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 | 11.36 | 0.33 | 2.99% | 11.18 | 11.59 | 248442 | 28405 | 3.38% |
| 2025-10-30 | 10.71 | 11.03 | 0.30 | 2.80% | 10.54 | 11.29 | 237690 | 26102 | 3.23% |
| 2025-10-29 | 10.62 | 10.73 | 0.09 | 0.85% | 10.48 | 10.86 | 102437 | 10951 | 1.39% |
| 2025-10-28 | 10.63 | 10.64 | 0.02 | 0.19% | 10.56 | 10.69 | 70392 | 7487 | 0.96% |
| 2025-10-27 | 10.75 | 10.62 | -0.17 | -1.58% | 10.57 | 10.81 | 127016 | 13529 | 1.73% |
| 2025-10-24 | 11.00 | 10.79 | -0.32 | -2.88% | 10.75 | 11.06 | 217485 | 23663 | 2.96% |
| 2025-10-23 | 10.65 | 11.11 | 0.47 | 4.42% | 10.60 | 11.15 | 324252 | 35584 | 4.41% |
| 2025-10-22 | 10.51 | 10.64 | 0.14 | 1.33% | 10.45 | 10.88 | 170571 | 18259 | 2.32% |
| 2025-10-21 | 10.18 | 10.50 | 0.32 | 3.14% | 10.17 | 10.50 | 106218 | 10995 | 1.44% |
| 2025-10-20 | 10.28 | 10.18 | -0.04 | -0.39% | 10.12 | 10.43 | 80070 | 8204 | 1.09% |
| 2025-10-17 | 10.36 | 10.22 | -0.18 | -1.73% | 10.20 | 10.49 | 81416 | 8417 | 1.11% |
| 2025-10-16 | 10.46 | 10.40 | -0.09 | -0.86% | 10.36 | 10.57 | 81461 | 8516 | 1.11% |
| 2025-10-15 | 10.28 | 10.49 | 0.22 | 2.14% | 10.18 | 10.55 | 114350 | 11890 | 1.55% |
| 2025-10-14 | 10.22 | 10.27 | 0.12 | 1.18% | 10.21 | 10.41 | 93524 | 9638 | 1.27% |
| 2025-10-13 | 9.80 | 10.21 | -0.07 | -0.68% | 9.75 | 10.22 | 80483 | 8084 | 1.09% |
| 2025-10-10 | 10.19 | 10.28 | 0.07 | 0.69% | 10.11 | 10.40 | 94836 | 9779 | 1.29% |
| 2025-10-09 | 10.37 | 10.21 | -0.22 | -2.11% | 10.05 | 10.38 | 116487 | 11827 | 1.58% |
| 2025-09-30 | 10.33 | 10.43 | 0.08 | 0.77% | 10.30 | 10.47 | 71229 | 7399 | 0.97% |
| 2025-09-29 | 10.24 | 10.35 | 0.15 | 1.47% | 10.06 | 10.45 | 106063 | 10937 | 1.44% |
| 2025-09-26 | 10.36 | 10.20 | -0.21 | -2.02% | 10.18 | 10.47 | 89191 | 9178 | 1.21% |
| 2025-09-25 | 10.14 | 10.41 | 0.17 | 1.66% | 10.14 | 10.43 | 118043 | 12200 | 1.60% |
| 2025-09-24 | 10.06 | 10.24 | 0.18 | 1.79% | 9.97 | 10.29 | 122279 | 12472 | 1.66% |
| 2025-09-23 | 10.14 | 10.06 | -0.12 | -1.18% | 9.80 | 10.16 | 157298 | 15619 | 2.14% |
| 2025-09-22 | 10.56 | 10.18 | -0.41 | -3.87% | 10.12 | 10.56 | 132445 | 13588 | 1.80% |
| 2025-09-19 | 10.40 | 10.59 | 0.14 | 1.34% | 10.17 | 10.71 | 188497 | 19609 | 2.56% |
| 2025-09-18 | 10.83 | 10.45 | -0.35 | -3.24% | 10.39 | 10.89 | 176919 | 18880 | 2.41% |
| 2025-09-17 | 11.00 | 10.80 | -0.18 | -1.64% | 10.75 | 11.01 | 145473 | 15727 | 1.98% |
| 2025-09-16 | 10.66 | 10.98 | 0.28 | 2.62% | 10.63 | 11.02 | 234727 | 25648 | 3.19% |
| 2025-09-15 | 10.73 | 10.70 | -0.02 | -0.19% | 10.54 | 10.76 | 132191 | 14065 | 1.80% |
| 2025-09-12 | 10.65 | 10.72 | -0.01 | -0.09% | 10.65 | 10.95 | 181508 | 19551 | 2.47% |
| 2025-09-11 | 10.95 | 10.73 | -0.33 | -2.98% | 10.45 | 10.95 | 295800 | 31507 | 4.02% |
| 2025-09-10 | 10.95 | 11.06 | -0.13 | -1.16% | 10.73 | 11.09 | 227908 | 24909 | 3.10% |
| 2025-09-09 | 11.90 | 11.19 | -0.85 | -7.06% | 10.85 | 11.90 | 423957 | 47997 | 5.76% |
