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 | 11.03 | 0.15 | 1.38% | 10.96 | 11.49 | 240997 | 26943 | 4.51% |
| 2025-10-30 | 11.27 | 10.88 | -0.42 | -3.72% | 10.80 | 11.29 | 258032 | 28392 | 4.83% |
| 2025-10-29 | 11.25 | 11.30 | 0.42 | 3.86% | 11.16 | 11.76 | 471121 | 53976 | 8.81% |
| 2025-10-28 | 10.08 | 10.88 | 0.76 | 7.51% | 10.03 | 11.40 | 383785 | 41230 | 7.18% |
| 2025-10-27 | 10.35 | 10.12 | -0.35 | -3.34% | 10.07 | 10.43 | 214293 | 21881 | 4.01% |
| 2025-10-24 | 10.19 | 10.47 | 0.54 | 5.44% | 10.06 | 10.59 | 213038 | 22056 | 3.99% |
| 2025-10-23 | 9.97 | 9.93 | -0.04 | -0.40% | 9.75 | 10.07 | 87300 | 8608 | 1.63% |
| 2025-10-22 | 9.86 | 9.97 | 0.14 | 1.42% | 9.73 | 10.25 | 153485 | 15427 | 2.87% |
| 2025-10-21 | 9.79 | 9.83 | 0.06 | 0.61% | 9.71 | 9.86 | 74660 | 7329 | 1.40% |
| 2025-10-20 | 9.67 | 9.77 | 0.33 | 3.50% | 9.63 | 9.89 | 130793 | 12776 | 2.45% |
| 2025-10-17 | 9.90 | 9.44 | -0.47 | -4.74% | 9.42 | 10.00 | 146775 | 14169 | 2.75% |
| 2025-10-16 | 10.11 | 9.91 | -0.26 | -2.56% | 9.87 | 10.20 | 101857 | 10207 | 1.91% |
| 2025-10-15 | 10.25 | 10.17 | 0.02 | 0.20% | 10.03 | 10.27 | 89066 | 9038 | 1.67% |
| 2025-10-14 | 10.53 | 10.15 | -0.36 | -3.43% | 10.09 | 10.63 | 127346 | 13159 | 2.38% |
| 2025-10-13 | 10.20 | 10.51 | -0.15 | -1.41% | 9.90 | 10.59 | 132534 | 13672 | 2.48% |
| 2025-10-10 | 10.85 | 10.66 | -0.20 | -1.84% | 10.60 | 10.86 | 108029 | 11584 | 2.02% |
| 2025-10-09 | 11.05 | 10.86 | -0.13 | -1.18% | 10.80 | 11.09 | 147266 | 16023 | 2.75% |
| 2025-09-30 | 11.03 | 10.99 | -0.07 | -0.63% | 10.85 | 11.07 | 124668 | 13654 | 2.33% |
| 2025-09-29 | 10.82 | 11.06 | 0.19 | 1.75% | 10.76 | 11.12 | 136580 | 14977 | 2.55% |
| 2025-09-26 | 10.99 | 10.87 | -0.05 | -0.46% | 10.85 | 11.14 | 103041 | 11291 | 1.93% |
| 2025-09-25 | 11.11 | 10.92 | -0.24 | -2.15% | 10.91 | 11.18 | 150990 | 16647 | 2.82% |
| 2025-09-24 | 10.98 | 11.16 | 0.14 | 1.27% | 10.94 | 11.25 | 150668 | 16736 | 2.82% |
| 2025-09-23 | 11.35 | 11.02 | -0.19 | -1.69% | 10.71 | 11.39 | 223392 | 24460 | 4.18% |
| 2025-09-22 | 10.95 | 11.21 | 0.28 | 2.56% | 10.85 | 11.25 | 176031 | 19485 | 3.29% |
| 2025-09-19 | 11.00 | 10.93 | -0.06 | -0.55% | 10.77 | 11.07 | 195847 | 21326 | 3.66% |
| 2025-09-18 | 10.79 | 10.99 | 0.27 | 2.52% | 10.73 | 11.42 | 322472 | 35706 | 6.03% |
| 2025-09-17 | 10.73 | 10.72 | -0.09 | -0.83% | 10.69 | 10.84 | 136042 | 14620 | 2.54% |
| 2025-09-16 | 10.81 | 10.81 | 0.01 | 0.09% | 10.62 | 10.93 | 176343 | 18937 | 3.30% |
| 2025-09-15 | 10.94 | 10.80 | -0.13 | -1.19% | 10.73 | 11.03 | 223958 | 24261 | 4.19% |
| 2025-09-12 | 11.29 | 10.93 | -0.36 | -3.19% | 10.90 | 11.35 | 260455 | 28842 | 4.87% |
| 2025-09-11 | 11.11 | 11.29 | 0.18 | 1.62% | 10.85 | 11.35 | 210656 | 23487 | 3.94% |
| 2025-09-10 | 11.00 | 11.11 | -0.05 | -0.45% | 11.00 | 11.32 | 188747 | 21050 | 3.53% |
| 2025-09-09 | 10.96 | 11.16 | 0.08 | 0.72% | 10.96 | 11.67 | 359425 | 40769 | 6.72% |
