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 | 11.67 | 11.72 | -0.03 | -0.26% | 11.51 | 11.83 | 115069 | 13468 | 2.12% |
| 2025-10-30 | 11.88 | 11.75 | -0.11 | -0.93% | 11.75 | 12.12 | 151449 | 18035 | 2.79% |
| 2025-10-29 | 11.95 | 11.86 | 0.00 | 0.00% | 11.57 | 11.95 | 108523 | 12740 | 2.00% |
| 2025-10-28 | 11.75 | 11.86 | 0.02 | 0.17% | 11.68 | 12.05 | 110351 | 13109 | 2.03% |
| 2025-10-27 | 11.99 | 11.84 | -0.07 | -0.59% | 11.72 | 12.13 | 142978 | 16979 | 2.63% |
| 2025-10-24 | 11.87 | 11.91 | 0.07 | 0.59% | 11.78 | 12.03 | 114150 | 13603 | 2.10% |
| 2025-10-23 | 11.82 | 11.84 | 0.01 | 0.08% | 11.50 | 11.86 | 104760 | 12179 | 1.93% |
| 2025-10-22 | 12.04 | 11.83 | -0.14 | -1.17% | 11.82 | 12.04 | 91810 | 10906 | 1.69% |
| 2025-10-21 | 11.78 | 11.97 | 0.13 | 1.10% | 11.77 | 12.00 | 101460 | 12085 | 1.87% |
| 2025-10-20 | 11.83 | 11.84 | 0.02 | 0.17% | 11.69 | 11.92 | 134459 | 15869 | 2.47% |
| 2025-10-17 | 12.15 | 11.82 | -0.37 | -3.04% | 11.79 | 12.22 | 179678 | 21514 | 3.31% |
| 2025-10-16 | 12.48 | 12.19 | -0.30 | -2.40% | 12.15 | 12.51 | 178956 | 21955 | 3.29% |
| 2025-10-15 | 12.79 | 12.49 | -0.41 | -3.18% | 12.36 | 12.90 | 275574 | 34507 | 5.07% |
| 2025-10-14 | 12.76 | 12.90 | 0.37 | 2.95% | 12.57 | 13.28 | 465083 | 60460 | 8.56% |
| 2025-10-13 | 12.18 | 12.53 | -0.08 | -0.63% | 12.05 | 12.61 | 251992 | 31165 | 4.64% |
| 2025-10-10 | 12.60 | 12.61 | -0.35 | -2.70% | 12.25 | 12.84 | 354254 | 44675 | 6.52% |
| 2025-10-09 | 12.80 | 12.96 | 0.16 | 1.25% | 12.51 | 13.20 | 593438 | 76621 | 10.92% |
| 2025-09-30 | 13.50 | 12.80 | -0.70 | -5.19% | 12.62 | 13.88 | 772810 | 100557 | 14.22% |
| 2025-09-29 | 12.88 | 13.50 | 1.23 | 10.02% | 12.81 | 13.50 | 193683 | 25731 | 3.56% |
| 2025-09-26 | 11.50 | 12.27 | 1.12 | 10.04% | 11.35 | 12.27 | 549758 | 65620 | 10.12% |
| 2025-09-25 | 10.91 | 11.15 | 0.21 | 1.92% | 10.89 | 11.43 | 222366 | 24805 | 4.09% |
| 2025-09-24 | 10.93 | 10.94 | -0.02 | -0.18% | 10.78 | 10.96 | 120013 | 13064 | 2.21% |
| 2025-09-23 | 11.01 | 10.96 | 0.03 | 0.27% | 10.62 | 11.04 | 158653 | 17178 | 2.92% |
| 2025-09-22 | 11.16 | 10.93 | -0.26 | -2.32% | 10.85 | 11.20 | 149464 | 16363 | 2.75% |
| 2025-09-19 | 11.40 | 11.19 | -0.15 | -1.32% | 11.15 | 11.62 | 185544 | 20975 | 3.41% |
| 2025-09-18 | 11.64 | 11.34 | -0.35 | -2.99% | 11.23 | 11.84 | 353644 | 40865 | 6.51% |
| 2025-09-17 | 11.70 | 11.69 | -0.13 | -1.10% | 11.34 | 11.92 | 460163 | 53217 | 8.47% |
| 2025-09-16 | 11.24 | 11.82 | 0.68 | 6.10% | 11.23 | 12.25 | 612944 | 73202 | 11.28% |
| 2025-09-15 | 11.18 | 11.14 | -0.06 | -0.54% | 11.00 | 11.25 | 190840 | 21199 | 3.51% |
| 2025-09-12 | 11.34 | 11.20 | -0.26 | -2.27% | 11.06 | 11.51 | 424814 | 47574 | 7.82% |
| 2025-09-11 | 10.58 | 11.46 | 1.04 | 9.98% | 10.53 | 11.46 | 450217 | 50920 | 8.28% |
| 2025-09-10 | 10.34 | 10.42 | 0.08 | 0.77% | 10.26 | 10.47 | 63415 | 6582 | 1.17% |
