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 | 11.08 | 11.18 | 0.03 | 0.27% | 11.02 | 11.23 | 63202 | 7059 | 1.69% |
| 2025-10-30 | 11.25 | 11.15 | -0.10 | -0.89% | 11.07 | 11.44 | 95077 | 10625 | 2.54% |
| 2025-10-29 | 11.40 | 11.25 | -0.19 | -1.66% | 11.16 | 11.44 | 103214 | 11596 | 2.76% |
| 2025-10-28 | 11.23 | 11.44 | 0.07 | 0.62% | 11.20 | 11.52 | 113720 | 12986 | 3.04% |
| 2025-10-27 | 11.59 | 11.37 | -0.23 | -1.98% | 11.28 | 11.59 | 177762 | 20233 | 4.75% |
| 2025-10-24 | 11.40 | 11.60 | 0.14 | 1.22% | 11.37 | 11.74 | 175135 | 20244 | 4.68% |
| 2025-10-23 | 11.41 | 11.46 | 0.09 | 0.79% | 11.28 | 11.53 | 128723 | 14714 | 3.44% |
| 2025-10-22 | 11.28 | 11.37 | 0.01 | 0.09% | 11.27 | 11.57 | 121065 | 13841 | 3.23% |
| 2025-10-21 | 11.37 | 11.36 | -0.02 | -0.18% | 11.27 | 11.46 | 150622 | 17097 | 4.02% |
| 2025-10-20 | 10.90 | 11.38 | 0.56 | 5.18% | 10.90 | 11.64 | 258794 | 29274 | 6.91% |
| 2025-10-17 | 11.22 | 10.82 | -0.39 | -3.48% | 10.79 | 11.28 | 130494 | 14363 | 3.49% |
| 2025-10-16 | 11.07 | 11.21 | 0.14 | 1.26% | 10.95 | 11.25 | 131605 | 14618 | 3.52% |
| 2025-10-15 | 11.01 | 11.07 | 0.00 | 0.00% | 10.92 | 11.24 | 111882 | 12364 | 2.99% |
| 2025-10-14 | 11.24 | 11.07 | 0.07 | 0.64% | 10.98 | 11.32 | 173084 | 19319 | 4.62% |
| 2025-10-13 | 10.10 | 11.00 | 0.09 | 0.82% | 10.10 | 11.24 | 148897 | 16150 | 3.98% |
| 2025-10-10 | 11.00 | 10.91 | -0.13 | -1.18% | 10.86 | 11.07 | 83610 | 9160 | 2.23% |
| 2025-10-09 | 10.96 | 11.04 | 0.20 | 1.85% | 10.78 | 11.04 | 131649 | 14429 | 3.52% |
| 2025-09-30 | 10.84 | 10.84 | 0.09 | 0.84% | 10.75 | 11.18 | 158372 | 17310 | 4.23% |
| 2025-09-29 | 10.68 | 10.75 | 0.04 | 0.37% | 10.47 | 10.78 | 98077 | 10455 | 2.62% |
| 2025-09-26 | 10.90 | 10.71 | -0.26 | -2.37% | 10.68 | 10.91 | 96175 | 10356 | 2.57% |
| 2025-09-25 | 11.09 | 10.97 | -0.12 | -1.08% | 10.93 | 11.16 | 115870 | 12781 | 3.10% |
| 2025-09-24 | 10.90 | 11.09 | 0.14 | 1.28% | 10.71 | 11.12 | 141321 | 15546 | 3.77% |
| 2025-09-23 | 11.30 | 10.95 | -0.74 | -6.33% | 10.61 | 11.35 | 291515 | 31856 | 7.79% |
| 2025-09-22 | 11.73 | 11.69 | -0.11 | -0.93% | 11.55 | 11.85 | 138489 | 16137 | 3.70% |
| 2025-09-19 | 11.89 | 11.80 | -0.08 | -0.67% | 11.70 | 12.10 | 164724 | 19572 | 4.40% |
| 2025-09-18 | 12.15 | 11.88 | -0.32 | -2.62% | 11.68 | 12.39 | 295698 | 35783 | 7.90% |
| 2025-09-17 | 12.20 | 12.20 | -0.17 | -1.37% | 12.13 | 12.40 | 216405 | 26520 | 5.78% |
| 2025-09-16 | 12.38 | 12.37 | 0.07 | 0.57% | 12.02 | 12.45 | 256658 | 31627 | 6.86% |
| 2025-09-15 | 12.65 | 12.30 | -0.64 | -4.95% | 12.30 | 12.95 | 419977 | 52750 | 11.22% |
| 2025-09-12 | 12.71 | 12.94 | 0.12 | 0.94% | 12.22 | 13.30 | 712986 | 90002 | 19.04% |
| 2025-09-11 | 12.61 | 12.82 | 0.40 | 3.22% | 12.55 | 13.39 | 830086 | 107434 | 22.17% |
| 2025-09-10 | 12.00 | 12.42 | 1.13 | 10.01% | 11.57 | 12.42 | 335827 | 40627 | 8.97% |
| 2025-09-09 | 11.60 | 11.29 | -0.31 | -2.67% | 11.24 | 11.66 | 144783 | 16528 | 3.87% |
