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 | 11.47 | 11.34 | -0.24 | -2.07% | 11.33 | 11.55 | 704833 | 80486 | 9.37% |
| 2025-10-30 | 11.66 | 11.58 | -0.30 | -2.53% | 11.50 | 11.99 | 1056010 | 123291 | 14.04% |
| 2025-10-29 | 11.46 | 11.88 | 0.32 | 2.77% | 11.28 | 12.35 | 1359484 | 161185 | 18.07% |
| 2025-10-28 | 11.80 | 11.56 | -0.35 | -2.94% | 11.56 | 11.98 | 1022953 | 119831 | 13.60% |
| 2025-10-27 | 11.86 | 11.91 | -0.26 | -2.14% | 11.74 | 12.15 | 1295102 | 154464 | 17.22% |
| 2025-10-24 | 12.51 | 12.17 | 0.01 | 0.08% | 12.13 | 12.81 | 1841969 | 229631 | 24.49% |
| 2025-10-23 | 12.13 | 12.16 | -0.23 | -1.86% | 11.76 | 12.38 | 1610801 | 193746 | 21.41% |
| 2025-10-22 | 11.60 | 12.39 | 0.59 | 5.00% | 11.14 | 12.98 | 2487927 | 300544 | 33.08% |
| 2025-10-21 | 11.80 | 11.80 | -0.16 | -1.34% | 11.71 | 12.08 | 1094726 | 129643 | 14.55% |
| 2025-10-20 | 11.73 | 11.96 | 0.37 | 3.19% | 11.60 | 12.14 | 1348160 | 160190 | 17.92% |
| 2025-10-17 | 11.38 | 11.59 | 0.21 | 1.85% | 11.32 | 12.28 | 1485949 | 175986 | 19.75% |
| 2025-10-16 | 11.68 | 11.38 | -0.54 | -4.53% | 11.30 | 11.84 | 1035112 | 119181 | 13.76% |
| 2025-10-15 | 11.62 | 11.92 | 0.30 | 2.58% | 11.42 | 12.13 | 1730758 | 205235 | 23.01% |
| 2025-10-14 | 11.21 | 11.62 | 0.41 | 3.66% | 11.00 | 12.09 | 1607305 | 185217 | 21.37% |
| 2025-10-13 | 10.51 | 11.21 | 0.16 | 1.45% | 10.40 | 11.25 | 887272 | 97414 | 11.80% |
| 2025-10-10 | 11.46 | 11.05 | -0.41 | -3.58% | 10.99 | 11.49 | 901254 | 100521 | 11.98% |
| 2025-10-09 | 11.09 | 11.46 | 0.23 | 2.05% | 10.94 | 11.69 | 1515999 | 172383 | 20.15% |
| 2025-09-30 | 10.97 | 11.23 | 0.46 | 4.27% | 10.87 | 11.59 | 1754645 | 197895 | 23.33% |
| 2025-09-29 | 10.61 | 10.77 | 0.15 | 1.41% | 10.56 | 10.82 | 638959 | 68378 | 8.49% |
| 2025-09-26 | 10.94 | 10.62 | -0.39 | -3.54% | 10.62 | 10.94 | 794834 | 85340 | 10.57% |
| 2025-09-25 | 11.18 | 11.01 | -0.22 | -1.96% | 11.00 | 11.21 | 731969 | 81107 | 9.73% |
| 2025-09-24 | 10.95 | 11.23 | 0.13 | 1.17% | 10.83 | 11.25 | 900692 | 99950 | 11.97% |
| 2025-09-23 | 11.58 | 11.10 | -0.43 | -3.73% | 10.80 | 11.61 | 1230001 | 136153 | 16.35% |
| 2025-09-22 | 11.58 | 11.53 | -0.11 | -0.95% | 11.36 | 11.62 | 1037452 | 118919 | 13.79% |
| 2025-09-19 | 11.79 | 11.64 | -0.21 | -1.77% | 11.48 | 12.00 | 1281976 | 150369 | 17.04% |
| 2025-09-18 | 11.91 | 11.85 | -0.21 | -1.74% | 11.66 | 12.25 | 1839106 | 220324 | 24.45% |
| 2025-09-17 | 12.36 | 12.06 | -0.24 | -1.95% | 12.02 | 12.53 | 1861072 | 227926 | 24.74% |
| 2025-09-16 | 12.50 | 12.30 | -0.46 | -3.61% | 12.20 | 12.65 | 2037572 | 251655 | 27.09% |
| 2025-09-15 | 12.98 | 12.76 | -0.77 | -5.69% | 12.53 | 13.37 | 2451670 | 314903 | 32.59% |
| 2025-09-12 | 14.09 | 13.53 | -0.67 | -4.72% | 13.40 | 14.40 | 3017568 | 415872 | 40.12% |
| 2025-09-11 | 13.75 | 14.20 | 0.39 | 2.82% | 13.40 | 14.85 | 3990527 | 566196 | 53.05% |
| 2025-09-10 | 12.29 | 13.81 | 1.26 | 10.04% | 11.97 | 13.81 | 3765986 | 496802 | 50.07% |
