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 | 11.27 | 0.24 | 2.18% | 11.04 | 11.35 | 383106 | 43029 | 5.51% |
| 2025-10-30 | 11.15 | 11.03 | -0.17 | -1.52% | 11.03 | 11.28 | 313255 | 34930 | 4.51% |
| 2025-10-29 | 11.10 | 11.20 | 0.06 | 0.54% | 10.99 | 11.20 | 322173 | 35759 | 4.63% |
| 2025-10-28 | 11.11 | 11.14 | -0.07 | -0.62% | 11.05 | 11.25 | 269866 | 30028 | 3.88% |
| 2025-10-27 | 11.23 | 11.21 | 0.05 | 0.45% | 11.10 | 11.42 | 532873 | 59784 | 7.67% |
| 2025-10-24 | 10.85 | 11.16 | 0.31 | 2.86% | 10.85 | 11.20 | 440263 | 48716 | 6.33% |
| 2025-10-23 | 10.69 | 10.85 | 0.12 | 1.12% | 10.46 | 10.85 | 243999 | 25932 | 3.51% |
| 2025-10-22 | 10.68 | 10.73 | -0.02 | -0.19% | 10.63 | 10.86 | 171951 | 18487 | 2.47% |
| 2025-10-21 | 10.67 | 10.75 | 0.15 | 1.42% | 10.56 | 10.81 | 193251 | 20668 | 2.78% |
| 2025-10-20 | 10.59 | 10.60 | 0.17 | 1.63% | 10.51 | 10.73 | 209855 | 22241 | 3.02% |
| 2025-10-17 | 10.84 | 10.43 | -0.43 | -3.96% | 10.38 | 10.92 | 303705 | 32285 | 4.37% |
| 2025-10-16 | 11.13 | 10.86 | -0.31 | -2.78% | 10.85 | 11.14 | 272450 | 29858 | 3.92% |
| 2025-10-15 | 11.03 | 11.17 | 0.26 | 2.38% | 10.83 | 11.17 | 329170 | 36346 | 4.74% |
| 2025-10-14 | 11.24 | 10.91 | -0.13 | -1.18% | 10.88 | 11.37 | 348655 | 38705 | 5.02% |
| 2025-10-13 | 10.75 | 11.04 | -0.34 | -2.99% | 10.75 | 11.11 | 384491 | 42218 | 5.53% |
| 2025-10-10 | 11.64 | 11.38 | -0.41 | -3.48% | 11.37 | 11.71 | 423672 | 48696 | 6.09% |
| 2025-10-09 | 11.30 | 11.79 | 0.46 | 4.06% | 11.25 | 12.05 | 674470 | 78646 | 9.70% |
| 2025-09-30 | 11.46 | 11.33 | -0.09 | -0.79% | 11.28 | 11.55 | 388085 | 44152 | 5.58% |
| 2025-09-29 | 11.29 | 11.42 | 0.22 | 1.96% | 11.08 | 11.58 | 447665 | 50998 | 6.44% |
| 2025-09-26 | 11.74 | 11.20 | -0.65 | -5.49% | 11.15 | 11.74 | 611348 | 69982 | 8.79% |
| 2025-09-25 | 11.63 | 11.85 | 0.08 | 0.68% | 11.55 | 12.01 | 692513 | 81515 | 9.96% |
| 2025-09-24 | 12.05 | 11.77 | -0.39 | -3.21% | 11.45 | 12.05 | 812228 | 95069 | 11.68% |
| 2025-09-23 | 12.43 | 12.16 | -0.50 | -3.95% | 11.94 | 12.44 | 804050 | 97693 | 11.57% |
| 2025-09-22 | 12.12 | 12.66 | 0.57 | 4.71% | 11.86 | 12.68 | 1136383 | 140393 | 16.35% |
| 2025-09-19 | 12.40 | 12.09 | -0.37 | -2.97% | 11.95 | 12.42 | 982642 | 119059 | 14.14% |
| 2025-09-18 | 13.08 | 12.46 | -0.68 | -5.18% | 12.15 | 13.19 | 1789629 | 226081 | 25.75% |
| 2025-09-17 | 12.61 | 13.14 | 0.27 | 2.10% | 12.50 | 13.50 | 2363862 | 309599 | 34.01% |
| 2025-09-16 | 11.79 | 12.87 | 1.17 | 10.00% | 11.78 | 12.87 | 1801582 | 222312 | 25.92% |
| 2025-09-15 | 11.65 | 11.70 | -0.13 | -1.10% | 11.41 | 11.92 | 852650 | 98805 | 12.27% |
| 2025-09-12 | 12.00 | 11.83 | -0.32 | -2.63% | 11.79 | 12.35 | 1197538 | 143867 | 17.23% |
| 2025-09-11 | 11.77 | 12.15 | 0.21 | 1.76% | 11.65 | 12.48 | 1593951 | 191867 | 22.93% |
| 2025-09-10 | 11.59 | 11.94 | 0.51 | 4.46% | 11.43 | 12.11 | 1546128 | 183204 | 22.24% |