| 2025-09-08 | 11.80 | 11.60 | -0.20 | -1.69% | 11.48 | 11.82 | 166284 | 19306 | 4.44% |
| 2025-09-05 | 11.29 | 11.80 | 0.39 | 3.42% | 11.22 | 11.85 | 229887 | 26724 | 6.14% |
| 2025-09-04 | 12.27 | 11.41 | -0.68 | -5.62% | 11.18 | 12.27 | 302326 | 35499 | 8.08% |
| 2025-09-03 | 11.78 | 12.09 | 0.26 | 2.20% | 11.51 | 13.00 | 364290 | 44234 | 9.73% |
| 2025-09-02 | 12.28 | 11.83 | -0.44 | -3.59% | 11.65 | 12.30 | 242012 | 28689 | 6.46% |
| 2025-09-01 | 11.73 | 12.27 | 0.52 | 4.43% | 11.73 | 12.32 | 325392 | 39310 | 8.69% |
| 2025-08-29 | 12.33 | 11.75 | -0.81 | -6.45% | 11.74 | 12.38 | 371848 | 44370 | 9.93% |
| 2025-08-28 | 12.74 | 12.56 | -0.39 | -3.01% | 12.14 | 13.19 | 522419 | 66093 | 13.95% |
| 2025-08-27 | 12.48 | 12.95 | 0.35 | 2.78% | 12.22 | 13.45 | 788080 | 100499 | 21.05% |
| 2025-08-26 | 12.32 | 12.60 | 0.49 | 4.05% | 12.06 | 12.80 | 609336 | 75612 | 16.28% |
| 2025-08-25 | 12.00 | 12.11 | 0.11 | 0.92% | 11.94 | 12.14 | 296632 | 35722 | 7.92% |
| 2025-08-22 | 11.90 | 12.00 | 0.06 | 0.50% | 11.81 | 12.04 | 217475 | 25987 | 5.81% |
| 2025-08-21 | 12.16 | 11.94 | -0.23 | -1.89% | 11.80 | 12.17 | 266621 | 31853 | 7.12% |
| 2025-08-20 | 12.00 | 12.17 | 0.07 | 0.58% | 11.93 | 12.20 | 279984 | 33736 | 7.48% |
| 2025-08-19 | 12.01 | 12.10 | -0.01 | -0.08% | 11.99 | 12.23 | 351185 | 42460 | 9.38% |
| 2025-08-18 | 12.06 | 12.11 | 0.16 | 1.34% | 11.94 | 12.36 | 497118 | 60322 | 13.28% |
| 2025-08-15 | 11.61 | 11.95 | 0.24 | 2.05% | 11.50 | 12.08 | 519138 | 61613 | 13.87% |
| 2025-08-14 | 12.53 | 11.71 | -1.10 | -8.59% | 11.70 | 12.66 | 763799 | 91760 | 20.40% |
| 2025-08-13 | 13.50 | 12.81 | -0.77 | -5.67% | 12.77 | 13.68 | 907525 | 118655 | 24.24% |
| 2025-08-12 | 14.90 | 13.58 | -0.91 | -6.28% | 13.57 | 15.13 | 1079843 | 154523 | 28.84% |
| 2025-08-11 | 14.43 | 14.49 | -0.47 | -3.14% | 13.71 | 14.85 | 1030586 | 147108 | 27.53% |
| 2025-08-08 | 14.00 | 14.96 | 1.36 | 10.00% | 13.11 | 14.96 | 1293204 | 183669 | 34.54% |
| 2025-08-07 | 13.00 | 13.60 | 1.24 | 10.03% | 12.81 | 13.60 | 870180 | 115699 | 23.24% |
| 2025-08-06 | 11.99 | 12.36 | 1.12 | 9.96% | 11.80 | 12.36 | 553400 | 67774 | 14.78% |
| 2025-08-05 | 10.16 | 11.24 | 1.02 | 9.98% | 10.11 | 11.24 | 413944 | 45063 | 11.06% |
| 2025-08-04 | 9.93 | 10.22 | 0.19 | 1.89% | 9.84 | 10.23 | 203336 | 20537 | 5.43% |
| 2025-08-01 | 9.67 | 10.03 | 0.32 | 3.30% | 9.61 | 10.11 | 203655 | 20078 | 5.44% |
| 2025-07-31 | 9.65 | 9.71 | 0.03 | 0.31% | 9.64 | 9.92 | 152418 | 14961 | 4.07% |
| 2025-07-30 | 9.82 | 9.68 | -0.18 | -1.83% | 9.59 | 9.82 | 91621 | 8889 | 2.45% |
| 2025-07-29 | 9.73 | 9.86 | 0.07 | 0.72% | 9.67 | 9.89 | 113123 | 11090 | 3.02% |
| 2025-07-28 | 9.79 | 9.79 | 0.12 | 1.24% | 9.71 | 9.92 | 129710 | 12692 | 3.46% |
| 2025-07-25 | 9.46 | 9.67 | 0.20 | 2.11% | 9.43 | 9.74 | 118408 | 11379 | 3.16% |
| 2025-07-24 | 9.40 | 9.47 | 0.08 | 0.85% | 9.40 | 9.49 | 54189 | 5119 | 1.45% |