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 | 11.18 | 11.39 | 0.18 | 1.61% | 11.18 | 11.47 | 100536 | 11426 | 3.92% |
| 2025-10-30 | 11.44 | 11.21 | -0.30 | -2.61% | 11.20 | 11.47 | 135347 | 15285 | 5.28% |
| 2025-10-29 | 11.53 | 11.51 | -0.13 | -1.12% | 11.26 | 11.60 | 149224 | 17049 | 5.82% |
| 2025-10-28 | 11.42 | 11.64 | 0.24 | 2.11% | 11.36 | 11.76 | 241061 | 27925 | 9.40% |
| 2025-10-27 | 11.45 | 11.40 | 0.02 | 0.18% | 11.24 | 11.50 | 173706 | 19736 | 6.77% |
| 2025-10-24 | 11.32 | 11.38 | 0.05 | 0.44% | 11.23 | 11.44 | 162769 | 18482 | 6.34% |
| 2025-10-23 | 11.61 | 11.33 | -0.45 | -3.82% | 11.16 | 11.62 | 246783 | 27933 | 9.62% |
| 2025-10-22 | 12.17 | 11.78 | -0.52 | -4.23% | 11.66 | 12.20 | 347030 | 40916 | 13.53% |
| 2025-10-21 | 12.38 | 12.30 | -0.29 | -2.30% | 11.93 | 12.65 | 415332 | 50882 | 16.19% |
| 2025-10-20 | 12.99 | 12.59 | -0.49 | -3.75% | 12.34 | 13.68 | 682012 | 87177 | 26.58% |
| 2025-10-17 | 13.08 | 13.08 | 1.19 | 10.01% | 12.30 | 13.08 | 432490 | 55516 | 16.86% |
| 2025-10-16 | 11.89 | 11.89 | 1.08 | 9.99% | 11.89 | 11.89 | 58897 | 7002 | 2.30% |
| 2025-10-15 | 10.84 | 10.81 | -0.10 | -0.92% | 10.75 | 10.98 | 173911 | 18828 | 6.78% |
| 2025-10-14 | 11.00 | 10.91 | -0.10 | -0.91% | 10.86 | 11.19 | 272333 | 29953 | 10.62% |
| 2025-10-13 | 10.51 | 11.01 | 0.27 | 2.51% | 10.41 | 11.20 | 424611 | 46312 | 16.55% |
| 2025-10-10 | 9.78 | 10.74 | 0.98 | 10.04% | 9.76 | 10.74 | 241558 | 25270 | 9.42% |
| 2025-10-09 | 9.85 | 9.76 | 0.03 | 0.31% | 9.65 | 9.85 | 37987 | 3692 | 1.48% |
| 2025-09-30 | 9.81 | 9.73 | -0.08 | -0.82% | 9.66 | 9.86 | 39564 | 3867 | 1.54% |
| 2025-09-29 | 9.81 | 9.81 | -0.01 | -0.10% | 9.61 | 9.85 | 37218 | 3632 | 1.45% |
| 2025-09-26 | 9.73 | 9.82 | 0.09 | 0.92% | 9.73 | 9.97 | 40205 | 3972 | 1.57% |
| 2025-09-25 | 9.80 | 9.73 | -0.05 | -0.51% | 9.66 | 9.89 | 31018 | 3031 | 1.21% |
| 2025-09-24 | 9.71 | 9.78 | 0.10 | 1.03% | 9.60 | 9.81 | 28537 | 2783 | 1.11% |
| 2025-09-23 | 9.85 | 9.68 | -0.16 | -1.63% | 9.45 | 9.85 | 50375 | 4840 | 1.96% |
| 2025-09-22 | 9.94 | 9.84 | -0.11 | -1.11% | 9.77 | 9.97 | 36040 | 3544 | 1.40% |
| 2025-09-19 | 10.01 | 9.95 | -0.05 | -0.50% | 9.86 | 10.01 | 50707 | 5036 | 1.98% |
| 2025-09-18 | 10.09 | 10.00 | -0.09 | -0.89% | 9.94 | 10.20 | 72986 | 7352 | 2.84% |
| 2025-09-17 | 10.04 | 10.09 | -0.01 | -0.10% | 10.03 | 10.17 | 52603 | 5310 | 2.05% |
| 2025-09-16 | 10.17 | 10.10 | -0.04 | -0.39% | 10.00 | 10.22 | 80410 | 8100 | 3.13% |
| 2025-09-15 | 10.18 | 10.14 | -0.05 | -0.49% | 10.10 | 10.23 | 43263 | 4390 | 1.69% |
| 2025-09-12 | 10.32 | 10.19 | -0.07 | -0.68% | 10.12 | 10.32 | 33844 | 3451 | 1.32% |
| 2025-09-11 | 10.15 | 10.26 | 0.11 | 1.08% | 10.01 | 10.28 | 44377 | 4506 | 1.73% |
| 2025-09-10 | 10.10 | 10.15 | -0.03 | -0.29% | 10.10 | 10.25 | 28727 | 2919 | 1.12% |
| 2025-09-09 | 10.31 | 10.18 | -0.10 | -0.97% | 10.12 | 10.33 | 41577 | 4252 | 1.62% |