| 2025-09-08 | 10.94 | 11.08 | 0.09 | 0.82% | 10.73 | 11.09 | 204674 | 22451 | 3.83% |
| 2025-09-05 | 10.51 | 10.99 | 0.48 | 4.57% | 10.51 | 11.18 | 241944 | 26406 | 4.53% |
| 2025-09-04 | 10.79 | 10.51 | -0.32 | -2.95% | 10.30 | 11.02 | 254831 | 27297 | 4.77% |
| 2025-09-03 | 11.01 | 10.83 | -0.20 | -1.81% | 10.70 | 11.15 | 246245 | 26936 | 4.61% |
| 2025-09-02 | 11.43 | 11.03 | -0.51 | -4.42% | 10.90 | 11.43 | 456780 | 50636 | 8.54% |
| 2025-09-01 | 13.57 | 11.54 | -2.01 | -14.83% | 11.38 | 13.80 | 1082996 | 133413 | 20.26% |
| 2025-08-29 | 13.59 | 13.55 | 0.02 | 0.15% | 13.13 | 13.88 | 437565 | 58895 | 8.18% |
| 2025-08-28 | 13.69 | 13.53 | -0.01 | -0.07% | 12.62 | 13.84 | 709876 | 93100 | 13.28% |
| 2025-08-27 | 12.90 | 13.54 | 0.46 | 3.52% | 12.90 | 14.30 | 911720 | 125091 | 17.06% |
| 2025-08-26 | 12.80 | 13.08 | 0.29 | 2.27% | 12.71 | 13.59 | 492469 | 64786 | 9.21% |
| 2025-08-25 | 12.39 | 12.79 | 0.59 | 4.84% | 12.27 | 13.14 | 449251 | 57240 | 8.40% |
| 2025-08-22 | 12.33 | 12.20 | -0.07 | -0.57% | 12.18 | 12.39 | 201559 | 24687 | 3.77% |
| 2025-08-21 | 12.84 | 12.27 | -0.60 | -4.66% | 12.17 | 12.93 | 397025 | 49326 | 7.43% |
| 2025-08-20 | 12.80 | 12.87 | -0.01 | -0.08% | 12.55 | 13.08 | 259118 | 33254 | 4.85% |
| 2025-08-19 | 13.04 | 12.88 | -0.27 | -2.05% | 12.80 | 13.27 | 224456 | 29086 | 4.20% |
| 2025-08-18 | 13.51 | 13.15 | -0.11 | -0.83% | 13.04 | 13.74 | 280093 | 37105 | 5.24% |
| 2025-08-15 | 12.90 | 13.26 | 0.37 | 2.87% | 12.81 | 13.38 | 204961 | 27037 | 3.83% |
| 2025-08-14 | 13.43 | 12.89 | -0.66 | -4.87% | 12.88 | 13.43 | 289436 | 37777 | 5.41% |
| 2025-08-13 | 13.20 | 13.55 | 0.44 | 3.36% | 13.12 | 13.98 | 421587 | 57314 | 7.89% |
| 2025-08-12 | 13.49 | 13.11 | -0.37 | -2.74% | 12.70 | 13.50 | 328045 | 42516 | 6.14% |
| 2025-08-11 | 13.34 | 13.48 | 0.20 | 1.51% | 13.22 | 13.62 | 244391 | 32861 | 4.57% |
| 2025-08-08 | 13.26 | 13.28 | 0.02 | 0.15% | 13.10 | 13.52 | 246755 | 32739 | 4.62% |
| 2025-08-07 | 13.57 | 13.26 | -0.63 | -4.54% | 13.18 | 13.79 | 427067 | 57303 | 7.99% |
| 2025-08-06 | 13.12 | 13.89 | 0.59 | 4.44% | 13.11 | 14.64 | 689653 | 96466 | 12.90% |
| 2025-08-05 | 14.45 | 13.30 | -0.85 | -6.01% | 12.85 | 14.48 | 857413 | 115723 | 16.04% |
| 2025-08-04 | 12.97 | 14.15 | 1.68 | 13.47% | 12.67 | 14.26 | 850369 | 115034 | 15.91% |
| 2025-08-01 | 12.58 | 12.47 | -0.06 | -0.48% | 12.35 | 12.75 | 215937 | 27088 | 4.04% |
| 2025-07-31 | 11.90 | 12.53 | 0.56 | 4.68% | 11.88 | 12.75 | 396009 | 49175 | 7.41% |
| 2025-07-30 | 12.21 | 11.97 | -0.23 | -1.89% | 11.83 | 12.34 | 224087 | 26994 | 4.19% |
| 2025-07-29 | 11.88 | 12.20 | 0.32 | 2.69% | 11.87 | 12.27 | 323152 | 39067 | 6.05% |
| 2025-07-28 | 11.90 | 11.88 | -0.08 | -0.67% | 11.70 | 12.19 | 234781 | 28005 | 4.39% |
| 2025-07-25 | 11.95 | 11.96 | -0.01 | -0.08% | 11.77 | 12.10 | 119493 | 14257 | 2.24% |
| 2025-07-24 | 12.13 | 11.97 | -0.28 | -2.29% | 11.89 | 12.15 | 143929 | 17240 | 2.69% |