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 | 11.60 | 11.63 | 0.00 | 0.00% | 11.52 | 11.75 | 178375 | 20783 | 5.35% |
| 2025-10-30 | 11.88 | 11.63 | -0.26 | -2.19% | 11.63 | 11.93 | 240319 | 28246 | 7.21% |
| 2025-10-29 | 12.20 | 11.89 | -0.39 | -3.18% | 11.84 | 12.26 | 361295 | 43161 | 10.84% |
| 2025-10-28 | 12.10 | 12.28 | 0.07 | 0.57% | 11.97 | 12.60 | 521958 | 63885 | 15.66% |
| 2025-10-27 | 12.30 | 12.21 | -0.07 | -0.57% | 12.19 | 12.75 | 837936 | 104348 | 25.14% |
| 2025-10-24 | 11.18 | 12.28 | 1.12 | 10.04% | 11.17 | 12.28 | 628403 | 75743 | 18.85% |
| 2025-10-23 | 11.18 | 11.16 | -0.08 | -0.71% | 11.06 | 11.23 | 45698 | 5084 | 1.37% |
| 2025-10-22 | 11.19 | 11.24 | 0.06 | 0.54% | 11.14 | 11.37 | 71761 | 8104 | 2.15% |
| 2025-10-21 | 11.07 | 11.18 | 0.05 | 0.45% | 11.07 | 11.20 | 43274 | 4833 | 1.30% |
| 2025-10-20 | 11.02 | 11.13 | 0.15 | 1.37% | 10.96 | 11.14 | 51417 | 5693 | 1.54% |
| 2025-10-17 | 11.12 | 10.98 | -0.18 | -1.61% | 10.97 | 11.18 | 51606 | 5703 | 1.55% |
| 2025-10-16 | 11.07 | 11.16 | 0.05 | 0.45% | 11.04 | 11.35 | 76749 | 8594 | 2.30% |
| 2025-10-15 | 11.09 | 11.11 | 0.05 | 0.45% | 11.02 | 11.13 | 46116 | 5113 | 1.38% |
| 2025-10-14 | 11.18 | 11.06 | -0.08 | -0.72% | 11.05 | 11.23 | 58003 | 6460 | 1.74% |
| 2025-10-13 | 11.02 | 11.14 | -0.20 | -1.76% | 10.96 | 11.17 | 60626 | 6732 | 1.82% |
| 2025-10-10 | 11.30 | 11.34 | 0.00 | 0.00% | 11.22 | 11.38 | 59112 | 6697 | 1.77% |
| 2025-10-09 | 11.11 | 11.34 | 0.23 | 2.07% | 11.05 | 11.42 | 94532 | 10639 | 2.84% |
| 2025-09-30 | 11.18 | 11.11 | -0.09 | -0.80% | 11.10 | 11.23 | 62639 | 6979 | 1.88% |
| 2025-09-29 | 11.18 | 11.20 | 0.01 | 0.09% | 11.01 | 11.34 | 69666 | 7801 | 2.09% |
| 2025-09-26 | 11.27 | 11.19 | -0.13 | -1.15% | 11.15 | 11.30 | 73285 | 8216 | 2.20% |
| 2025-09-25 | 11.48 | 11.32 | -0.23 | -1.99% | 11.30 | 11.49 | 100803 | 11462 | 3.02% |
| 2025-09-24 | 11.73 | 11.55 | -0.08 | -0.69% | 11.37 | 11.74 | 133152 | 15323 | 3.99% |
| 2025-09-23 | 11.60 | 11.63 | 0.09 | 0.78% | 11.48 | 11.75 | 209068 | 24361 | 6.27% |
| 2025-09-22 | 11.27 | 11.54 | 0.27 | 2.40% | 11.20 | 11.58 | 121316 | 13857 | 3.64% |
| 2025-09-19 | 11.35 | 11.27 | -0.16 | -1.40% | 11.26 | 11.42 | 71040 | 8043 | 2.13% |
| 2025-09-18 | 11.38 | 11.43 | 0.05 | 0.44% | 11.33 | 11.64 | 104415 | 11990 | 3.13% |
| 2025-09-17 | 11.44 | 11.38 | -0.05 | -0.44% | 11.35 | 11.45 | 54461 | 6203 | 1.63% |
| 2025-09-16 | 11.47 | 11.43 | -0.06 | -0.52% | 11.38 | 11.50 | 56030 | 6401 | 1.68% |
| 2025-09-15 | 11.59 | 11.49 | -0.10 | -0.86% | 11.46 | 11.60 | 52978 | 6089 | 1.59% |
| 2025-09-12 | 11.58 | 11.59 | 0.04 | 0.35% | 11.54 | 11.63 | 64401 | 7464 | 1.93% |
| 2025-09-11 | 11.56 | 11.55 | 0.02 | 0.17% | 11.44 | 11.56 | 66516 | 7641 | 2.00% |
| 2025-09-10 | 11.57 | 11.53 | -0.04 | -0.35% | 11.51 | 11.60 | 43157 | 4979 | 1.29% |