| 2025-09-09 | 10.45 | 10.34 | -0.11 | -1.05% | 10.26 | 10.52 | 86319 | 8955 | 1.59% |
| 2025-09-08 | 9.99 | 10.45 | 0.46 | 4.60% | 9.98 | 10.54 | 129260 | 13358 | 2.38% |
| 2025-09-05 | 9.94 | 9.99 | 0.09 | 0.91% | 9.86 | 10.01 | 49447 | 4923 | 0.91% |
| 2025-09-04 | 9.82 | 9.90 | 0.11 | 1.12% | 9.75 | 10.04 | 80026 | 7928 | 1.47% |
| 2025-09-03 | 9.99 | 9.79 | -0.16 | -1.61% | 9.77 | 9.99 | 49227 | 4862 | 0.91% |
| 2025-09-02 | 10.08 | 9.95 | -0.09 | -0.90% | 9.78 | 10.10 | 98420 | 9749 | 1.81% |
| 2025-09-01 | 10.17 | 10.04 | -0.02 | -0.20% | 10.01 | 10.24 | 56587 | 5706 | 1.04% |
| 2025-08-29 | 10.12 | 10.06 | -0.06 | -0.59% | 10.05 | 10.22 | 60591 | 6135 | 1.11% |
| 2025-08-28 | 10.15 | 10.12 | 0.02 | 0.20% | 9.82 | 10.24 | 97091 | 9753 | 1.79% |
| 2025-08-27 | 10.45 | 10.10 | -0.39 | -3.72% | 10.10 | 10.45 | 106672 | 10967 | 1.96% |
| 2025-08-26 | 10.50 | 10.49 | -0.01 | -0.10% | 10.41 | 10.54 | 63186 | 6624 | 1.16% |
| 2025-08-25 | 10.37 | 10.50 | 0.13 | 1.25% | 10.37 | 10.53 | 91325 | 9561 | 1.68% |
| 2025-08-22 | 10.37 | 10.37 | 0.03 | 0.29% | 10.23 | 10.41 | 61007 | 6294 | 1.12% |
| 2025-08-21 | 10.33 | 10.34 | 0.01 | 0.10% | 10.29 | 10.46 | 61366 | 6365 | 1.13% |
| 2025-08-20 | 10.22 | 10.33 | 0.10 | 0.98% | 10.16 | 10.33 | 57091 | 5854 | 1.05% |
| 2025-08-19 | 10.27 | 10.23 | -0.04 | -0.39% | 10.18 | 10.30 | 53224 | 5449 | 0.98% |
| 2025-08-18 | 10.31 | 10.27 | -0.04 | -0.39% | 10.22 | 10.38 | 92527 | 9539 | 1.70% |
| 2025-08-15 | 10.20 | 10.31 | 0.08 | 0.78% | 10.20 | 10.36 | 61109 | 6281 | 1.12% |
| 2025-08-14 | 10.54 | 10.23 | -0.30 | -2.85% | 10.19 | 10.54 | 104756 | 10835 | 1.93% |
| 2025-08-13 | 10.60 | 10.53 | 0.01 | 0.10% | 10.50 | 10.65 | 84875 | 8962 | 1.56% |
| 2025-08-12 | 10.52 | 10.52 | 0.01 | 0.10% | 10.44 | 10.62 | 68027 | 7147 | 1.25% |
| 2025-08-11 | 10.52 | 10.51 | 0.04 | 0.38% | 10.37 | 10.56 | 94080 | 9847 | 1.73% |
| 2025-08-08 | 10.31 | 10.47 | 0.14 | 1.36% | 10.26 | 10.50 | 91235 | 9481 | 1.68% |
| 2025-08-07 | 10.24 | 10.33 | 0.09 | 0.88% | 10.18 | 10.55 | 108198 | 11198 | 1.99% |
| 2025-08-06 | 10.25 | 10.24 | -0.04 | -0.39% | 10.14 | 10.30 | 77084 | 7877 | 1.42% |
| 2025-08-05 | 10.27 | 10.28 | 0.08 | 0.78% | 10.18 | 10.33 | 65679 | 6734 | 1.21% |
| 2025-08-04 | 10.36 | 10.20 | -0.19 | -1.83% | 10.08 | 10.36 | 104205 | 10597 | 1.92% |
| 2025-08-01 | 10.05 | 10.39 | 0.40 | 4.00% | 10.01 | 10.41 | 159924 | 16402 | 2.94% |
| 2025-07-31 | 10.40 | 9.99 | -0.21 | -2.06% | 9.95 | 10.42 | 129240 | 13054 | 2.38% |
| 2025-07-30 | 10.10 | 10.20 | 0.10 | 0.99% | 10.06 | 10.40 | 112608 | 11540 | 2.07% |
| 2025-07-29 | 10.07 | 10.10 | -0.04 | -0.39% | 9.94 | 10.13 | 82288 | 8253 | 1.51% |
| 2025-07-28 | 10.22 | 10.14 | -0.08 | -0.78% | 10.07 | 10.28 | 82810 | 8371 | 1.52% |
| 2025-07-25 | 10.26 | 10.22 | -0.02 | -0.20% | 10.15 | 10.33 | 78407 | 8008 | 1.44% |
| 2025-07-24 | 10.10 | 10.24 | 0.07 | 0.69% | 10.01 | 10.30 | 101607 | 10371 | 1.87% |