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 | 11.06 | 11.13 | 0.10 | 0.91% | 11.01 | 11.29 | 73567 | 8211 | 1.82% |
| 2025-10-30 | 11.30 | 11.03 | -0.08 | -0.72% | 11.03 | 11.50 | 104986 | 11763 | 2.59% |
| 2025-10-29 | 11.09 | 11.11 | 0.04 | 0.36% | 10.87 | 11.36 | 95231 | 10536 | 2.35% |
| 2025-10-28 | 10.99 | 11.07 | 0.18 | 1.65% | 10.90 | 11.23 | 97094 | 10772 | 2.40% |
| 2025-10-27 | 11.01 | 10.89 | 0.03 | 0.28% | 10.76 | 11.04 | 58367 | 6342 | 1.44% |
| 2025-10-24 | 10.99 | 10.86 | -0.05 | -0.46% | 10.86 | 11.23 | 75698 | 8356 | 1.87% |
| 2025-10-23 | 10.75 | 10.91 | 0.14 | 1.30% | 10.67 | 11.04 | 63860 | 6901 | 1.58% |
| 2025-10-22 | 10.84 | 10.77 | -0.08 | -0.74% | 10.70 | 11.03 | 62436 | 6743 | 1.54% |
| 2025-10-21 | 10.27 | 10.85 | 0.57 | 5.54% | 10.21 | 10.88 | 117998 | 12561 | 2.91% |
| 2025-10-20 | 10.22 | 10.28 | 0.20 | 1.98% | 10.12 | 10.36 | 50282 | 5165 | 1.24% |
| 2025-10-17 | 10.16 | 10.08 | -0.18 | -1.75% | 10.08 | 10.49 | 61486 | 6313 | 1.52% |
| 2025-10-16 | 10.21 | 10.26 | 0.00 | 0.00% | 10.13 | 10.42 | 55666 | 5718 | 1.37% |
| 2025-10-15 | 10.09 | 10.26 | 0.17 | 1.68% | 9.94 | 10.29 | 70198 | 7142 | 1.73% |
| 2025-10-14 | 10.22 | 10.09 | -0.03 | -0.30% | 10.01 | 10.55 | 74986 | 7654 | 1.85% |
| 2025-10-13 | 10.00 | 10.12 | -0.38 | -3.62% | 9.68 | 10.34 | 101511 | 10211 | 2.51% |
| 2025-10-10 | 10.87 | 10.50 | -0.37 | -3.40% | 10.47 | 10.88 | 67002 | 7117 | 1.65% |
| 2025-10-09 | 10.64 | 10.87 | 0.32 | 3.03% | 10.45 | 11.08 | 100524 | 10893 | 2.48% |
| 2025-09-30 | 10.50 | 10.55 | 0.10 | 0.96% | 10.44 | 10.77 | 58343 | 6171 | 1.44% |
| 2025-09-29 | 10.43 | 10.45 | 0.02 | 0.19% | 10.25 | 10.51 | 59524 | 6200 | 1.47% |
| 2025-09-26 | 10.57 | 10.43 | -0.17 | -1.60% | 10.38 | 10.63 | 54842 | 5750 | 1.35% |
| 2025-09-25 | 10.83 | 10.60 | -0.22 | -2.03% | 10.58 | 10.98 | 58529 | 6282 | 1.44% |
| 2025-09-24 | 10.65 | 10.82 | 0.17 | 1.60% | 10.57 | 10.83 | 56809 | 6103 | 1.40% |
| 2025-09-23 | 10.82 | 10.65 | -0.25 | -2.29% | 10.39 | 10.90 | 81448 | 8620 | 2.01% |
| 2025-09-22 | 10.90 | 10.90 | 0.07 | 0.65% | 10.72 | 11.19 | 63769 | 6975 | 1.57% |
| 2025-09-19 | 10.94 | 10.83 | -0.06 | -0.55% | 10.70 | 11.00 | 59994 | 6484 | 1.48% |
| 2025-09-18 | 11.08 | 10.89 | -0.25 | -2.24% | 10.75 | 11.24 | 82768 | 9138 | 2.04% |
| 2025-09-17 | 11.34 | 11.14 | -0.33 | -2.88% | 11.06 | 11.38 | 89702 | 10020 | 2.21% |
| 2025-09-16 | 11.51 | 11.47 | -0.12 | -1.04% | 11.24 | 11.58 | 112409 | 12759 | 2.78% |
| 2025-09-15 | 11.33 | 11.59 | 0.37 | 3.30% | 11.17 | 11.99 | 171628 | 20026 | 4.24% |
| 2025-09-12 | 11.15 | 11.22 | 0.01 | 0.09% | 11.04 | 11.45 | 109515 | 12269 | 2.70% |
| 2025-09-11 | 10.84 | 11.21 | 0.29 | 2.66% | 10.56 | 11.29 | 119662 | 13155 | 2.95% |
| 2025-09-10 | 10.97 | 10.92 | -0.06 | -0.55% | 10.69 | 11.14 | 121174 | 13191 | 2.99% |
| 2025-09-09 | 11.66 | 10.98 | -0.73 | -6.23% | 10.81 | 11.66 | 182728 | 20470 | 4.51% |
