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 | 11.21 | 11.20 | -0.08 | -0.71% | 11.11 | 11.33 | 455900 | 51100 | 4.35% |
| 2025-10-30 | 11.41 | 11.28 | 0.00 | 0.00% | 11.24 | 11.68 | 784366 | 89741 | 7.48% |
| 2025-10-29 | 11.23 | 11.28 | 0.06 | 0.53% | 11.17 | 11.38 | 453673 | 51042 | 4.32% |
| 2025-10-28 | 11.20 | 11.22 | -0.07 | -0.62% | 11.12 | 11.37 | 456150 | 51345 | 4.35% |
| 2025-10-27 | 11.31 | 11.29 | 0.22 | 1.99% | 11.16 | 11.48 | 680733 | 77013 | 6.49% |
| 2025-10-24 | 10.86 | 11.07 | 0.25 | 2.31% | 10.86 | 11.18 | 646094 | 71597 | 6.16% |
| 2025-10-23 | 10.70 | 10.82 | -0.02 | -0.18% | 10.60 | 10.84 | 378966 | 40516 | 3.61% |
| 2025-10-22 | 10.80 | 10.84 | 0.01 | 0.09% | 10.66 | 10.94 | 404966 | 43700 | 3.86% |
| 2025-10-21 | 10.50 | 10.83 | 0.35 | 3.34% | 10.45 | 10.89 | 530586 | 56983 | 5.06% |
| 2025-10-20 | 10.60 | 10.48 | 0.13 | 1.26% | 10.41 | 10.66 | 353326 | 37139 | 3.37% |
| 2025-10-17 | 10.97 | 10.35 | -0.52 | -4.78% | 10.31 | 11.03 | 608180 | 64837 | 5.80% |
| 2025-10-16 | 10.79 | 10.87 | -0.02 | -0.18% | 10.68 | 11.05 | 508889 | 55159 | 4.85% |
| 2025-10-15 | 10.79 | 10.89 | 0.10 | 0.93% | 10.56 | 10.93 | 483370 | 51917 | 4.61% |
| 2025-10-14 | 11.26 | 10.79 | -0.35 | -3.14% | 10.75 | 11.56 | 713842 | 79646 | 6.80% |
| 2025-10-13 | 10.80 | 11.14 | -0.24 | -2.11% | 10.71 | 11.21 | 637671 | 70063 | 6.08% |
| 2025-10-10 | 12.09 | 11.38 | -0.96 | -7.78% | 11.37 | 12.11 | 1224642 | 142276 | 11.67% |
| 2025-10-09 | 12.16 | 12.34 | 0.35 | 2.92% | 11.91 | 12.46 | 1294735 | 158128 | 12.34% |
| 2025-09-30 | 12.11 | 11.99 | 0.05 | 0.42% | 11.99 | 12.77 | 1314911 | 161068 | 12.53% |
| 2025-09-29 | 11.65 | 11.94 | 0.54 | 4.74% | 11.61 | 12.18 | 932438 | 110754 | 8.89% |
| 2025-09-26 | 11.87 | 11.40 | -0.47 | -3.96% | 11.40 | 12.01 | 878502 | 102220 | 8.37% |
| 2025-09-25 | 12.26 | 11.87 | -0.54 | -4.35% | 11.87 | 12.33 | 1239717 | 149659 | 11.82% |
| 2025-09-24 | 12.39 | 12.41 | -0.04 | -0.32% | 12.14 | 12.66 | 1427450 | 176988 | 13.61% |
| 2025-09-23 | 12.25 | 12.45 | 0.32 | 2.64% | 11.83 | 12.64 | 1967935 | 242285 | 18.76% |
| 2025-09-22 | 11.75 | 12.13 | 0.38 | 3.23% | 11.60 | 12.13 | 777037 | 92861 | 7.41% |
| 2025-09-19 | 11.93 | 11.75 | -0.09 | -0.76% | 11.70 | 12.28 | 851296 | 102105 | 8.11% |
| 2025-09-18 | 12.04 | 11.84 | -0.22 | -1.82% | 11.67 | 12.34 | 1158546 | 139899 | 11.04% |
| 2025-09-17 | 12.13 | 12.06 | -0.10 | -0.82% | 11.97 | 12.28 | 802190 | 97087 | 7.65% |
| 2025-09-16 | 12.12 | 12.16 | 0.05 | 0.41% | 11.97 | 12.28 | 858666 | 104037 | 8.18% |
| 2025-09-15 | 12.60 | 12.11 | -0.19 | -1.54% | 12.10 | 12.75 | 1193157 | 146620 | 11.37% |
| 2025-09-12 | 12.22 | 12.30 | 0.22 | 1.82% | 11.95 | 12.65 | 1766561 | 217351 | 16.84% |
| 2025-09-11 | 11.61 | 12.08 | 0.45 | 3.87% | 11.42 | 12.15 | 1153091 | 136600 | 10.99% |
| 2025-09-10 | 11.31 | 11.63 | 0.20 | 1.75% | 11.27 | 11.73 | 803989 | 92763 | 7.66% |
