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 | 11.30 | 11.44 | 0.16 | 1.42% | 11.30 | 11.50 | 42903 | 4907 | 3.08% |
| 2025-10-30 | 11.50 | 11.28 | -0.21 | -1.83% | 11.26 | 11.50 | 44539 | 5052 | 3.20% |
| 2025-10-29 | 11.70 | 11.49 | -0.22 | -1.88% | 11.37 | 11.71 | 51654 | 5931 | 3.71% |
| 2025-10-28 | 11.81 | 11.71 | -0.18 | -1.51% | 11.70 | 11.86 | 37378 | 4399 | 2.69% |
| 2025-10-27 | 11.91 | 11.89 | 0.03 | 0.25% | 11.75 | 12.03 | 55298 | 6586 | 3.97% |
| 2025-10-24 | 11.86 | 11.86 | 0.00 | 0.00% | 11.75 | 11.92 | 43332 | 5126 | 3.11% |
| 2025-10-23 | 11.83 | 11.86 | 0.07 | 0.59% | 11.64 | 11.87 | 34155 | 4012 | 2.46% |
| 2025-10-22 | 11.77 | 11.79 | 0.00 | 0.00% | 11.67 | 11.87 | 37324 | 4408 | 2.68% |
| 2025-10-21 | 11.63 | 11.79 | 0.18 | 1.55% | 11.49 | 11.79 | 41839 | 4892 | 3.01% |
| 2025-10-20 | 11.54 | 11.61 | 0.27 | 2.38% | 11.41 | 11.62 | 38105 | 4390 | 2.74% |
| 2025-10-17 | 11.39 | 11.34 | -0.05 | -0.44% | 11.34 | 11.55 | 43456 | 4977 | 3.12% |
| 2025-10-16 | 11.60 | 11.39 | -0.18 | -1.56% | 11.33 | 11.60 | 42189 | 4818 | 3.03% |
| 2025-10-15 | 11.52 | 11.57 | 0.05 | 0.43% | 11.47 | 11.65 | 35375 | 4079 | 2.54% |
| 2025-10-14 | 11.67 | 11.52 | -0.15 | -1.29% | 11.48 | 11.88 | 42569 | 4951 | 3.06% |
| 2025-10-13 | 11.20 | 11.67 | 0.04 | 0.34% | 11.01 | 11.71 | 62482 | 7158 | 4.49% |
| 2025-10-10 | 11.62 | 11.63 | 0.01 | 0.09% | 11.50 | 11.82 | 42650 | 4983 | 3.07% |
| 2025-10-09 | 11.44 | 11.62 | 0.16 | 1.40% | 11.39 | 11.63 | 45416 | 5227 | 3.26% |
| 2025-09-30 | 11.34 | 11.46 | 0.09 | 0.79% | 11.34 | 11.52 | 40920 | 4675 | 2.94% |
| 2025-09-29 | 11.25 | 11.37 | 0.12 | 1.07% | 11.04 | 11.48 | 57056 | 6469 | 4.10% |
| 2025-09-26 | 11.30 | 11.25 | -0.02 | -0.18% | 11.15 | 11.50 | 51096 | 5798 | 3.67% |
| 2025-09-25 | 11.46 | 11.27 | -0.21 | -1.83% | 11.26 | 11.54 | 49333 | 5605 | 3.55% |
| 2025-09-24 | 11.28 | 11.48 | 0.23 | 2.04% | 11.20 | 11.53 | 71029 | 8081 | 5.11% |
| 2025-09-23 | 11.62 | 11.25 | -0.36 | -3.10% | 10.96 | 11.65 | 100311 | 11244 | 7.21% |
| 2025-09-22 | 12.02 | 11.61 | -0.43 | -3.57% | 11.56 | 12.04 | 100239 | 11789 | 7.21% |
| 2025-09-19 | 12.38 | 12.04 | -0.42 | -3.37% | 12.03 | 12.38 | 103145 | 12510 | 7.41% |
| 2025-09-18 | 13.03 | 12.46 | -0.51 | -3.93% | 12.25 | 13.07 | 169716 | 21381 | 12.20% |
| 2025-09-17 | 12.91 | 12.97 | 0.15 | 1.17% | 12.80 | 13.10 | 167913 | 21732 | 12.07% |
| 2025-09-16 | 12.84 | 12.82 | -0.02 | -0.16% | 12.73 | 13.05 | 157138 | 20170 | 11.30% |
| 2025-09-15 | 12.94 | 12.84 | -0.35 | -2.65% | 12.63 | 13.04 | 256382 | 32737 | 18.43% |
| 2025-09-12 | 12.12 | 13.19 | 1.10 | 9.10% | 12.12 | 13.30 | 443925 | 57894 | 31.91% |
| 2025-09-11 | 12.06 | 12.09 | 0.03 | 0.25% | 11.91 | 12.14 | 41619 | 5003 | 2.99% |
| 2025-09-10 | 12.18 | 12.06 | -0.06 | -0.50% | 12.01 | 12.18 | 34627 | 4177 | 2.49% |
| 2025-09-09 | 12.02 | 12.12 | 0.04 | 0.33% | 11.98 | 12.20 | 47372 | 5735 | 3.41% |