| 2025-09-08 | 13.00 | 11.71 | -1.33 | -10.20% | 11.53 | 13.00 | 261242 | 31597 | 6.45% |
| 2025-09-05 | 12.98 | 13.04 | 0.21 | 1.64% | 12.36 | 13.05 | 86613 | 11039 | 2.14% |
| 2025-09-04 | 12.93 | 12.83 | -0.11 | -0.85% | 12.64 | 13.29 | 102831 | 13393 | 2.54% |
| 2025-09-03 | 13.52 | 12.94 | -0.45 | -3.36% | 12.81 | 14.15 | 136234 | 18175 | 3.39% |
| 2025-09-02 | 13.87 | 13.39 | -0.43 | -3.11% | 13.18 | 13.95 | 130345 | 17504 | 3.24% |
| 2025-09-01 | 12.18 | 13.82 | 1.65 | 13.56% | 12.15 | 13.95 | 263381 | 34989 | 6.55% |
| 2025-08-29 | 12.47 | 12.17 | -0.30 | -2.41% | 12.09 | 12.47 | 83132 | 10151 | 2.07% |
| 2025-08-28 | 12.53 | 12.47 | -0.09 | -0.72% | 11.82 | 12.88 | 117148 | 14408 | 2.91% |
| 2025-08-27 | 12.88 | 12.56 | -0.27 | -2.10% | 12.56 | 13.25 | 107915 | 13917 | 2.68% |
| 2025-08-26 | 13.06 | 12.83 | -0.22 | -1.69% | 12.78 | 13.06 | 85549 | 11018 | 2.13% |
| 2025-08-25 | 12.96 | 13.05 | 0.15 | 1.16% | 12.92 | 13.45 | 115102 | 15116 | 2.86% |
| 2025-08-22 | 13.18 | 12.90 | -0.10 | -0.77% | 12.77 | 13.25 | 109392 | 14126 | 2.72% |
| 2025-08-21 | 13.10 | 13.00 | -0.15 | -1.14% | 12.96 | 13.85 | 126688 | 16848 | 3.15% |
| 2025-08-20 | 13.43 | 13.15 | -0.27 | -2.01% | 12.96 | 13.46 | 86800 | 11401 | 2.16% |
| 2025-08-19 | 13.50 | 13.42 | -0.15 | -1.11% | 13.24 | 13.65 | 113724 | 15265 | 2.83% |
| 2025-08-18 | 13.09 | 13.57 | 0.49 | 3.75% | 12.92 | 13.68 | 154077 | 20591 | 3.83% |
| 2025-08-15 | 12.30 | 13.08 | 0.79 | 6.43% | 12.26 | 13.26 | 174609 | 22508 | 4.34% |
| 2025-08-14 | 12.79 | 12.29 | -0.49 | -3.83% | 12.24 | 12.83 | 105923 | 13186 | 2.64% |
| 2025-08-13 | 12.95 | 12.78 | -0.13 | -1.01% | 12.72 | 13.00 | 68524 | 8778 | 1.71% |
| 2025-08-12 | 13.26 | 12.91 | -0.39 | -2.93% | 12.72 | 13.38 | 104411 | 13543 | 2.60% |
| 2025-08-11 | 13.09 | 13.30 | 0.41 | 3.18% | 13.07 | 13.76 | 135291 | 17998 | 3.37% |
| 2025-08-08 | 12.79 | 12.89 | 0.05 | 0.39% | 12.57 | 12.98 | 99527 | 12708 | 2.48% |
| 2025-08-07 | 12.91 | 12.84 | -0.16 | -1.23% | 12.70 | 13.15 | 140151 | 18085 | 3.49% |
| 2025-08-06 | 12.59 | 13.00 | 0.41 | 3.26% | 12.51 | 13.49 | 182940 | 23865 | 4.56% |
| 2025-08-05 | 12.38 | 12.59 | 0.22 | 1.78% | 12.22 | 13.03 | 205254 | 25888 | 5.11% |
| 2025-08-04 | 11.13 | 12.37 | 1.13 | 10.05% | 10.98 | 12.39 | 221039 | 26039 | 5.51% |
| 2025-08-01 | 11.21 | 11.24 | 0.01 | 0.09% | 11.15 | 11.44 | 95776 | 10789 | 2.39% |
| 2025-07-31 | 11.42 | 11.23 | -0.18 | -1.58% | 11.16 | 11.57 | 124621 | 14132 | 3.11% |
| 2025-07-30 | 11.69 | 11.41 | -0.18 | -1.55% | 11.35 | 11.78 | 170300 | 19598 | 4.24% |
| 2025-07-29 | 11.78 | 11.59 | -0.23 | -1.95% | 11.41 | 11.87 | 188673 | 21912 | 4.70% |
| 2025-07-28 | 11.50 | 11.82 | 0.50 | 4.42% | 11.40 | 12.75 | 296035 | 35539 | 7.38% |
| 2025-07-25 | 11.28 | 11.32 | -0.21 | -1.82% | 11.14 | 12.21 | 285031 | 32976 | 7.10% |