| 2025-09-09 | 11.28 | 11.43 | 0.12 | 1.06% | 11.24 | 11.58 | 753958 | 86138 | 7.19% |
| 2025-09-08 | 11.40 | 11.31 | -0.14 | -1.22% | 11.21 | 11.47 | 569130 | 64397 | 5.42% |
| 2025-09-05 | 11.29 | 11.45 | 0.11 | 0.97% | 11.06 | 11.46 | 813758 | 92246 | 7.76% |
| 2025-09-04 | 11.25 | 11.34 | 0.17 | 1.52% | 10.66 | 11.36 | 851551 | 94068 | 8.12% |
| 2025-09-03 | 11.47 | 11.17 | -0.30 | -2.62% | 11.11 | 11.55 | 725181 | 81871 | 6.91% |
| 2025-09-02 | 12.00 | 11.47 | -0.66 | -5.44% | 11.36 | 12.00 | 1021231 | 118277 | 9.73% |
| 2025-09-01 | 11.97 | 12.13 | 0.27 | 2.28% | 11.85 | 12.27 | 1057198 | 127899 | 10.08% |
| 2025-08-29 | 12.05 | 11.86 | -0.29 | -2.39% | 11.73 | 12.06 | 926515 | 109790 | 8.83% |
| 2025-08-28 | 11.84 | 12.15 | 0.42 | 3.58% | 11.61 | 12.19 | 1332080 | 159024 | 12.70% |
| 2025-08-27 | 12.30 | 11.73 | -0.43 | -3.54% | 11.70 | 12.48 | 1551174 | 189175 | 14.78% |
| 2025-08-26 | 12.34 | 12.16 | -0.33 | -2.64% | 12.01 | 12.56 | 1432791 | 175598 | 13.66% |
| 2025-08-25 | 12.98 | 12.49 | -0.31 | -2.42% | 12.35 | 13.08 | 2187568 | 275652 | 20.85% |
| 2025-08-22 | 12.06 | 12.80 | 0.81 | 6.76% | 11.80 | 13.00 | 2587746 | 320860 | 24.66% |
| 2025-08-21 | 11.69 | 11.99 | 0.29 | 2.48% | 11.46 | 12.48 | 2178921 | 260944 | 20.77% |
| 2025-08-20 | 11.35 | 11.70 | 0.14 | 1.21% | 11.35 | 11.70 | 1352446 | 156334 | 12.89% |
| 2025-08-19 | 11.40 | 11.56 | 0.01 | 0.09% | 11.28 | 11.98 | 2254122 | 262140 | 21.48% |
| 2025-08-18 | 10.94 | 11.55 | 1.15 | 11.06% | 10.93 | 12.20 | 2635410 | 305185 | 25.12% |
| 2025-08-15 | 10.23 | 10.40 | 0.15 | 1.46% | 10.17 | 10.44 | 490908 | 50910 | 4.68% |
| 2025-08-14 | 10.50 | 10.25 | -0.21 | -2.01% | 10.16 | 10.54 | 622499 | 64404 | 5.93% |
| 2025-08-13 | 10.40 | 10.46 | -0.03 | -0.29% | 10.35 | 10.51 | 674163 | 70326 | 6.43% |
| 2025-08-12 | 10.19 | 10.49 | 0.29 | 2.84% | 10.12 | 10.58 | 1093681 | 113691 | 10.42% |
| 2025-08-11 | 10.16 | 10.20 | 0.00 | 0.00% | 10.16 | 10.32 | 488045 | 49967 | 4.65% |
| 2025-08-08 | 10.42 | 10.20 | -0.31 | -2.95% | 10.16 | 10.50 | 806713 | 82886 | 7.69% |
| 2025-08-07 | 10.58 | 10.51 | 0.29 | 2.84% | 10.40 | 10.74 | 1534458 | 161983 | 14.63% |
| 2025-08-06 | 9.96 | 10.22 | 0.25 | 2.51% | 9.90 | 10.26 | 679378 | 68921 | 6.48% |
| 2025-08-05 | 9.93 | 9.97 | 0.07 | 0.71% | 9.89 | 10.04 | 391291 | 39016 | 3.73% |
| 2025-08-04 | 9.72 | 9.90 | 0.08 | 0.81% | 9.71 | 9.91 | 410927 | 40532 | 3.92% |
| 2025-08-01 | 9.80 | 9.82 | 0.14 | 1.45% | 9.69 | 9.93 | 506662 | 49729 | 4.83% |
| 2025-07-31 | 9.67 | 9.68 | 0.01 | 0.10% | 9.61 | 9.89 | 476776 | 46591 | 4.55% |
| 2025-07-30 | 9.76 | 9.67 | -0.13 | -1.33% | 9.58 | 9.78 | 278570 | 27009 | 2.66% |
| 2025-07-29 | 9.81 | 9.80 | -0.04 | -0.41% | 9.67 | 9.84 | 261897 | 25521 | 2.50% |
| 2025-07-28 | 9.88 | 9.84 | -0.01 | -0.10% | 9.77 | 9.91 | 279147 | 27465 | 2.66% |
| 2025-07-25 | 9.80 | 9.85 | 0.07 | 0.72% | 9.75 | 9.85 | 328310 | 32169 | 3.13% |