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 | 12.27 | 12.62 | 0.34 | 2.77% | 12.22 | 12.74 | 158204 | 19842 | 2.15% |
| 2025-10-30 | 12.44 | 12.28 | -0.11 | -0.89% | 12.21 | 12.53 | 82659 | 10198 | 1.12% |
| 2025-10-29 | 11.70 | 12.39 | 0.11 | 0.90% | 11.60 | 12.57 | 160426 | 19713 | 2.18% |
| 2025-10-28 | 12.31 | 12.28 | -0.06 | -0.49% | 12.20 | 12.47 | 68471 | 8438 | 0.93% |
| 2025-10-27 | 12.40 | 12.34 | -0.11 | -0.88% | 12.25 | 12.52 | 106101 | 13078 | 1.44% |
| 2025-10-24 | 12.52 | 12.45 | 0.01 | 0.08% | 12.28 | 12.55 | 85440 | 10600 | 1.16% |
| 2025-10-23 | 12.85 | 12.44 | -0.53 | -4.09% | 12.17 | 12.86 | 190433 | 23689 | 2.59% |
| 2025-10-22 | 12.63 | 12.97 | 0.35 | 2.77% | 12.54 | 13.06 | 184948 | 23904 | 2.51% |
| 2025-10-21 | 12.58 | 12.62 | -0.08 | -0.63% | 12.36 | 12.77 | 176467 | 22218 | 2.40% |
| 2025-10-20 | 12.05 | 12.70 | 0.64 | 5.31% | 11.90 | 12.70 | 243409 | 30199 | 3.31% |
| 2025-10-17 | 12.22 | 12.06 | -0.14 | -1.15% | 12.00 | 12.29 | 105634 | 12811 | 1.44% |
| 2025-10-16 | 12.12 | 12.20 | 0.02 | 0.16% | 12.04 | 12.45 | 179151 | 21872 | 2.43% |
| 2025-10-15 | 12.15 | 12.18 | -0.17 | -1.38% | 11.92 | 12.40 | 196197 | 23767 | 2.67% |
| 2025-10-14 | 11.60 | 12.35 | 0.92 | 8.05% | 11.38 | 12.35 | 328943 | 39161 | 4.47% |
| 2025-10-13 | 11.01 | 11.43 | 0.15 | 1.33% | 10.96 | 11.62 | 194524 | 22132 | 2.64% |
| 2025-10-10 | 10.72 | 11.28 | 0.52 | 4.83% | 10.70 | 11.40 | 261314 | 29248 | 3.55% |
| 2025-10-09 | 10.75 | 10.76 | 0.02 | 0.19% | 10.63 | 10.84 | 68673 | 7356 | 0.93% |
| 2025-09-30 | 10.64 | 10.74 | 0.07 | 0.66% | 10.59 | 10.78 | 69868 | 7480 | 0.95% |
| 2025-09-29 | 10.53 | 10.67 | 0.16 | 1.52% | 10.45 | 10.69 | 84139 | 8903 | 1.14% |
| 2025-09-26 | 10.54 | 10.51 | -0.05 | -0.47% | 10.45 | 10.60 | 62496 | 6581 | 0.85% |
| 2025-09-25 | 10.70 | 10.56 | -0.09 | -0.85% | 10.54 | 10.72 | 58488 | 6207 | 0.79% |
| 2025-09-24 | 10.57 | 10.65 | 0.04 | 0.38% | 10.53 | 10.72 | 52069 | 5537 | 0.71% |
| 2025-09-23 | 10.53 | 10.61 | 0.01 | 0.09% | 10.44 | 10.63 | 68180 | 7180 | 0.93% |
| 2025-09-22 | 10.72 | 10.60 | -0.15 | -1.40% | 10.51 | 10.76 | 59900 | 6325 | 0.81% |
| 2025-09-19 | 10.62 | 10.75 | 0.15 | 1.42% | 10.53 | 10.77 | 76467 | 8151 | 1.04% |
| 2025-09-18 | 11.00 | 10.60 | -0.40 | -3.64% | 10.53 | 11.05 | 155788 | 16683 | 2.12% |
| 2025-09-17 | 10.95 | 11.00 | 0.00 | 0.00% | 10.95 | 11.18 | 89020 | 9851 | 1.21% |
| 2025-09-16 | 10.92 | 11.00 | 0.07 | 0.64% | 10.83 | 11.02 | 76211 | 8338 | 1.04% |
| 2025-09-15 | 10.82 | 10.93 | 0.11 | 1.02% | 10.77 | 10.99 | 95882 | 10450 | 1.30% |
| 2025-09-12 | 10.86 | 10.82 | -0.05 | -0.46% | 10.80 | 10.93 | 86146 | 9356 | 1.17% |
| 2025-09-11 | 10.83 | 10.87 | 0.00 | 0.00% | 10.80 | 11.08 | 121658 | 13271 | 1.65% |
| 2025-09-10 | 10.93 | 10.87 | -0.06 | -0.55% | 10.82 | 11.28 | 159756 | 17532 | 2.17% |
| 2025-09-09 | 10.78 | 10.93 | 0.14 | 1.30% | 10.68 | 10.95 | 130551 | 14141 | 1.77% |