| 2025-09-09 | 11.65 | 11.57 | -0.13 | -1.11% | 11.51 | 11.69 | 62479 | 7238 | 1.87% |
| 2025-09-08 | 11.51 | 11.70 | 0.20 | 1.74% | 11.50 | 11.74 | 81505 | 9461 | 2.45% |
| 2025-09-05 | 11.42 | 11.50 | 0.09 | 0.79% | 11.30 | 11.51 | 70409 | 8049 | 2.11% |
| 2025-09-04 | 11.38 | 11.41 | 0.06 | 0.53% | 11.31 | 11.48 | 65848 | 7509 | 1.98% |
| 2025-09-03 | 11.61 | 11.35 | -0.26 | -2.24% | 11.32 | 11.65 | 86731 | 9945 | 2.60% |
| 2025-09-02 | 11.73 | 11.61 | -0.12 | -1.02% | 11.53 | 11.77 | 91444 | 10618 | 2.74% |
| 2025-09-01 | 11.72 | 11.73 | 0.00 | 0.00% | 11.67 | 11.76 | 72656 | 8509 | 2.18% |
| 2025-08-29 | 11.87 | 11.73 | -0.22 | -1.84% | 11.71 | 11.87 | 124340 | 14661 | 3.73% |
| 2025-08-28 | 11.86 | 11.95 | 0.04 | 0.34% | 11.60 | 11.98 | 158471 | 18741 | 4.75% |
| 2025-08-27 | 12.15 | 11.91 | -0.26 | -2.14% | 11.89 | 12.15 | 174370 | 20974 | 5.23% |
| 2025-08-26 | 12.04 | 12.17 | 0.08 | 0.66% | 12.00 | 12.30 | 202444 | 24586 | 6.07% |
| 2025-08-25 | 12.07 | 12.09 | -0.02 | -0.17% | 12.01 | 12.15 | 161099 | 19429 | 4.83% |
| 2025-08-22 | 12.20 | 12.11 | -0.16 | -1.30% | 11.95 | 12.20 | 227372 | 27380 | 6.82% |
| 2025-08-21 | 12.00 | 12.27 | 0.28 | 2.34% | 11.99 | 12.35 | 315125 | 38504 | 9.45% |
| 2025-08-20 | 11.91 | 11.99 | 0.05 | 0.42% | 11.85 | 11.99 | 103619 | 12345 | 3.11% |
| 2025-08-19 | 11.95 | 11.94 | -0.04 | -0.33% | 11.88 | 12.00 | 107857 | 12883 | 3.24% |
| 2025-08-18 | 11.87 | 11.98 | 0.07 | 0.59% | 11.86 | 12.03 | 132318 | 15823 | 3.97% |
| 2025-08-15 | 11.84 | 11.91 | 0.04 | 0.34% | 11.81 | 11.94 | 94327 | 11213 | 2.83% |
| 2025-08-14 | 12.07 | 11.87 | -0.17 | -1.41% | 11.85 | 12.09 | 122501 | 14641 | 3.68% |
| 2025-08-13 | 12.03 | 12.04 | 0.00 | 0.00% | 11.96 | 12.07 | 119613 | 14367 | 3.59% |
| 2025-08-12 | 12.12 | 12.04 | -0.12 | -0.99% | 12.02 | 12.16 | 123180 | 14847 | 3.70% |
| 2025-08-11 | 12.20 | 12.16 | 0.00 | 0.00% | 12.11 | 12.24 | 130549 | 15894 | 3.92% |
| 2025-08-08 | 12.05 | 12.16 | 0.06 | 0.50% | 12.01 | 12.22 | 155334 | 18860 | 4.66% |
| 2025-08-07 | 12.07 | 12.10 | 0.01 | 0.08% | 11.96 | 12.15 | 140808 | 16970 | 4.22% |
| 2025-08-06 | 12.20 | 12.09 | -0.12 | -0.98% | 12.04 | 12.20 | 144623 | 17477 | 4.34% |
| 2025-08-05 | 12.15 | 12.21 | 0.09 | 0.74% | 12.06 | 12.21 | 144603 | 17562 | 4.34% |
| 2025-08-04 | 12.10 | 12.12 | -0.03 | -0.25% | 11.92 | 12.13 | 128397 | 15434 | 3.85% |
| 2025-08-01 | 12.32 | 12.15 | -0.22 | -1.78% | 12.10 | 12.38 | 190228 | 23160 | 5.71% |
| 2025-07-31 | 12.70 | 12.37 | -0.56 | -4.33% | 12.32 | 12.70 | 370406 | 46171 | 11.11% |
| 2025-07-30 | 12.52 | 12.93 | 0.34 | 2.70% | 12.36 | 13.18 | 553581 | 70683 | 16.61% |
| 2025-07-29 | 12.96 | 12.59 | 0.01 | 0.08% | 12.37 | 13.11 | 426752 | 54058 | 12.80% |
| 2025-07-28 | 12.44 | 12.58 | 0.37 | 3.03% | 12.30 | 12.87 | 373703 | 46869 | 11.21% |
| 2025-07-25 | 12.65 | 12.21 | -0.41 | -3.25% | 12.20 | 12.69 | 319568 | 39398 | 9.59% |