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 | 11.38 | 11.57 | 0.19 | 1.67% | 11.36 | 11.67 | 757781 | 87734 | 3.29% |
| 2025-10-30 | 11.60 | 11.38 | -0.24 | -2.07% | 11.37 | 11.70 | 714116 | 82124 | 3.10% |
| 2025-10-29 | 11.56 | 11.62 | 0.12 | 1.04% | 11.46 | 11.63 | 597929 | 69168 | 2.59% |
| 2025-10-28 | 11.54 | 11.50 | -0.13 | -1.12% | 11.43 | 11.63 | 712618 | 82303 | 3.09% |
| 2025-10-27 | 11.33 | 11.63 | 0.51 | 4.59% | 11.27 | 11.85 | 1356998 | 157186 | 5.88% |
| 2025-10-24 | 11.06 | 11.12 | 0.09 | 0.82% | 11.03 | 11.14 | 536894 | 59513 | 2.33% |
| 2025-10-23 | 10.90 | 11.03 | 0.09 | 0.82% | 10.68 | 11.05 | 502048 | 54304 | 2.18% |
| 2025-10-22 | 11.04 | 10.94 | -0.16 | -1.44% | 10.92 | 11.07 | 402753 | 44249 | 1.75% |
| 2025-10-21 | 11.03 | 11.10 | 0.11 | 1.00% | 10.98 | 11.15 | 484658 | 53707 | 2.10% |
| 2025-10-20 | 11.02 | 10.99 | 0.10 | 0.92% | 10.91 | 11.14 | 566502 | 62510 | 2.46% |
| 2025-10-17 | 11.50 | 10.89 | -0.61 | -5.30% | 10.85 | 11.54 | 1033757 | 115045 | 4.48% |
| 2025-10-16 | 11.83 | 11.50 | -0.44 | -3.69% | 11.48 | 11.84 | 893586 | 103988 | 3.87% |
| 2025-10-15 | 11.98 | 11.94 | 0.02 | 0.17% | 11.62 | 12.03 | 926621 | 109566 | 4.02% |
| 2025-10-14 | 12.25 | 11.92 | -0.36 | -2.93% | 11.75 | 12.30 | 1489723 | 179355 | 6.46% |
| 2025-10-13 | 11.48 | 12.28 | 0.38 | 3.19% | 11.40 | 12.35 | 1837492 | 221085 | 7.97% |
| 2025-10-10 | 11.74 | 11.90 | 0.03 | 0.25% | 11.53 | 11.96 | 1195462 | 140510 | 5.18% |
| 2025-10-09 | 11.55 | 11.87 | 0.33 | 2.86% | 11.52 | 11.99 | 1257742 | 148862 | 5.45% |
| 2025-09-30 | 11.54 | 11.54 | 0.04 | 0.35% | 11.49 | 11.72 | 755821 | 87680 | 3.28% |
| 2025-09-29 | 11.30 | 11.50 | 0.20 | 1.77% | 11.16 | 11.57 | 801543 | 91207 | 3.48% |
| 2025-09-26 | 11.67 | 11.30 | -0.46 | -3.91% | 11.28 | 11.67 | 966027 | 110655 | 4.19% |
| 2025-09-25 | 11.58 | 11.76 | 0.18 | 1.55% | 11.50 | 11.90 | 1407038 | 165801 | 6.10% |
| 2025-09-24 | 11.12 | 11.58 | 0.35 | 3.12% | 11.08 | 11.59 | 1017403 | 116155 | 4.41% |
| 2025-09-23 | 11.48 | 11.23 | -0.23 | -2.01% | 10.92 | 11.50 | 979268 | 109160 | 4.27% |
| 2025-09-22 | 11.28 | 11.46 | 0.09 | 0.79% | 11.25 | 11.53 | 709805 | 80995 | 3.10% |
| 2025-09-19 | 11.42 | 11.37 | -0.01 | -0.09% | 11.32 | 11.62 | 839930 | 96260 | 3.66% |
| 2025-09-18 | 11.46 | 11.38 | -0.10 | -0.87% | 11.27 | 11.83 | 1321761 | 153201 | 5.77% |
| 2025-09-17 | 11.40 | 11.48 | 0.03 | 0.26% | 11.31 | 11.55 | 737862 | 84310 | 3.22% |
| 2025-09-16 | 11.31 | 11.45 | 0.15 | 1.33% | 11.28 | 11.52 | 666725 | 76118 | 2.91% |
| 2025-09-15 | 11.31 | 11.30 | -0.09 | -0.79% | 11.20 | 11.47 | 647339 | 73134 | 2.82% |
| 2025-09-12 | 11.45 | 11.39 | 0.00 | 0.00% | 11.35 | 11.62 | 979467 | 112351 | 4.27% |
| 2025-09-11 | 11.04 | 11.39 | 0.38 | 3.45% | 10.94 | 11.39 | 1009748 | 113408 | 4.40% |
| 2025-09-10 | 11.03 | 11.01 | 0.09 | 0.82% | 10.96 | 11.15 | 569723 | 62963 | 2.49% |