| 2025-09-09 | 11.63 | 11.43 | -0.37 | -3.14% | 11.33 | 11.73 | 930917 | 107327 | 13.39% |
| 2025-09-08 | 11.68 | 11.80 | 0.07 | 0.60% | 11.55 | 12.00 | 1284997 | 151466 | 18.49% |
| 2025-09-05 | 11.74 | 11.73 | -0.19 | -1.59% | 11.53 | 11.95 | 1630558 | 190336 | 23.46% |
| 2025-09-04 | 10.82 | 11.92 | 1.08 | 9.96% | 10.78 | 11.92 | 2142413 | 247435 | 30.82% |
| 2025-09-03 | 11.41 | 10.84 | -0.72 | -6.23% | 10.81 | 11.56 | 862935 | 96290 | 12.41% |
| 2025-09-02 | 11.60 | 11.56 | -0.31 | -2.61% | 11.22 | 11.74 | 1245225 | 142824 | 17.91% |
| 2025-09-01 | 11.99 | 11.87 | 0.17 | 1.45% | 11.52 | 12.21 | 2298395 | 272831 | 33.06% |
| 2025-08-29 | 11.20 | 11.70 | 1.06 | 9.96% | 10.95 | 11.70 | 1219808 | 138511 | 17.55% |
| 2025-08-28 | 10.50 | 10.64 | 0.07 | 0.66% | 10.14 | 10.65 | 533998 | 55833 | 7.68% |
| 2025-08-27 | 10.78 | 10.57 | -0.08 | -0.75% | 10.56 | 10.95 | 766217 | 82726 | 11.02% |
| 2025-08-26 | 10.51 | 10.65 | 0.08 | 0.76% | 10.44 | 10.74 | 529155 | 56370 | 7.61% |
| 2025-08-25 | 10.68 | 10.57 | 0.00 | 0.00% | 10.48 | 10.68 | 498035 | 52643 | 7.16% |
| 2025-08-22 | 10.35 | 10.57 | 0.14 | 1.34% | 10.35 | 10.62 | 526786 | 55380 | 7.58% |
| 2025-08-21 | 10.52 | 10.43 | -0.06 | -0.57% | 10.36 | 10.79 | 466496 | 49124 | 6.71% |
| 2025-08-20 | 10.46 | 10.49 | -0.03 | -0.29% | 10.29 | 10.57 | 387854 | 40416 | 5.58% |
| 2025-08-19 | 10.30 | 10.52 | 0.14 | 1.35% | 10.30 | 10.65 | 640332 | 67375 | 9.21% |
| 2025-08-18 | 10.20 | 10.38 | 0.13 | 1.27% | 10.17 | 10.45 | 563441 | 58125 | 8.11% |
| 2025-08-15 | 10.05 | 10.25 | 0.14 | 1.38% | 10.00 | 10.25 | 518663 | 52736 | 7.46% |
| 2025-08-14 | 10.11 | 10.11 | -0.01 | -0.10% | 10.08 | 10.25 | 361146 | 36659 | 5.20% |
| 2025-08-13 | 10.16 | 10.12 | -0.01 | -0.10% | 10.05 | 10.20 | 279994 | 28325 | 4.03% |
| 2025-08-12 | 10.19 | 10.13 | -0.04 | -0.39% | 10.10 | 10.22 | 203523 | 20653 | 2.93% |
| 2025-08-11 | 10.03 | 10.17 | 0.13 | 1.29% | 10.02 | 10.23 | 218261 | 22151 | 3.14% |
| 2025-08-08 | 10.22 | 10.04 | -0.22 | -2.14% | 10.03 | 10.25 | 319424 | 32195 | 4.60% |
| 2025-08-07 | 10.23 | 10.26 | 0.06 | 0.59% | 10.21 | 10.50 | 288084 | 29634 | 4.14% |
| 2025-08-06 | 10.16 | 10.20 | -0.03 | -0.29% | 10.07 | 10.21 | 255885 | 25981 | 3.68% |
| 2025-08-05 | 10.17 | 10.23 | 0.07 | 0.69% | 10.15 | 10.33 | 245437 | 25080 | 3.53% |
| 2025-08-04 | 10.08 | 10.16 | -0.01 | -0.10% | 10.03 | 10.17 | 178878 | 18075 | 2.57% |
| 2025-08-01 | 10.06 | 10.17 | 0.06 | 0.59% | 9.96 | 10.22 | 328105 | 33097 | 4.72% |
| 2025-07-31 | 9.99 | 10.11 | 0.08 | 0.80% | 9.98 | 10.30 | 361921 | 36686 | 5.21% |
| 2025-07-30 | 10.18 | 10.03 | -0.17 | -1.67% | 10.00 | 10.18 | 244731 | 24639 | 3.52% |
| 2025-07-29 | 10.18 | 10.20 | 0.04 | 0.39% | 10.00 | 10.20 | 307223 | 31047 | 4.42% |
| 2025-07-28 | 10.40 | 10.16 | -0.47 | -4.42% | 10.08 | 10.40 | 682358 | 69337 | 9.82% |
| 2025-07-25 | 10.57 | 10.63 | 0.05 | 0.47% | 10.47 | 10.75 | 393449 | 41754 | 5.66% |