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 | 11.65 | 11.91 | 0.27 | 2.32% | 11.62 | 12.01 | 135557 | 16146 | 4.82% |
| 2025-10-30 | 11.69 | 11.64 | -0.05 | -0.43% | 11.61 | 11.84 | 77299 | 9075 | 2.75% |
| 2025-10-29 | 11.65 | 11.69 | -0.02 | -0.17% | 11.57 | 11.72 | 53318 | 6212 | 1.89% |
| 2025-10-28 | 11.66 | 11.71 | 0.00 | 0.00% | 11.66 | 11.79 | 53602 | 6287 | 1.90% |
| 2025-10-27 | 11.84 | 11.71 | -0.07 | -0.59% | 11.63 | 11.88 | 73700 | 8631 | 2.62% |
| 2025-10-24 | 11.62 | 11.78 | 0.14 | 1.20% | 11.60 | 11.84 | 102156 | 12017 | 3.63% |
| 2025-10-23 | 11.41 | 11.64 | 0.21 | 1.84% | 11.36 | 11.66 | 92727 | 10730 | 3.29% |
| 2025-10-22 | 11.39 | 11.43 | -0.04 | -0.35% | 11.39 | 11.54 | 43986 | 5043 | 1.56% |
| 2025-10-21 | 11.32 | 11.47 | 0.16 | 1.41% | 11.25 | 11.49 | 46857 | 5343 | 1.66% |
| 2025-10-20 | 11.18 | 11.31 | 0.22 | 1.98% | 11.18 | 11.31 | 48937 | 5514 | 1.74% |
| 2025-10-17 | 11.36 | 11.09 | -0.32 | -2.80% | 11.08 | 11.46 | 68424 | 7680 | 2.43% |
| 2025-10-16 | 11.58 | 11.41 | -0.19 | -1.64% | 11.38 | 11.60 | 59405 | 6802 | 2.11% |
| 2025-10-15 | 11.49 | 11.60 | 0.19 | 1.67% | 11.33 | 11.60 | 66425 | 7628 | 2.36% |
| 2025-10-14 | 11.66 | 11.41 | -0.25 | -2.14% | 11.36 | 11.79 | 87475 | 10099 | 3.11% |
| 2025-10-13 | 11.31 | 11.66 | -0.17 | -1.44% | 11.09 | 11.70 | 88595 | 10137 | 3.15% |
| 2025-10-10 | 11.80 | 11.83 | -0.03 | -0.25% | 11.77 | 11.95 | 86337 | 10250 | 3.07% |
| 2025-10-09 | 11.70 | 11.86 | 0.16 | 1.37% | 11.64 | 11.93 | 89267 | 10559 | 3.16% |
| 2025-09-30 | 11.70 | 11.70 | -0.03 | -0.26% | 11.69 | 11.80 | 65412 | 7678 | 2.32% |
| 2025-09-29 | 11.61 | 11.73 | 0.09 | 0.77% | 11.56 | 11.84 | 78036 | 9151 | 2.77% |
| 2025-09-26 | 11.83 | 11.64 | -0.18 | -1.52% | 11.64 | 11.85 | 71423 | 8372 | 2.53% |
| 2025-09-25 | 12.02 | 11.82 | -0.22 | -1.83% | 11.79 | 12.03 | 97602 | 11611 | 3.46% |
| 2025-09-24 | 11.65 | 12.04 | 0.27 | 2.29% | 11.60 | 12.06 | 125028 | 14820 | 4.43% |
| 2025-09-23 | 12.11 | 11.77 | -0.34 | -2.81% | 11.51 | 12.12 | 148887 | 17457 | 5.28% |
| 2025-09-22 | 12.07 | 12.11 | 0.06 | 0.50% | 11.96 | 12.13 | 91188 | 10988 | 3.23% |
| 2025-09-19 | 12.16 | 12.05 | -0.11 | -0.90% | 11.98 | 12.25 | 120600 | 14601 | 4.28% |
| 2025-09-18 | 12.50 | 12.16 | -0.37 | -2.95% | 12.03 | 12.50 | 214003 | 26318 | 7.59% |
| 2025-09-17 | 12.46 | 12.53 | 0.05 | 0.40% | 12.26 | 12.62 | 161890 | 20238 | 5.74% |
| 2025-09-16 | 12.55 | 12.48 | -0.07 | -0.56% | 12.32 | 12.64 | 171866 | 21420 | 6.09% |
| 2025-09-15 | 12.46 | 12.55 | 0.00 | 0.00% | 12.39 | 12.73 | 174963 | 21895 | 6.20% |
| 2025-09-12 | 12.65 | 12.55 | -0.14 | -1.10% | 12.41 | 12.89 | 235350 | 29647 | 8.34% |
| 2025-09-11 | 12.95 | 12.69 | -0.39 | -2.98% | 12.33 | 12.98 | 328184 | 41342 | 11.63% |
| 2025-09-10 | 13.45 | 13.08 | -0.71 | -5.15% | 13.02 | 13.46 | 365190 | 48271 | 12.95% |
| 2025-09-09 | 13.20 | 13.79 | 0.55 | 4.15% | 12.82 | 13.85 | 524496 | 70852 | 18.59% |
