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 | 11.22 | 11.37 | 0.15 | 1.34% | 11.22 | 11.46 | 43647 | 4969 | 3.03% |
| 2025-10-30 | 11.45 | 11.22 | -0.16 | -1.41% | 11.20 | 11.45 | 44330 | 5007 | 3.08% |
| 2025-10-29 | 11.44 | 11.38 | -0.09 | -0.78% | 11.29 | 11.46 | 46239 | 5257 | 3.21% |
| 2025-10-28 | 11.29 | 11.47 | 0.18 | 1.59% | 11.26 | 11.54 | 52533 | 6000 | 3.65% |
| 2025-10-27 | 11.37 | 11.29 | 0.02 | 0.18% | 11.14 | 11.40 | 48646 | 5485 | 3.38% |
| 2025-10-24 | 11.25 | 11.27 | 0.07 | 0.63% | 11.20 | 11.41 | 50196 | 5668 | 3.49% |
| 2025-10-23 | 11.11 | 11.20 | 0.09 | 0.81% | 10.98 | 11.23 | 53015 | 5894 | 3.68% |
| 2025-10-22 | 11.07 | 11.11 | 0.01 | 0.09% | 11.00 | 11.20 | 40257 | 4480 | 2.80% |
| 2025-10-21 | 10.89 | 11.10 | 0.23 | 2.12% | 10.87 | 11.11 | 45847 | 5059 | 3.18% |
| 2025-10-20 | 10.83 | 10.87 | 0.22 | 2.07% | 10.77 | 10.96 | 46132 | 5024 | 3.20% |
| 2025-10-17 | 10.75 | 10.65 | -0.13 | -1.21% | 10.63 | 10.95 | 49916 | 5390 | 3.47% |
| 2025-10-16 | 10.99 | 10.78 | -0.20 | -1.82% | 10.73 | 11.00 | 40226 | 4358 | 2.79% |
| 2025-10-15 | 10.90 | 10.98 | 0.10 | 0.92% | 10.77 | 11.08 | 52233 | 5717 | 3.63% |
| 2025-10-14 | 10.95 | 10.88 | -0.04 | -0.37% | 10.77 | 11.08 | 60348 | 6593 | 4.19% |
| 2025-10-13 | 10.51 | 10.92 | 0.07 | 0.65% | 10.19 | 10.97 | 61704 | 6641 | 4.28% |
| 2025-10-10 | 10.83 | 10.85 | 0.06 | 0.56% | 10.72 | 10.96 | 54004 | 5864 | 3.75% |
| 2025-10-09 | 11.01 | 10.79 | -0.20 | -1.82% | 10.75 | 11.09 | 57159 | 6224 | 3.97% |
| 2025-09-30 | 11.03 | 10.99 | 0.01 | 0.09% | 10.95 | 11.08 | 40980 | 4514 | 2.85% |
| 2025-09-29 | 10.75 | 10.98 | 0.23 | 2.14% | 10.62 | 10.99 | 49278 | 5361 | 3.42% |
| 2025-09-26 | 10.82 | 10.75 | -0.14 | -1.29% | 10.66 | 11.00 | 51904 | 5619 | 3.60% |
| 2025-09-25 | 11.02 | 10.89 | -0.19 | -1.71% | 10.89 | 11.22 | 56327 | 6219 | 3.91% |
| 2025-09-24 | 10.57 | 11.08 | 0.51 | 4.82% | 10.46 | 11.09 | 87529 | 9537 | 6.08% |
| 2025-09-23 | 10.87 | 10.57 | -0.34 | -3.12% | 10.17 | 10.95 | 99820 | 10425 | 6.93% |
| 2025-09-22 | 10.96 | 10.91 | -0.01 | -0.09% | 10.81 | 10.98 | 40031 | 4357 | 2.78% |
| 2025-09-19 | 11.09 | 10.92 | -0.07 | -0.64% | 10.82 | 11.15 | 68336 | 7480 | 4.74% |
| 2025-09-18 | 11.26 | 10.99 | -0.26 | -2.31% | 10.83 | 11.34 | 84042 | 9361 | 5.84% |
| 2025-09-17 | 11.30 | 11.25 | -0.05 | -0.44% | 11.20 | 11.37 | 60030 | 6761 | 4.17% |
| 2025-09-16 | 11.15 | 11.30 | 0.17 | 1.53% | 11.08 | 11.30 | 66143 | 7432 | 4.59% |
| 2025-09-15 | 11.24 | 11.13 | -0.05 | -0.45% | 11.04 | 11.24 | 47827 | 5314 | 3.32% |
| 2025-09-12 | 11.36 | 11.18 | -0.18 | -1.58% | 11.15 | 11.40 | 61767 | 6948 | 4.29% |
| 2025-09-11 | 11.19 | 11.36 | 0.21 | 1.88% | 11.01 | 11.36 | 70212 | 7871 | 4.88% |
| 2025-09-10 | 11.20 | 11.15 | 0.03 | 0.27% | 11.08 | 11.30 | 52253 | 5839 | 3.63% |
| 2025-09-09 | 11.30 | 11.12 | -0.20 | -1.77% | 11.07 | 11.37 | 65783 | 7359 | 4.57% |