| 2025-09-08 | 11.90 | 12.08 | 0.14 | 1.17% | 11.85 | 12.08 | 40293 | 4843 | 2.90% |
| 2025-09-05 | 11.96 | 11.94 | 0.02 | 0.17% | 11.67 | 11.99 | 44422 | 5260 | 3.19% |
| 2025-09-04 | 11.79 | 11.92 | 0.12 | 1.02% | 11.61 | 12.15 | 62008 | 7367 | 4.46% |
| 2025-09-03 | 12.09 | 11.80 | -0.29 | -2.40% | 11.80 | 12.13 | 51383 | 6132 | 3.69% |
| 2025-09-02 | 12.21 | 12.09 | -0.11 | -0.90% | 12.04 | 12.22 | 54436 | 6586 | 3.91% |
| 2025-09-01 | 12.13 | 12.20 | 0.07 | 0.58% | 12.07 | 12.25 | 52166 | 6344 | 3.75% |
| 2025-08-29 | 12.30 | 12.13 | -0.23 | -1.86% | 12.10 | 12.35 | 72358 | 8803 | 5.20% |
| 2025-08-28 | 12.08 | 12.36 | 0.26 | 2.15% | 12.08 | 12.58 | 105438 | 13023 | 7.58% |
| 2025-08-27 | 12.40 | 12.10 | -0.34 | -2.73% | 12.09 | 12.43 | 92860 | 11389 | 6.68% |
| 2025-08-26 | 12.38 | 12.44 | 0.06 | 0.48% | 12.30 | 12.50 | 67104 | 8345 | 4.82% |
| 2025-08-25 | 12.50 | 12.38 | -0.12 | -0.96% | 12.35 | 12.53 | 87678 | 10867 | 6.30% |
| 2025-08-22 | 12.72 | 12.50 | -0.37 | -2.87% | 12.42 | 12.72 | 130813 | 16335 | 9.40% |
| 2025-08-21 | 12.56 | 12.87 | 0.36 | 2.88% | 12.40 | 13.13 | 210494 | 26821 | 15.13% |
| 2025-08-20 | 12.21 | 12.51 | 0.26 | 2.12% | 12.15 | 12.59 | 127909 | 15888 | 9.20% |
| 2025-08-19 | 12.21 | 12.25 | 0.05 | 0.41% | 12.11 | 12.25 | 68287 | 8323 | 4.91% |
| 2025-08-18 | 12.17 | 12.20 | 0.07 | 0.58% | 12.10 | 12.26 | 58322 | 7110 | 4.19% |
| 2025-08-15 | 12.07 | 12.13 | 0.06 | 0.50% | 12.03 | 12.16 | 56146 | 6789 | 4.04% |
| 2025-08-14 | 12.23 | 12.07 | -0.18 | -1.47% | 12.05 | 12.30 | 73153 | 8901 | 5.26% |
| 2025-08-13 | 12.38 | 12.25 | -0.14 | -1.13% | 12.22 | 12.38 | 73631 | 9025 | 5.29% |
| 2025-08-12 | 12.44 | 12.39 | -0.04 | -0.32% | 12.30 | 12.46 | 55613 | 6867 | 4.00% |
| 2025-08-11 | 12.45 | 12.43 | 0.02 | 0.16% | 12.35 | 12.53 | 64273 | 7995 | 4.62% |
| 2025-08-08 | 12.30 | 12.41 | 0.05 | 0.40% | 12.23 | 12.41 | 60745 | 7484 | 4.37% |
| 2025-08-07 | 12.40 | 12.36 | -0.13 | -1.04% | 12.35 | 12.49 | 67515 | 8362 | 4.85% |
| 2025-08-06 | 12.55 | 12.49 | -0.25 | -1.96% | 12.35 | 12.58 | 91073 | 11334 | 6.55% |
| 2025-08-05 | 12.45 | 12.74 | 0.29 | 2.33% | 12.42 | 12.89 | 126586 | 16006 | 9.10% |
| 2025-08-04 | 12.26 | 12.45 | 0.10 | 0.81% | 12.12 | 12.45 | 57136 | 7063 | 4.11% |
| 2025-08-01 | 12.23 | 12.35 | 0.17 | 1.40% | 12.18 | 12.42 | 76291 | 9402 | 5.48% |
| 2025-07-31 | 12.46 | 12.18 | -0.28 | -2.25% | 12.14 | 12.46 | 90286 | 11071 | 6.49% |
| 2025-07-30 | 12.53 | 12.46 | -0.07 | -0.56% | 12.35 | 12.65 | 92292 | 11542 | 6.63% |
| 2025-07-29 | 12.60 | 12.53 | -0.15 | -1.18% | 12.33 | 12.62 | 103653 | 12908 | 7.45% |
| 2025-07-28 | 12.88 | 12.68 | -0.11 | -0.86% | 12.45 | 12.88 | 111123 | 14010 | 7.99% |
| 2025-07-25 | 13.45 | 12.79 | -0.72 | -5.33% | 12.76 | 13.58 | 216346 | 28152 | 15.55% |
| 2025-07-24 | 13.26 | 13.51 | 0.24 | 1.81% | 13.11 | 13.75 | 258825 | 34533 | 18.61% |