| 2025-09-08 | 10.19 | 10.28 | 0.14 | 1.38% | 10.17 | 10.33 | 49619 | 5089 | 1.93% |
| 2025-09-05 | 10.00 | 10.14 | 0.14 | 1.40% | 9.83 | 10.15 | 50046 | 5023 | 1.95% |
| 2025-09-04 | 9.93 | 10.00 | 0.06 | 0.60% | 9.83 | 10.11 | 56843 | 5677 | 2.22% |
| 2025-09-03 | 10.24 | 9.94 | -0.24 | -2.36% | 9.91 | 10.25 | 62707 | 6305 | 2.44% |
| 2025-09-02 | 10.33 | 10.18 | -0.19 | -1.83% | 10.03 | 10.34 | 70911 | 7192 | 2.76% |
| 2025-09-01 | 10.33 | 10.37 | 0.00 | 0.00% | 10.26 | 10.46 | 56753 | 5884 | 2.21% |
| 2025-08-29 | 10.26 | 10.37 | 0.12 | 1.17% | 10.20 | 10.45 | 87465 | 9080 | 3.41% |
| 2025-08-28 | 10.30 | 10.25 | -0.10 | -0.97% | 9.97 | 10.43 | 136395 | 13865 | 5.32% |
| 2025-08-27 | 10.68 | 10.35 | -0.30 | -2.82% | 10.30 | 10.71 | 125619 | 13291 | 4.90% |
| 2025-08-26 | 10.43 | 10.65 | 0.17 | 1.62% | 10.37 | 10.77 | 130148 | 13861 | 5.07% |
| 2025-08-25 | 10.52 | 10.48 | -0.03 | -0.29% | 10.40 | 10.62 | 88257 | 9262 | 3.44% |
| 2025-08-22 | 10.58 | 10.51 | -0.07 | -0.66% | 10.35 | 10.58 | 76143 | 7959 | 2.97% |
| 2025-08-21 | 10.71 | 10.58 | -0.10 | -0.94% | 10.53 | 10.72 | 75083 | 7972 | 2.93% |
| 2025-08-20 | 10.57 | 10.68 | 0.06 | 0.56% | 10.49 | 10.70 | 79508 | 8446 | 3.10% |
| 2025-08-19 | 10.46 | 10.62 | 0.19 | 1.82% | 10.36 | 10.64 | 108292 | 11388 | 4.22% |
| 2025-08-18 | 10.40 | 10.43 | 0.10 | 0.97% | 10.35 | 10.52 | 75418 | 7879 | 2.94% |
| 2025-08-15 | 10.27 | 10.33 | 0.04 | 0.39% | 10.25 | 10.38 | 59318 | 6129 | 2.31% |
| 2025-08-14 | 10.45 | 10.29 | -0.15 | -1.44% | 10.26 | 10.56 | 82645 | 8581 | 3.22% |
| 2025-08-13 | 10.42 | 10.44 | 0.02 | 0.19% | 10.37 | 10.48 | 54775 | 5711 | 2.14% |
| 2025-08-12 | 10.54 | 10.42 | -0.11 | -1.04% | 10.33 | 10.59 | 56391 | 5872 | 2.20% |
| 2025-08-11 | 10.41 | 10.53 | 0.09 | 0.86% | 10.35 | 10.57 | 70445 | 7376 | 2.75% |
| 2025-08-08 | 10.48 | 10.44 | -0.06 | -0.57% | 10.34 | 10.49 | 49288 | 5135 | 1.92% |
| 2025-08-07 | 10.61 | 10.50 | -0.12 | -1.13% | 10.47 | 10.62 | 60736 | 6390 | 2.37% |
| 2025-08-06 | 10.50 | 10.62 | 0.11 | 1.05% | 10.50 | 10.68 | 79544 | 8436 | 3.10% |
| 2025-08-05 | 10.55 | 10.51 | 0.00 | 0.00% | 10.46 | 10.76 | 88675 | 9377 | 3.46% |
| 2025-08-04 | 10.15 | 10.51 | 0.28 | 2.74% | 10.15 | 10.55 | 101967 | 10627 | 3.97% |
| 2025-08-01 | 10.02 | 10.23 | 0.16 | 1.59% | 10.01 | 10.24 | 59073 | 5983 | 2.30% |
| 2025-07-31 | 10.15 | 10.07 | -0.12 | -1.18% | 10.05 | 10.25 | 64645 | 6553 | 2.52% |
| 2025-07-30 | 10.35 | 10.19 | -0.14 | -1.36% | 10.13 | 10.38 | 84017 | 8589 | 3.27% |
| 2025-07-29 | 10.48 | 10.33 | -0.12 | -1.15% | 10.17 | 10.67 | 188751 | 19545 | 7.36% |
| 2025-07-28 | 10.24 | 10.45 | 0.20 | 1.95% | 10.21 | 10.46 | 81746 | 8473 | 3.19% |
| 2025-07-25 | 10.29 | 10.25 | -0.06 | -0.58% | 10.03 | 10.31 | 106390 | 10799 | 4.15% |
| 2025-07-24 | 10.33 | 10.31 | -0.02 | -0.19% | 10.24 | 10.41 | 64578 | 6656 | 2.52% |