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 | 10.60 | 10.79 | 0.23 | 2.18% | 10.60 | 10.88 | 194210 | 20945 | 5.25% |
| 2025-10-30 | 10.48 | 10.56 | 0.04 | 0.38% | 10.37 | 10.60 | 121972 | 12808 | 3.30% |
| 2025-10-29 | 10.51 | 10.52 | -0.06 | -0.57% | 10.45 | 10.63 | 102302 | 10759 | 2.77% |
| 2025-10-28 | 10.62 | 10.58 | -0.11 | -1.03% | 10.51 | 10.72 | 115036 | 12203 | 3.11% |
| 2025-10-27 | 10.75 | 10.69 | -0.06 | -0.56% | 10.33 | 10.95 | 271453 | 28849 | 7.34% |
| 2025-10-24 | 10.82 | 10.75 | -0.07 | -0.65% | 10.71 | 10.88 | 124029 | 13400 | 3.36% |
| 2025-10-23 | 10.73 | 10.82 | 0.07 | 0.65% | 10.55 | 10.84 | 91356 | 9738 | 2.47% |
| 2025-10-22 | 10.70 | 10.75 | -0.03 | -0.28% | 10.65 | 10.87 | 84660 | 9115 | 2.29% |
| 2025-10-21 | 10.64 | 10.78 | 0.20 | 1.89% | 10.50 | 10.80 | 100124 | 10690 | 2.71% |
| 2025-10-20 | 10.66 | 10.58 | 0.04 | 0.38% | 10.52 | 10.74 | 92081 | 9787 | 2.49% |
| 2025-10-17 | 10.86 | 10.54 | -0.30 | -2.77% | 10.50 | 11.02 | 147694 | 15909 | 4.00% |
| 2025-10-16 | 11.12 | 10.84 | -0.25 | -2.25% | 10.78 | 11.12 | 126334 | 13784 | 3.42% |
| 2025-10-15 | 11.21 | 11.09 | -0.04 | -0.36% | 10.90 | 11.26 | 146938 | 16245 | 3.98% |
| 2025-10-14 | 11.42 | 11.13 | -0.09 | -0.80% | 11.09 | 11.65 | 208163 | 23721 | 5.63% |
| 2025-10-13 | 10.88 | 11.22 | -0.23 | -2.01% | 10.68 | 11.39 | 185364 | 20647 | 5.02% |
| 2025-10-10 | 11.57 | 11.45 | -0.13 | -1.12% | 11.30 | 11.71 | 200816 | 23140 | 5.43% |
| 2025-10-09 | 11.40 | 11.58 | 0.32 | 2.84% | 11.40 | 11.70 | 223859 | 25941 | 6.06% |
| 2025-09-30 | 11.33 | 11.26 | -0.06 | -0.53% | 11.24 | 11.43 | 143277 | 16203 | 3.88% |
| 2025-09-29 | 11.45 | 11.32 | -0.02 | -0.18% | 11.30 | 11.60 | 168279 | 19179 | 4.55% |
| 2025-09-26 | 11.75 | 11.34 | -0.46 | -3.90% | 11.34 | 11.75 | 217878 | 25101 | 5.89% |
| 2025-09-25 | 12.20 | 11.80 | -0.58 | -4.68% | 11.78 | 12.20 | 363596 | 43278 | 9.84% |
| 2025-09-24 | 12.11 | 12.38 | 0.18 | 1.48% | 12.03 | 12.59 | 485995 | 59939 | 13.15% |
| 2025-09-23 | 11.98 | 12.20 | 0.00 | 0.00% | 11.55 | 12.26 | 415120 | 49340 | 11.23% |
| 2025-09-22 | 11.50 | 12.20 | 0.79 | 6.92% | 11.38 | 12.30 | 511577 | 61053 | 13.84% |
| 2025-09-19 | 10.90 | 11.41 | 0.51 | 4.68% | 10.87 | 11.71 | 389342 | 44236 | 10.53% |
| 2025-09-18 | 11.13 | 10.90 | -0.30 | -2.68% | 10.80 | 11.25 | 172856 | 19144 | 4.68% |
| 2025-09-17 | 11.22 | 11.20 | -0.03 | -0.27% | 11.12 | 11.38 | 152805 | 17126 | 4.13% |
| 2025-09-16 | 11.11 | 11.23 | 0.15 | 1.35% | 11.05 | 11.23 | 100718 | 11234 | 2.72% |
| 2025-09-15 | 11.20 | 11.08 | -0.11 | -0.98% | 11.02 | 11.22 | 100444 | 11139 | 2.72% |
| 2025-09-12 | 11.18 | 11.19 | 0.03 | 0.27% | 11.11 | 11.44 | 134927 | 15210 | 3.65% |
| 2025-09-11 | 10.90 | 11.16 | 0.30 | 2.76% | 10.76 | 11.18 | 142944 | 15761 | 3.87% |
| 2025-09-10 | 10.81 | 10.86 | 0.14 | 1.31% | 10.74 | 10.91 | 104796 | 11350 | 2.84% |
| 2025-09-09 | 11.01 | 10.72 | -0.56 | -4.96% | 10.70 | 11.01 | 202113 | 21879 | 5.47% |