| 2025-09-09 | 13.01 | 12.55 | 0.39 | 3.21% | 12.28 | 13.38 | 4079570 | 531101 | 54.24% |
| 2025-09-08 | 11.01 | 12.16 | 1.11 | 10.05% | 11.01 | 12.16 | 3002916 | 348382 | 39.92% |
| 2025-09-05 | 11.33 | 11.05 | -0.95 | -7.92% | 10.80 | 11.65 | 3103950 | 344379 | 41.27% |
| 2025-09-04 | 11.00 | 12.00 | 0.55 | 4.80% | 10.31 | 12.49 | 4029772 | 458904 | 53.57% |
| 2025-09-03 | 11.17 | 11.45 | 0.45 | 4.09% | 10.60 | 11.96 | 3247275 | 371478 | 43.17% |
| 2025-09-02 | 11.53 | 11.00 | -0.52 | -4.51% | 10.80 | 12.50 | 3959046 | 465360 | 52.63% |
| 2025-09-01 | 10.79 | 11.52 | 1.05 | 10.03% | 10.40 | 11.52 | 4109769 | 448219 | 54.64% |
| 2025-08-29 | 10.12 | 10.47 | 0.95 | 9.98% | 9.95 | 10.47 | 3421414 | 352923 | 45.49% |
| 2025-08-28 | 9.00 | 9.52 | 0.87 | 10.06% | 9.00 | 9.52 | 970856 | 91746 | 12.91% |
| 2025-08-27 | 8.98 | 8.65 | -0.38 | -4.21% | 8.64 | 9.06 | 905823 | 80456 | 12.04% |
| 2025-08-26 | 8.95 | 9.03 | 0.05 | 0.56% | 8.88 | 9.24 | 1109079 | 100404 | 14.74% |
| 2025-08-25 | 8.67 | 8.98 | 0.31 | 3.58% | 8.61 | 9.03 | 1391326 | 122864 | 18.50% |
| 2025-08-22 | 8.58 | 8.67 | 0.06 | 0.70% | 8.54 | 8.69 | 443298 | 38215 | 5.89% |
| 2025-08-21 | 8.74 | 8.61 | -0.10 | -1.15% | 8.53 | 8.75 | 441157 | 38070 | 5.86% |
| 2025-08-20 | 8.62 | 8.71 | 0.08 | 0.93% | 8.56 | 8.71 | 480383 | 41663 | 6.39% |
| 2025-08-19 | 8.63 | 8.63 | 0.00 | 0.00% | 8.52 | 8.68 | 496119 | 42743 | 6.60% |
| 2025-08-18 | 8.40 | 8.63 | 0.24 | 2.86% | 8.38 | 8.63 | 613285 | 52430 | 8.15% |
| 2025-08-15 | 8.36 | 8.39 | 0.04 | 0.48% | 8.34 | 8.48 | 316707 | 26631 | 4.21% |
| 2025-08-14 | 8.57 | 8.35 | -0.23 | -2.68% | 8.30 | 8.59 | 507203 | 42692 | 6.74% |
| 2025-08-13 | 8.60 | 8.58 | -0.01 | -0.12% | 8.53 | 8.64 | 383106 | 32833 | 5.09% |
| 2025-08-12 | 8.74 | 8.59 | -0.15 | -1.72% | 8.53 | 8.74 | 456715 | 39366 | 6.07% |
| 2025-08-11 | 8.60 | 8.74 | 0.09 | 1.04% | 8.60 | 8.80 | 622908 | 54431 | 8.28% |
| 2025-08-08 | 8.57 | 8.65 | 0.07 | 0.82% | 8.51 | 8.75 | 633827 | 54873 | 8.43% |
| 2025-08-07 | 8.55 | 8.58 | 0.02 | 0.23% | 8.50 | 8.64 | 409984 | 35124 | 5.45% |
| 2025-08-06 | 8.54 | 8.56 | 0.03 | 0.35% | 8.47 | 8.58 | 405607 | 34649 | 5.39% |
| 2025-08-05 | 8.35 | 8.53 | 0.16 | 1.91% | 8.32 | 8.59 | 469060 | 39860 | 6.24% |
| 2025-08-04 | 8.26 | 8.37 | 0.05 | 0.60% | 8.16 | 8.42 | 294217 | 24356 | 3.91% |
| 2025-08-01 | 8.45 | 8.32 | -0.17 | -2.00% | 8.29 | 8.48 | 338686 | 28228 | 4.50% |
| 2025-07-31 | 8.42 | 8.49 | 0.05 | 0.59% | 8.39 | 8.60 | 441975 | 37661 | 5.88% |
| 2025-07-30 | 8.41 | 8.44 | -0.01 | -0.12% | 8.38 | 8.66 | 298215 | 25306 | 3.96% |
| 2025-07-29 | 8.46 | 8.45 | -0.02 | -0.24% | 8.33 | 8.48 | 291637 | 24462 | 3.88% |
| 2025-07-28 | 8.54 | 8.47 | -0.07 | -0.82% | 8.43 | 8.59 | 300682 | 25599 | 4.00% |
| 2025-07-25 | 8.37 | 8.54 | 0.18 | 2.15% | 8.35 | 8.62 | 460633 | 39179 | 6.12% |
| 2025-07-24 | 8.31 | 8.36 | 0.07 | 0.84% | 8.29 | 8.36 | 262128 | 21836 | 3.48% |