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 | 10.66 | 10.60 | -0.08 | -0.75% | 10.57 | 10.94 | 380213 | 40767 | 4.16% |
| 2025-10-30 | 10.80 | 10.68 | -0.23 | -2.11% | 10.66 | 11.24 | 417875 | 45543 | 4.57% |
| 2025-10-29 | 10.60 | 10.91 | 0.26 | 2.44% | 10.55 | 10.97 | 500830 | 54393 | 5.47% |
| 2025-10-28 | 10.65 | 10.65 | -0.06 | -0.56% | 10.53 | 10.81 | 358713 | 38197 | 3.92% |
| 2025-10-27 | 11.26 | 10.71 | -0.78 | -6.79% | 10.43 | 11.33 | 1110886 | 118802 | 12.14% |
| 2025-10-24 | 11.11 | 11.49 | 0.45 | 4.08% | 11.10 | 11.57 | 372055 | 42470 | 4.07% |
| 2025-10-23 | 11.29 | 11.04 | -0.35 | -3.07% | 10.83 | 11.34 | 345287 | 37934 | 3.77% |
| 2025-10-22 | 11.50 | 11.39 | -0.16 | -1.39% | 11.26 | 11.60 | 362908 | 41410 | 3.97% |
| 2025-10-21 | 11.15 | 11.55 | 0.37 | 3.31% | 11.10 | 11.91 | 650267 | 75265 | 7.11% |
| 2025-10-20 | 10.97 | 11.18 | 0.15 | 1.36% | 10.55 | 11.50 | 706397 | 78925 | 7.72% |
| 2025-10-17 | 12.26 | 11.03 | -1.22 | -9.96% | 11.03 | 12.31 | 813040 | 92378 | 8.89% |
| 2025-10-16 | 12.98 | 12.25 | -0.13 | -1.05% | 12.15 | 13.09 | 1055269 | 131369 | 11.53% |
| 2025-10-15 | 11.31 | 12.38 | 1.13 | 10.04% | 11.18 | 12.38 | 866100 | 103847 | 9.47% |
| 2025-10-14 | 11.36 | 11.25 | 0.02 | 0.18% | 11.18 | 11.88 | 419733 | 48491 | 4.59% |
| 2025-10-13 | 10.96 | 11.23 | -0.50 | -4.26% | 10.95 | 11.40 | 390717 | 43690 | 4.27% |
| 2025-10-10 | 11.39 | 11.73 | 0.32 | 2.80% | 11.26 | 12.09 | 508814 | 59450 | 5.56% |
| 2025-10-09 | 11.37 | 11.41 | 0.06 | 0.53% | 11.33 | 11.56 | 289467 | 33123 | 3.16% |
| 2025-09-30 | 11.57 | 11.35 | -0.21 | -1.82% | 11.33 | 11.63 | 294015 | 33609 | 3.21% |
| 2025-09-29 | 11.60 | 11.56 | -0.01 | -0.09% | 11.43 | 11.69 | 233308 | 26990 | 2.55% |
| 2025-09-26 | 11.86 | 11.57 | -0.36 | -3.02% | 11.57 | 11.95 | 264299 | 31007 | 2.89% |
| 2025-09-25 | 11.96 | 11.93 | -0.07 | -0.58% | 11.90 | 12.23 | 345378 | 41596 | 3.77% |
| 2025-09-24 | 12.06 | 12.00 | -0.14 | -1.15% | 11.70 | 12.07 | 403172 | 47934 | 4.41% |
| 2025-09-23 | 12.01 | 12.14 | 0.39 | 3.32% | 11.82 | 12.72 | 700844 | 85123 | 7.66% |
| 2025-09-22 | 11.55 | 11.75 | 0.20 | 1.73% | 11.46 | 11.75 | 252909 | 29422 | 2.76% |
| 2025-09-19 | 11.65 | 11.55 | -0.16 | -1.37% | 11.44 | 11.80 | 251283 | 29082 | 2.75% |
| 2025-09-18 | 11.94 | 11.71 | -0.21 | -1.76% | 11.51 | 12.06 | 425700 | 50372 | 4.65% |
| 2025-09-17 | 11.77 | 11.92 | 0.13 | 1.10% | 11.58 | 11.96 | 393819 | 46470 | 4.30% |
| 2025-09-16 | 11.60 | 11.79 | 0.20 | 1.73% | 11.43 | 11.90 | 447221 | 52299 | 4.89% |
| 2025-09-15 | 11.64 | 11.59 | -0.01 | -0.09% | 11.45 | 11.91 | 414893 | 48251 | 4.53% |
| 2025-09-12 | 12.03 | 11.60 | -0.48 | -3.97% | 11.55 | 12.19 | 554973 | 65286 | 6.07% |
| 2025-09-11 | 10.95 | 12.08 | 1.10 | 10.02% | 10.86 | 12.08 | 561755 | 65301 | 6.14% |
| 2025-09-10 | 11.11 | 10.98 | -0.09 | -0.81% | 10.90 | 11.21 | 195163 | 21480 | 2.13% |