| 2025-09-08 | 12.50 | 12.04 | -0.71 | -5.57% | 12.01 | 12.72 | 377784 | 46228 | 5.14% |
| 2025-09-05 | 13.00 | 12.75 | -0.07 | -0.55% | 12.35 | 13.00 | 381457 | 48244 | 5.19% |
| 2025-09-04 | 12.45 | 12.82 | 0.41 | 3.30% | 12.00 | 13.24 | 598520 | 75932 | 8.14% |
| 2025-09-03 | 12.00 | 12.41 | 0.66 | 5.62% | 11.70 | 12.88 | 554308 | 68081 | 7.54% |
| 2025-09-02 | 12.01 | 11.75 | -0.43 | -3.53% | 11.67 | 12.19 | 339087 | 40215 | 4.61% |
| 2025-09-01 | 11.26 | 12.18 | 0.59 | 5.09% | 11.21 | 12.60 | 513776 | 60750 | 6.99% |
| 2025-08-29 | 12.20 | 11.59 | -0.37 | -3.09% | 11.48 | 12.30 | 463832 | 54856 | 6.31% |
| 2025-08-28 | 11.10 | 11.96 | 0.72 | 6.41% | 11.08 | 12.14 | 636398 | 74410 | 8.65% |
| 2025-08-27 | 11.20 | 11.24 | 0.06 | 0.54% | 11.18 | 11.72 | 447613 | 51046 | 6.09% |
| 2025-08-26 | 11.23 | 11.18 | -0.05 | -0.45% | 11.11 | 11.24 | 136762 | 15269 | 1.86% |
| 2025-08-25 | 11.22 | 11.23 | 0.02 | 0.18% | 11.16 | 11.29 | 180302 | 20243 | 2.45% |
| 2025-08-22 | 11.15 | 11.21 | 0.07 | 0.63% | 11.05 | 11.21 | 178825 | 19903 | 2.43% |
| 2025-08-21 | 11.46 | 11.14 | -0.10 | -0.89% | 11.11 | 11.50 | 214405 | 24119 | 2.91% |
| 2025-08-20 | 11.10 | 11.24 | 0.14 | 1.26% | 11.01 | 11.25 | 209238 | 23371 | 2.84% |
| 2025-08-19 | 11.14 | 11.10 | -0.03 | -0.27% | 11.01 | 11.18 | 173591 | 19266 | 2.36% |
| 2025-08-18 | 11.03 | 11.13 | 0.17 | 1.55% | 10.92 | 11.15 | 248375 | 27426 | 3.38% |
| 2025-08-15 | 10.74 | 10.96 | 0.19 | 1.76% | 10.74 | 10.96 | 196666 | 21352 | 2.67% |
| 2025-08-14 | 11.02 | 10.77 | -0.27 | -2.45% | 10.73 | 11.06 | 257909 | 28108 | 3.51% |
| 2025-08-13 | 11.16 | 11.04 | -0.20 | -1.78% | 10.94 | 11.18 | 274311 | 30247 | 3.73% |
| 2025-08-12 | 11.15 | 11.24 | 0.15 | 1.35% | 11.05 | 11.56 | 455733 | 51458 | 6.20% |
| 2025-08-11 | 10.93 | 11.09 | 0.16 | 1.46% | 10.90 | 11.09 | 211064 | 23252 | 2.87% |
| 2025-08-08 | 10.89 | 10.93 | 0.05 | 0.46% | 10.80 | 10.97 | 183978 | 20047 | 2.50% |
| 2025-08-07 | 10.93 | 10.88 | -0.07 | -0.64% | 10.82 | 10.99 | 189454 | 20632 | 2.58% |
| 2025-08-06 | 11.02 | 10.95 | -0.08 | -0.73% | 10.85 | 11.03 | 247575 | 27081 | 3.37% |
| 2025-08-05 | 11.01 | 11.03 | -0.02 | -0.18% | 10.91 | 11.10 | 277774 | 30584 | 3.78% |
| 2025-08-04 | 10.86 | 11.05 | 0.06 | 0.55% | 10.80 | 11.39 | 388781 | 43121 | 5.29% |
| 2025-08-01 | 10.90 | 10.99 | 0.14 | 1.29% | 10.76 | 11.07 | 330691 | 36147 | 4.50% |
| 2025-07-31 | 11.03 | 10.85 | -0.32 | -2.86% | 10.79 | 11.19 | 430050 | 47034 | 5.85% |
| 2025-07-30 | 11.45 | 11.17 | -0.33 | -2.87% | 11.17 | 11.63 | 549419 | 62540 | 7.47% |
| 2025-07-29 | 11.93 | 11.50 | -0.33 | -2.79% | 11.31 | 12.06 | 662769 | 76597 | 9.01% |
| 2025-07-28 | 11.77 | 11.83 | -0.38 | -3.11% | 11.19 | 12.54 | 917841 | 107148 | 12.48% |
| 2025-07-25 | 13.54 | 12.21 | -1.33 | -9.82% | 12.20 | 14.28 | 1125360 | 151988 | 15.30% |
| 2025-07-24 | 13.08 | 13.54 | -0.22 | -1.60% | 12.71 | 14.08 | 907589 | 123983 | 12.34% |