| 2025-09-08 | 13.53 | 13.24 | -0.27 | -2.00% | 12.84 | 13.56 | 416449 | 54466 | 14.76% |
| 2025-09-05 | 13.00 | 13.51 | 0.46 | 3.52% | 12.73 | 13.64 | 520629 | 69620 | 18.46% |
| 2025-09-04 | 12.50 | 13.05 | 0.26 | 2.03% | 12.41 | 13.34 | 518998 | 67251 | 18.40% |
| 2025-09-03 | 12.62 | 12.79 | 0.20 | 1.59% | 12.40 | 13.37 | 499888 | 64454 | 17.72% |
| 2025-09-02 | 12.16 | 12.59 | 0.42 | 3.45% | 12.05 | 12.60 | 408983 | 50907 | 14.50% |
| 2025-09-01 | 12.10 | 12.17 | 0.00 | 0.00% | 11.92 | 12.19 | 133234 | 16097 | 4.72% |
| 2025-08-29 | 12.05 | 12.17 | 0.07 | 0.58% | 11.84 | 12.24 | 171458 | 20737 | 6.08% |
| 2025-08-28 | 12.06 | 12.10 | 0.03 | 0.25% | 11.62 | 12.14 | 206975 | 24661 | 7.34% |
| 2025-08-27 | 12.48 | 12.07 | -0.46 | -3.67% | 12.05 | 12.50 | 227951 | 28020 | 8.08% |
| 2025-08-26 | 12.47 | 12.53 | -0.01 | -0.08% | 12.35 | 12.58 | 229311 | 28542 | 8.13% |
| 2025-08-25 | 12.70 | 12.54 | -0.05 | -0.40% | 12.41 | 12.70 | 258015 | 32382 | 9.15% |
| 2025-08-22 | 12.70 | 12.59 | -0.40 | -3.08% | 12.45 | 12.70 | 336648 | 42285 | 11.93% |
| 2025-08-21 | 12.70 | 12.99 | 0.13 | 1.01% | 12.37 | 13.10 | 455781 | 58130 | 16.16% |
| 2025-08-20 | 13.72 | 12.86 | -1.43 | -10.01% | 12.86 | 13.78 | 637990 | 84147 | 22.62% |
| 2025-08-19 | 13.00 | 14.29 | 0.68 | 5.00% | 12.82 | 14.90 | 938349 | 131149 | 33.26% |
| 2025-08-18 | 13.86 | 13.61 | 0.35 | 2.64% | 12.97 | 14.16 | 1083898 | 146382 | 38.42% |
| 2025-08-15 | 12.50 | 13.26 | 1.21 | 10.04% | 12.43 | 13.26 | 489073 | 63169 | 17.34% |
| 2025-08-14 | 11.21 | 12.05 | 1.10 | 10.05% | 11.20 | 12.05 | 359581 | 42395 | 12.75% |
| 2025-08-13 | 10.85 | 10.95 | 0.12 | 1.11% | 10.81 | 11.11 | 114512 | 12533 | 4.06% |
| 2025-08-12 | 10.97 | 10.83 | -0.16 | -1.46% | 10.71 | 10.97 | 92725 | 10022 | 3.29% |
| 2025-08-11 | 10.83 | 10.99 | 0.19 | 1.76% | 10.82 | 11.04 | 105093 | 11531 | 3.73% |
| 2025-08-08 | 10.81 | 10.80 | -0.04 | -0.37% | 10.74 | 10.90 | 53907 | 5821 | 1.91% |
| 2025-08-07 | 10.93 | 10.84 | -0.11 | -1.00% | 10.82 | 11.00 | 70438 | 7676 | 2.50% |
| 2025-08-06 | 10.94 | 10.95 | 0.01 | 0.09% | 10.87 | 10.98 | 65172 | 7129 | 2.31% |
| 2025-08-05 | 10.86 | 10.94 | 0.08 | 0.74% | 10.82 | 10.98 | 78241 | 8555 | 2.77% |
| 2025-08-04 | 10.60 | 10.86 | 0.12 | 1.12% | 10.53 | 10.87 | 84864 | 9101 | 3.01% |
| 2025-08-01 | 10.53 | 10.74 | 0.23 | 2.19% | 10.48 | 10.88 | 116238 | 12430 | 4.12% |
| 2025-07-31 | 10.55 | 10.51 | -0.08 | -0.76% | 10.47 | 10.68 | 74917 | 7906 | 2.66% |
| 2025-07-30 | 11.03 | 10.59 | -0.49 | -4.42% | 10.45 | 11.09 | 189344 | 20272 | 6.71% |
| 2025-07-29 | 11.15 | 11.08 | -0.09 | -0.81% | 11.00 | 11.21 | 84060 | 9316 | 2.98% |
| 2025-07-28 | 11.21 | 11.17 | -0.08 | -0.71% | 11.11 | 11.24 | 88082 | 9832 | 3.12% |
| 2025-07-25 | 11.30 | 11.25 | 0.19 | 1.72% | 11.08 | 11.35 | 172457 | 19332 | 6.11% |
| 2025-07-24 | 11.08 | 11.16 | 0.04 | 0.36% | 11.06 | 11.21 | 80594 | 8984 | 2.86% |