| 2025-09-09 | 11.50 | 11.07 | -0.38 | -3.32% | 11.00 | 11.50 | 253899 | 28474 | 2.77% |
| 2025-09-08 | 11.54 | 11.45 | 0.27 | 2.42% | 11.26 | 11.73 | 385047 | 44117 | 4.21% |
| 2025-09-05 | 10.71 | 11.18 | 0.47 | 4.39% | 10.67 | 11.19 | 362438 | 39844 | 3.96% |
| 2025-09-04 | 11.12 | 10.71 | -0.44 | -3.95% | 10.54 | 11.35 | 330979 | 36108 | 3.62% |
| 2025-09-03 | 10.86 | 11.15 | 0.30 | 2.76% | 10.73 | 11.33 | 486008 | 53818 | 5.31% |
| 2025-09-02 | 11.43 | 10.85 | -0.58 | -5.07% | 10.78 | 11.51 | 621887 | 68587 | 6.80% |
| 2025-09-01 | 11.58 | 11.43 | -0.09 | -0.78% | 11.37 | 11.91 | 525249 | 61005 | 5.74% |
| 2025-08-29 | 11.80 | 11.52 | -0.29 | -2.46% | 11.40 | 11.82 | 399622 | 46210 | 4.37% |
| 2025-08-28 | 11.55 | 11.81 | 0.25 | 2.16% | 11.37 | 11.90 | 504068 | 58801 | 5.51% |
| 2025-08-27 | 12.25 | 11.56 | -0.77 | -6.24% | 11.55 | 12.44 | 674011 | 81117 | 7.37% |
| 2025-08-26 | 11.87 | 12.33 | -0.12 | -0.96% | 11.84 | 12.70 | 977413 | 121068 | 10.68% |
| 2025-08-25 | 11.75 | 12.45 | 1.13 | 9.98% | 11.75 | 12.45 | 446777 | 55205 | 4.88% |
| 2025-08-22 | 11.12 | 11.32 | 0.17 | 1.52% | 10.93 | 11.42 | 485495 | 54187 | 5.31% |
| 2025-08-21 | 11.55 | 11.15 | -0.33 | -2.87% | 11.10 | 11.60 | 416275 | 46876 | 4.55% |
| 2025-08-20 | 11.78 | 11.48 | -0.32 | -2.71% | 11.38 | 11.80 | 469193 | 53771 | 5.13% |
| 2025-08-19 | 11.32 | 11.80 | 0.48 | 4.24% | 11.15 | 12.00 | 893041 | 104718 | 9.76% |
| 2025-08-18 | 11.49 | 11.32 | 0.42 | 3.85% | 11.13 | 11.66 | 900859 | 102377 | 9.85% |
| 2025-08-15 | 10.55 | 10.90 | 0.39 | 3.71% | 10.43 | 11.13 | 786895 | 85316 | 8.60% |
| 2025-08-14 | 10.78 | 10.51 | -0.29 | -2.69% | 10.42 | 10.82 | 511005 | 54163 | 5.58% |
| 2025-08-13 | 10.91 | 10.80 | 0.00 | 0.00% | 10.68 | 11.09 | 718121 | 77711 | 7.85% |
| 2025-08-12 | 11.34 | 10.80 | -0.52 | -4.59% | 10.75 | 11.46 | 1087999 | 119855 | 11.89% |
| 2025-08-11 | 11.43 | 11.32 | 0.17 | 1.52% | 11.22 | 11.74 | 1693580 | 193971 | 18.51% |
| 2025-08-08 | 10.40 | 11.15 | 1.01 | 9.96% | 10.27 | 11.15 | 992338 | 106664 | 10.85% |
| 2025-08-07 | 10.05 | 10.14 | 0.18 | 1.81% | 9.96 | 10.40 | 1018528 | 103358 | 11.13% |
| 2025-08-06 | 10.00 | 9.96 | -0.07 | -0.70% | 9.77 | 10.10 | 1151185 | 113869 | 12.58% |
| 2025-08-05 | 9.21 | 10.03 | 0.91 | 9.98% | 9.21 | 10.03 | 1468768 | 145689 | 16.05% |
| 2025-08-04 | 9.12 | 9.12 | -0.03 | -0.33% | 9.02 | 9.37 | 538086 | 49353 | 5.88% |
| 2025-08-01 | 9.53 | 9.15 | -0.49 | -5.08% | 9.13 | 9.62 | 864229 | 80493 | 9.45% |
| 2025-07-31 | 8.75 | 9.64 | 0.88 | 10.05% | 8.74 | 9.64 | 879797 | 83789 | 9.62% |
| 2025-07-30 | 8.75 | 8.76 | -0.06 | -0.68% | 8.70 | 8.82 | 107957 | 9468 | 1.18% |
| 2025-07-29 | 8.86 | 8.82 | -0.03 | -0.34% | 8.65 | 8.90 | 181411 | 15853 | 1.98% |
| 2025-07-28 | 8.98 | 8.85 | -0.13 | -1.45% | 8.82 | 9.05 | 159167 | 14182 | 1.74% |
| 2025-07-25 | 9.09 | 8.98 | -0.15 | -1.64% | 8.90 | 9.13 | 161128 | 14469 | 1.76% |