| 2025-09-08 | 11.23 | 11.32 | 0.09 | 0.80% | 11.11 | 11.38 | 81383 | 9166 | 5.65% |
| 2025-09-05 | 11.18 | 11.23 | 0.15 | 1.35% | 10.96 | 11.27 | 86605 | 9666 | 6.01% |
| 2025-09-04 | 11.12 | 11.08 | -0.01 | -0.09% | 10.99 | 11.42 | 131846 | 14778 | 9.15% |
| 2025-09-03 | 11.57 | 11.09 | -0.61 | -5.21% | 11.04 | 11.70 | 180551 | 20501 | 12.54% |
| 2025-09-02 | 12.86 | 11.70 | -1.36 | -10.41% | 11.47 | 12.86 | 323717 | 37920 | 22.48% |
| 2025-09-01 | 12.70 | 13.06 | 0.13 | 1.01% | 12.56 | 13.67 | 314354 | 41021 | 21.83% |
| 2025-08-29 | 12.98 | 12.93 | -0.02 | -0.15% | 12.64 | 13.09 | 138809 | 17885 | 9.64% |
| 2025-08-28 | 13.10 | 12.95 | 0.16 | 1.25% | 12.25 | 13.10 | 181933 | 23153 | 12.63% |
| 2025-08-27 | 12.97 | 12.79 | -0.17 | -1.31% | 12.75 | 13.29 | 166085 | 21633 | 11.53% |
| 2025-08-26 | 12.89 | 12.96 | 0.05 | 0.39% | 12.60 | 13.03 | 85856 | 11090 | 5.96% |
| 2025-08-25 | 13.52 | 12.91 | -0.55 | -4.09% | 12.80 | 13.65 | 171226 | 22249 | 11.89% |
| 2025-08-22 | 13.05 | 13.46 | 0.41 | 3.14% | 13.00 | 13.74 | 172630 | 23071 | 11.99% |
| 2025-08-21 | 13.14 | 13.05 | -0.03 | -0.23% | 12.90 | 13.39 | 136150 | 17801 | 9.45% |
| 2025-08-20 | 13.10 | 13.08 | -0.03 | -0.23% | 12.80 | 13.23 | 132641 | 17204 | 9.21% |
| 2025-08-19 | 13.18 | 13.11 | -0.25 | -1.87% | 12.90 | 13.43 | 238586 | 31303 | 16.57% |
| 2025-08-18 | 12.51 | 13.36 | 1.26 | 10.41% | 12.28 | 13.60 | 328677 | 42757 | 22.82% |
| 2025-08-15 | 11.66 | 12.10 | 0.67 | 5.86% | 11.58 | 12.21 | 177537 | 21222 | 12.33% |
| 2025-08-14 | 11.85 | 11.43 | -0.41 | -3.46% | 11.41 | 11.90 | 99057 | 11471 | 6.88% |
| 2025-08-13 | 11.99 | 11.84 | -0.08 | -0.67% | 11.78 | 12.03 | 96197 | 11423 | 6.68% |
| 2025-08-12 | 11.90 | 11.92 | 0.02 | 0.17% | 11.82 | 12.09 | 78475 | 9357 | 5.45% |
| 2025-08-11 | 11.85 | 11.90 | 0.10 | 0.85% | 11.75 | 12.12 | 95210 | 11358 | 6.61% |
| 2025-08-08 | 11.95 | 11.80 | -0.04 | -0.34% | 11.63 | 11.97 | 111407 | 13124 | 7.74% |
| 2025-08-07 | 12.14 | 11.84 | -0.30 | -2.47% | 11.83 | 12.28 | 162296 | 19405 | 11.27% |
| 2025-08-06 | 12.00 | 12.14 | 0.19 | 1.59% | 11.90 | 12.25 | 170847 | 20617 | 11.86% |
| 2025-08-05 | 11.71 | 11.95 | 0.21 | 1.79% | 11.56 | 12.05 | 199158 | 23561 | 13.83% |
| 2025-08-04 | 11.33 | 11.74 | 0.33 | 2.89% | 11.18 | 11.75 | 197462 | 22927 | 13.71% |
| 2025-08-01 | 10.97 | 11.41 | 0.47 | 4.30% | 10.85 | 11.47 | 159387 | 18022 | 11.07% |
| 2025-07-31 | 11.06 | 10.94 | -0.09 | -0.82% | 10.90 | 11.18 | 62686 | 6918 | 4.35% |
| 2025-07-30 | 11.08 | 11.03 | -0.05 | -0.45% | 10.91 | 11.11 | 49616 | 5471 | 3.45% |
| 2025-07-29 | 11.17 | 11.08 | -0.09 | -0.81% | 10.98 | 11.21 | 49879 | 5511 | 3.46% |
| 2025-07-28 | 11.10 | 11.17 | 0.08 | 0.72% | 11.04 | 11.18 | 58412 | 6501 | 4.06% |
| 2025-07-25 | 10.93 | 11.09 | 0.15 | 1.37% | 10.88 | 11.10 | 69019 | 7607 | 4.79% |