| 2025-09-08 | 10.58 | 10.79 | 0.21 | 1.98% | 10.53 | 10.79 | 125716 | 13443 | 1.71% |
| 2025-09-05 | 10.42 | 10.58 | 0.18 | 1.73% | 10.21 | 10.61 | 118474 | 12416 | 1.61% |
| 2025-09-04 | 10.76 | 10.68 | -0.06 | -0.56% | 10.57 | 10.79 | 125619 | 13386 | 1.71% |
| 2025-09-03 | 10.88 | 10.74 | -0.11 | -1.01% | 10.65 | 10.89 | 87245 | 9388 | 1.19% |
| 2025-09-02 | 10.85 | 10.85 | 0.00 | 0.00% | 10.71 | 10.89 | 119329 | 12881 | 1.62% |
| 2025-09-01 | 10.88 | 10.85 | 0.08 | 0.74% | 10.74 | 10.90 | 136294 | 14751 | 1.85% |
| 2025-08-29 | 10.69 | 10.77 | 0.14 | 1.32% | 10.69 | 10.91 | 157096 | 16943 | 2.13% |
| 2025-08-28 | 10.46 | 10.63 | 0.17 | 1.63% | 10.42 | 10.63 | 160768 | 16954 | 2.18% |
| 2025-08-27 | 10.77 | 10.46 | -0.34 | -3.15% | 10.42 | 10.81 | 210254 | 22252 | 2.86% |
| 2025-08-26 | 10.91 | 10.80 | -0.11 | -1.01% | 10.71 | 10.91 | 188205 | 20319 | 2.56% |
| 2025-08-25 | 10.50 | 10.91 | 0.43 | 4.10% | 10.46 | 11.11 | 322355 | 34865 | 4.38% |
| 2025-08-22 | 10.48 | 10.48 | 0.03 | 0.29% | 10.36 | 10.49 | 125070 | 13046 | 1.70% |
| 2025-08-21 | 10.56 | 10.45 | -0.08 | -0.76% | 10.41 | 10.61 | 140118 | 14722 | 1.90% |
| 2025-08-20 | 10.34 | 10.53 | 0.13 | 1.25% | 10.29 | 10.55 | 153891 | 16114 | 2.09% |
| 2025-08-19 | 10.50 | 10.40 | 0.18 | 1.76% | 10.38 | 10.77 | 279673 | 29441 | 3.80% |
| 2025-08-18 | 10.25 | 10.22 | 0.01 | 0.10% | 10.17 | 10.36 | 127230 | 13051 | 1.73% |
| 2025-08-15 | 10.05 | 10.21 | 0.12 | 1.19% | 10.05 | 10.22 | 76937 | 7831 | 1.05% |
| 2025-08-14 | 10.25 | 10.09 | -0.16 | -1.56% | 10.06 | 10.28 | 87908 | 8920 | 1.19% |
| 2025-08-13 | 10.33 | 10.25 | -0.03 | -0.29% | 10.21 | 10.49 | 87270 | 8984 | 1.19% |
| 2025-08-12 | 10.16 | 10.28 | 0.14 | 1.38% | 10.11 | 10.30 | 133864 | 13719 | 1.82% |
| 2025-08-11 | 10.14 | 10.14 | 0.04 | 0.40% | 10.07 | 10.18 | 67384 | 6829 | 0.92% |
| 2025-08-08 | 10.17 | 10.10 | -0.07 | -0.69% | 10.09 | 10.18 | 41742 | 4224 | 0.57% |
| 2025-08-07 | 10.14 | 10.17 | 0.09 | 0.89% | 10.08 | 10.21 | 102519 | 10411 | 1.39% |
| 2025-08-06 | 10.06 | 10.08 | 0.00 | 0.00% | 10.03 | 10.10 | 57311 | 5769 | 0.78% |
| 2025-08-05 | 10.02 | 10.08 | 0.04 | 0.40% | 10.00 | 10.09 | 69781 | 7008 | 0.95% |
| 2025-08-04 | 10.03 | 10.04 | 0.05 | 0.50% | 9.92 | 10.18 | 84760 | 8505 | 1.15% |
| 2025-08-01 | 9.98 | 9.99 | 0.00 | 0.00% | 9.97 | 10.05 | 54061 | 5408 | 0.73% |
| 2025-07-31 | 10.06 | 9.99 | -0.15 | -1.48% | 9.94 | 10.12 | 165594 | 16539 | 2.25% |
| 2025-07-30 | 10.19 | 10.14 | 0.04 | 0.40% | 10.10 | 10.37 | 163223 | 16654 | 2.22% |
| 2025-07-29 | 10.21 | 10.10 | -0.08 | -0.79% | 10.00 | 10.28 | 125121 | 12609 | 1.70% |
| 2025-07-28 | 10.38 | 10.18 | -0.19 | -1.83% | 10.16 | 10.41 | 88845 | 9095 | 1.21% |
| 2025-07-25 | 10.29 | 10.37 | 0.11 | 1.07% | 10.23 | 10.43 | 133212 | 13777 | 1.81% |
| 2025-07-24 | 10.16 | 10.26 | 0.02 | 0.20% | 10.15 | 10.28 | 97473 | 9980 | 1.32% |