 | -0.25 | -2.30% | 10.48 | 10.89 | 786056 | 83381 | 3.87% |
| 2025-09-24 | 10.74 | 10.88 | 0.06 | 0.55% | 10.66 | 10.96 | 717717 | 77617 | 3.54% |
| 2025-09-23 | 11.08 | 10.82 | -0.28 | -2.52% | 10.56 | 11.09 | 833751 | 89573 | 4.11% |
| 2025-09-22 | 11.40 | 11.10 | -0.26 | -2.29% | 11.01 | 11.45 | 846313 | 94134 | 4.17% |
| 2025-09-19 | 11.04 | 11.36 | 0.33 | 2.99% | 11.00 | 11.42 | 919369 | 103858 | 4.53% |
| 2025-09-18 | 11.25 | 11.03 | -0.22 | -1.96% | 10.93 | 11.28 | 597796 | 66503 | 2.95% |
| 2025-09-17 | 10.98 | 11.25 | 0.27 | 2.46% | 10.93 | 11.42 | 879561 | 98691 | 4.33% |
| 2025-09-16 | 11.08 | 10.98 | -0.09 | -0.81% | 10.88 | 11.13 | 377623 | 41481 | 1.86% |
| 2025-09-15 | 10.95 | 11.07 | 0.15 | 1.37% | 10.93 | 11.36 | 686798 | 76730 | 3.38% |
| 2025-09-12 | 10.93 | 10.92 | -0.02 | -0.18% | 10.91 | 11.20 | 440508 | 48652 | 2.17% |
| 2025-09-11 | 10.82 | 10.94 | 0.07 | 0.64% | 10.75 | 10.94 | 322373 | 34911 | 1.59% |
| 2025-09-10 | 10.95 | 10.87 | -0.10 | -0.91% | 10.85 | 10.97 | 268414 | 29248 | 1.32% |
| 2025-09-09 | 11.02 | 10.97 | -0.06 | -0.54% | 10.95 | 11.14 | 404995 | 44740 | 2.00% |
| 2025-09-08 | 11.00 | 11.03 | 0.04 | 0.36% | 10.91 | 11.10 | 390804 | 43059 | 1.93% |
| 2025-09-05 | 10.85 | 10.99 | 0.11 | 1.01% | 10.82 | 11.10 | 373389 | 41050 | 1.84% |
| 2025-09-04 | 10.85 | 10.88 | 0.01 | 0.09% | 10.75 | 10.97 | 447982 | 48605 | 2.21% |
| 2025-09-03 | 10.91 | 10.87 | -0.04 | -0.37% | 10.83 | 11.30 | 593522 | 65678 | 2.93% |
| 2025-09-02 | 11.05 | 10.91 | -0.13 | -1.18% | 10.78 | 11.05 | 423968 | 46175 | 2.09% |
| 2025-09-01 | 10.98 | 11.04 | 0.08 | 0.73% | 10.87 | 11.15 | 479313 | 52792 | 2.37% |
| 2025-08-29 | 11.07 | 10.96 | -0.15 | -1.35% | 10.95 | 11.14 | 439512 | 48519 | 2.17% |
| 2025-08-28 | 10.99 | 11.11 | 0.11 | 1.00% | 10.72 | 11.11 | 630975 | 69008 | 3.11% |
| 2025-08-27 | 11.35 | 11.00 | -0.31 | -2.74% | 10.99 | 11.45 | 776246 | 87162 | 3.83% |
| 2025-08-26 | 11.35 | 11.31 | -0.03 | -0.26% | 11.22 | 11.35 | 481891 | 54329 | 2.38% |
| 2025-08-25 | 11.25 | 11.34 | 0.10 | 0.89% | 11.24 | 11.42 | 566288 | 64112 | 2.79% |
| 2025-08-22 | 11.28 | 11.24 | -0.04 | -0.35% | 11.15 | 11.32 | 505764 | 56703 | 2.50% |
| 2025-08-21 | 11.15 | 11.28 | 0.14 | 1.26% | 11.15 | 11.44 | 772686 | 87525 | 3.81% |
| 2025-08-20 | 11.04 | 11.14 | 0.07 | 0.63% | 11.01 | 11.15 | 378499 | 41988 | 1.87% |
| 2025-08-19 | 11.22 | 11.07 | -0.16 | -1.42% | 11.05 | 11.25 | 450746 | 50140 | 2.22% |
| 2025-08-18 | 11.31 | 11.23 | -0.06 | -0.53% | 11.11 | 11.31 | 591107 | 66232 | 2.92% |
| 2025-08-15 | 11.25 | 11.29 | 0.03 | 0.27% | 11.22 | 11.39 | 604413 | 68193 | 2.98% |
| 2025-08-14 | 11.41 | 11.26 | -0.20 | -1.75% | 11.25 | 11.53 | 511664 | 58215 | 2.53% |
| 2025-08-13 | 11.51 | 11.46 | 0.01 | 0.09% | 11.41 | 11.58 | 586434 | 67244 | 2.89% |
| 2025-08-12 | 11.44 | 11.45 | 0.00 | 0.00% | 11.37 | 11.52 | 399504 | 45682 | 1.97% |
| 2025-08-11 | 11.64 | 11.45 | -0.13 | -1.12% | 11.42 | 11.65 | 604819 | 69471 | 2.98% |
| 2025-08-08 | 11.30 | 11.58 | 0.21 | 1.85% | 11.26 | 11.80 | 1133385 | 131552 | 5.59% |
| 2025-08-07 | 11.04 | 11.37 | 0.40 | 3.65% | 10.85 | 11.49 | 1026856 | 115202 | 5.07% |
| 2025-08-06 | 10.96 | 10.97 | 0.02 | 0.18% | 10.95 | 11.06 | 346568 | 38115 | 1.71% |
| 2025-08-05 | 11.01 | 10.95 | -0.07 | -0.64% | 10.90 | 11.05 | 424023 | 46449 | 2.09% |
| 2025-08-04 | 10.71 | 11.02 | 0.24 | 2.23% | 10.68 | 11.05 | 539632 | 59140 | 2.66% |
| 2025-08-01 | 10.74 | 10.78 | 0.08 | 0.75% | 10.64 | 10.81 | 473342 | 50774 | 2.35% |
| 2025-07-31 | 10.92 | 10.70 | -0.32 | -2.90% | 10.64 | 11.06 | 732055 | 79092 | 3.63% |
| 2025-07-30 | 11.16 | 11.02 | -0.26 | -2.30% | 11.00 | 11.35 | 645725 | 71817 | 3.20% |
| 2025-07-29 | 11.08 | 11.28 | 0.13 | 1.17% | 10.95 | 11.32 | 1052250 | 117136 | 5.21% |
| 2025-07-28 | 11.08 | 11.15 | 0.00 | 0.00% | 10.92 | 11.22 | 1040804 | 114965 | 5.16% |
| 2025-07-25 | 11.57 | 11.15 | -0.42 | -3.63% | 11.07 | 11.65 | 1304623 | 146289 | 6.46% |