| 2025-09-09 | 11.18 | 10.92 | -0.27 | -2.41% | 10.90 | 11.18 | 630653 | 69438 | 2.75% |
| 2025-09-08 | 11.12 | 11.19 | 0.00 | 0.00% | 11.05 | 11.22 | 704819 | 78589 | 3.07% |
| 2025-09-05 | 10.87 | 11.19 | 0.36 | 3.32% | 10.73 | 11.24 | 891566 | 98047 | 3.89% |
| 2025-09-04 | 11.16 | 10.83 | -0.28 | -2.52% | 10.67 | 11.31 | 1112496 | 122531 | 4.85% |
| 2025-09-03 | 11.39 | 11.11 | -0.28 | -2.46% | 11.08 | 11.51 | 997031 | 112525 | 4.35% |
| 2025-09-02 | 12.03 | 11.39 | -0.67 | -5.56% | 11.28 | 12.04 | 1599891 | 184166 | 6.98% |
| 2025-09-01 | 12.22 | 12.06 | -0.10 | -0.82% | 12.00 | 12.53 | 1226153 | 149461 | 5.35% |
| 2025-08-29 | 12.33 | 12.16 | -0.21 | -1.70% | 12.03 | 12.36 | 1131657 | 137425 | 4.94% |
| 2025-08-28 | 12.20 | 12.37 | 0.18 | 1.48% | 11.86 | 12.42 | 1759741 | 214425 | 7.68% |
| 2025-08-27 | 12.49 | 12.19 | -0.16 | -1.30% | 12.18 | 12.80 | 2179634 | 273418 | 9.51% |
| 2025-08-26 | 12.42 | 12.35 | -0.12 | -0.96% | 12.32 | 12.59 | 1165824 | 145104 | 5.09% |
| 2025-08-25 | 12.81 | 12.47 | -0.10 | -0.80% | 12.31 | 12.82 | 2037559 | 254667 | 8.89% |
| 2025-08-22 | 12.04 | 12.57 | 0.53 | 4.40% | 12.00 | 12.58 | 2018484 | 249315 | 8.81% |
| 2025-08-21 | 12.30 | 12.04 | -0.20 | -1.63% | 11.93 | 12.34 | 1166526 | 141235 | 5.09% |
| 2025-08-20 | 12.13 | 12.24 | -0.02 | -0.16% | 11.87 | 12.25 | 1528974 | 184390 | 6.67% |
| 2025-08-19 | 12.36 | 12.26 | -0.16 | -1.29% | 12.20 | 12.64 | 1701890 | 210246 | 7.42% |
| 2025-08-18 | 12.40 | 12.42 | 0.22 | 1.80% | 12.31 | 12.77 | 2768129 | 347333 | 12.08% |
| 2025-08-15 | 11.58 | 12.20 | 0.66 | 5.72% | 11.58 | 12.20 | 2165648 | 260417 | 9.47% |
| 2025-08-14 | 11.84 | 11.54 | -0.30 | -2.53% | 11.49 | 11.85 | 1292755 | 150666 | 5.65% |
| 2025-08-13 | 11.56 | 11.84 | 0.36 | 3.14% | 11.48 | 11.90 | 1845406 | 216996 | 8.07% |
| 2025-08-12 | 11.26 | 11.48 | 0.23 | 2.04% | 11.15 | 11.55 | 1193659 | 136169 | 5.22% |
| 2025-08-11 | 10.95 | 11.25 | 0.31 | 2.83% | 10.94 | 11.34 | 916375 | 102489 | 4.01% |
| 2025-08-08 | 11.13 | 10.94 | -0.23 | -2.06% | 10.92 | 11.13 | 841750 | 92468 | 3.68% |
| 2025-08-07 | 11.29 | 11.17 | -0.15 | -1.33% | 11.14 | 11.37 | 818554 | 91847 | 3.58% |
| 2025-08-06 | 11.08 | 11.32 | 0.23 | 2.07% | 11.00 | 11.32 | 1056298 | 118892 | 4.62% |
| 2025-08-05 | 11.07 | 11.09 | 0.01 | 0.09% | 10.95 | 11.17 | 859109 | 94740 | 3.75% |
| 2025-08-04 | 10.96 | 11.08 | -0.01 | -0.09% | 10.92 | 11.08 | 779112 | 85699 | 3.41% |
| 2025-08-01 | 11.27 | 11.09 | 0.16 | 1.46% | 10.83 | 11.34 | 1309327 | 144854 | 5.72% |
| 2025-07-31 | 10.71 | 10.93 | 0.22 | 2.05% | 10.68 | 11.19 | 1641453 | 180649 | 7.17% |
| 2025-07-30 | 10.89 | 10.71 | -0.22 | -2.01% | 10.61 | 10.89 | 628626 | 67633 | 2.75% |
| 2025-07-29 | 10.88 | 10.93 | 0.00 | 0.00% | 10.71 | 10.93 | 684491 | 74017 | 2.99% |
| 2025-07-28 | 11.00 | 10.93 | -0.06 | -0.55% | 10.78 | 11.02 | 789451 | 86105 | 3.45% |
| 2025-07-25 | 10.90 | 10.99 | 0.17 | 1.57% | 10.78 | 11.06 | 1010728 | 110518 | 4.42% |