| 2025-09-08 | 11.20 | 11.28 | 0.05 | 0.45% | 11.08 | 11.29 | 120647 | 13517 | 3.26% |
| 2025-09-05 | 10.98 | 11.23 | 0.29 | 2.65% | 10.85 | 11.23 | 120567 | 13349 | 3.26% |
| 2025-09-04 | 11.12 | 10.94 | -0.08 | -0.73% | 10.79 | 11.21 | 131677 | 14540 | 3.56% |
| 2025-09-03 | 11.45 | 11.02 | -0.39 | -3.42% | 11.00 | 11.49 | 151208 | 16946 | 4.09% |
| 2025-09-02 | 11.97 | 11.41 | -0.53 | -4.44% | 11.27 | 11.98 | 222729 | 25588 | 6.03% |
| 2025-09-01 | 11.87 | 11.94 | 0.27 | 2.31% | 11.80 | 12.08 | 198238 | 23721 | 5.36% |
| 2025-08-29 | 11.95 | 11.67 | -0.30 | -2.51% | 11.64 | 11.96 | 180924 | 21250 | 4.89% |
| 2025-08-28 | 12.15 | 11.97 | -0.13 | -1.07% | 11.46 | 12.24 | 327656 | 38860 | 8.86% |
| 2025-08-27 | 12.58 | 12.10 | -0.71 | -5.54% | 12.10 | 12.75 | 459480 | 57160 | 12.40% |
| 2025-08-26 | 12.93 | 12.81 | -0.21 | -1.61% | 12.81 | 13.12 | 253398 | 32777 | 6.84% |
| 2025-08-25 | 13.13 | 13.02 | 0.12 | 0.93% | 12.88 | 13.20 | 301136 | 39266 | 8.13% |
| 2025-08-22 | 12.90 | 12.90 | -0.07 | -0.54% | 12.84 | 13.09 | 261993 | 33936 | 7.07% |
| 2025-08-21 | 13.05 | 12.97 | -0.15 | -1.14% | 12.90 | 13.25 | 300021 | 39198 | 8.10% |
| 2025-08-20 | 12.79 | 13.12 | 0.08 | 0.61% | 12.72 | 13.15 | 366950 | 47339 | 9.90% |
| 2025-08-19 | 12.96 | 13.04 | 0.45 | 3.57% | 12.96 | 13.66 | 640929 | 84892 | 17.30% |
| 2025-08-18 | 12.24 | 12.59 | 0.33 | 2.69% | 12.24 | 12.59 | 276308 | 34425 | 7.46% |
| 2025-08-15 | 12.17 | 12.26 | 0.12 | 0.99% | 12.17 | 12.32 | 206021 | 25229 | 5.56% |
| 2025-08-14 | 12.66 | 12.14 | -0.47 | -3.73% | 12.13 | 12.68 | 303891 | 37376 | 8.20% |
| 2025-08-13 | 12.80 | 12.61 | -0.26 | -2.02% | 12.53 | 12.80 | 380061 | 48001 | 10.26% |
| 2025-08-12 | 12.40 | 12.87 | 0.38 | 3.04% | 12.23 | 13.07 | 511444 | 64952 | 13.81% |
| 2025-08-11 | 12.05 | 12.49 | 0.40 | 3.31% | 12.02 | 12.70 | 413307 | 51594 | 11.16% |
| 2025-08-08 | 12.07 | 12.09 | 0.12 | 1.00% | 11.75 | 12.20 | 308300 | 37070 | 8.32% |
| 2025-08-07 | 11.91 | 11.97 | 0.04 | 0.34% | 11.78 | 12.01 | 188038 | 22391 | 5.08% |
| 2025-08-06 | 11.87 | 11.93 | 0.06 | 0.51% | 11.81 | 11.97 | 168629 | 20076 | 4.55% |
| 2025-08-05 | 11.75 | 11.87 | 0.12 | 1.02% | 11.66 | 11.90 | 157982 | 18646 | 4.26% |
| 2025-08-04 | 11.63 | 11.75 | 0.04 | 0.34% | 11.57 | 11.76 | 99810 | 11660 | 2.69% |
| 2025-08-01 | 11.66 | 11.71 | 0.22 | 1.91% | 11.53 | 11.77 | 156254 | 18225 | 4.22% |
| 2025-07-31 | 11.50 | 11.49 | -0.02 | -0.17% | 11.46 | 11.78 | 162618 | 18954 | 4.39% |
| 2025-07-30 | 11.68 | 11.51 | -0.27 | -2.29% | 11.42 | 11.77 | 160277 | 18533 | 4.33% |
| 2025-07-29 | 11.82 | 11.78 | -0.14 | -1.17% | 11.58 | 11.87 | 158969 | 18613 | 4.29% |
| 2025-07-28 | 11.86 | 11.92 | 0.08 | 0.68% | 11.73 | 11.94 | 153144 | 18108 | 4.13% |
| 2025-07-25 | 11.79 | 11.84 | 0.02 | 0.17% | 11.78 | 11.92 | 130070 | 15399 | 3.51% |
| 2025-07-24 | 11.69 | 11.82 | 0.08 | 0.68% | 11.69 | 11.85 | 150209 | 17703 | 4.05% |