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 | 10.99 | 11.15 | 0.27 | 2.48% | 10.88 | 11.21 | 146208 | 16184 | 3.33% |
| 2025-10-30 | 10.92 | 10.88 | -0.04 | -0.37% | 10.83 | 11.05 | 70774 | 7743 | 1.61% |
| 2025-10-29 | 10.96 | 10.92 | 0.06 | 0.55% | 10.68 | 11.05 | 73544 | 7974 | 1.68% |
| 2025-10-28 | 10.82 | 10.86 | 0.06 | 0.56% | 10.68 | 11.00 | 75204 | 8183 | 1.72% |
| 2025-10-27 | 10.80 | 10.80 | 0.02 | 0.19% | 10.72 | 10.93 | 65304 | 7058 | 1.49% |
| 2025-10-24 | 10.75 | 10.78 | 0.01 | 0.09% | 10.73 | 10.87 | 43022 | 4644 | 0.98% |
| 2025-10-23 | 10.87 | 10.77 | -0.13 | -1.19% | 10.68 | 10.93 | 56920 | 6115 | 1.30% |
| 2025-10-22 | 10.91 | 10.90 | -0.02 | -0.18% | 10.86 | 11.08 | 56127 | 6150 | 1.28% |
| 2025-10-21 | 10.75 | 10.92 | 0.24 | 2.25% | 10.64 | 10.92 | 53572 | 5802 | 1.22% |
| 2025-10-20 | 10.75 | 10.68 | -0.04 | -0.37% | 10.63 | 10.86 | 67865 | 7271 | 1.55% |
| 2025-10-17 | 11.05 | 10.72 | -0.28 | -2.55% | 10.70 | 11.09 | 67171 | 7290 | 1.53% |
| 2025-10-16 | 11.10 | 11.00 | -0.16 | -1.43% | 10.89 | 11.14 | 70414 | 7764 | 1.61% |
| 2025-10-15 | 10.74 | 11.16 | 0.38 | 3.53% | 10.74 | 11.28 | 98602 | 10946 | 2.25% |
| 2025-10-14 | 11.06 | 10.78 | -0.23 | -2.09% | 10.72 | 11.13 | 69495 | 7573 | 1.59% |
| 2025-10-13 | 10.82 | 11.01 | -0.27 | -2.39% | 10.75 | 11.09 | 82291 | 9003 | 1.88% |
| 2025-10-10 | 11.25 | 11.28 | -0.16 | -1.40% | 11.22 | 11.70 | 109194 | 12454 | 2.49% |
| 2025-10-09 | 10.99 | 11.44 | 0.55 | 5.05% | 10.89 | 11.78 | 206863 | 23768 | 4.72% |
| 2025-09-30 | 10.85 | 10.89 | 0.06 | 0.55% | 10.82 | 10.97 | 56816 | 6190 | 1.30% |
| 2025-09-29 | 10.69 | 10.83 | 0.02 | 0.19% | 10.51 | 10.89 | 69461 | 7446 | 1.58% |
| 2025-09-26 | 10.90 | 10.81 | -0.09 | -0.83% | 10.63 | 10.91 | 70897 | 7627 | 1.62% |
| 2025-09-25 | 10.99 | 10.90 | -0.16 | -1.45% | 10.82 | 11.11 | 78061 | 8540 | 1.78% |
| 2025-09-24 | 10.80 | 11.06 | 0.17 | 1.56% | 10.80 | 11.15 | 99955 | 11017 | 2.28% |
| 2025-09-23 | 11.16 | 10.89 | -0.27 | -2.42% | 10.55 | 11.16 | 170789 | 18419 | 3.90% |
| 2025-09-22 | 11.67 | 11.16 | -0.32 | -2.79% | 11.03 | 11.69 | 145987 | 16338 | 3.33% |
| 2025-09-19 | 11.88 | 11.48 | -0.40 | -3.37% | 11.44 | 11.96 | 149874 | 17373 | 3.42% |
| 2025-09-18 | 12.06 | 11.88 | -0.21 | -1.74% | 11.78 | 12.27 | 207097 | 24780 | 4.72% |
| 2025-09-17 | 12.34 | 12.09 | -0.30 | -2.42% | 12.00 | 12.41 | 156057 | 18900 | 3.56% |
| 2025-09-16 | 12.65 | 12.39 | -0.04 | -0.32% | 12.35 | 12.67 | 134271 | 16699 | 3.06% |
| 2025-09-15 | 11.88 | 12.43 | 0.51 | 4.28% | 11.81 | 12.82 | 303239 | 37961 | 6.92% |
| 2025-09-12 | 11.90 | 11.92 | 0.07 | 0.59% | 11.50 | 11.95 | 182555 | 21385 | 4.16% |
| 2025-09-11 | 12.06 | 11.90 | -0.15 | -1.24% | 11.60 | 12.06 | 130059 | 15348 | 2.97% |
| 2025-09-10 | 12.04 | 12.05 | -0.10 | -0.82% | 11.88 | 12.19 | 138578 | 16662 | 3.16% |
| 2025-09-09 | 11.99 | 12.15 | 0.10 | 0.83% | 11.72 | 12.16 | 182670 | 21780 | 4.17% |
| 2025-09-08 | 11.68 | 12.05 | 0.36 | 3.08% | 11.67 | 12.16 | 207420 | 24765 | 4.73% |
| 2025-09-05 | 11.61 | 11.69 | 0.13 | 1.12% | 11.30 | 11.74 | 134544 | 15509 | 3.07% |
| 2025-09-04 | 11.56 | 11.56 | 0.08 | 0.70% | 11.36 | 11.77 | 171643 | 19861 | 3.92% |
| 2025-09-03 | 11.95 | 11.48 | -0.47 | -3.93% | 11.44 | 12.12 | 203816 | 24024 | 4.65% |
| 2025-09-02 | 12.08 | 11.95 | -0.15 | -1.24% | 11.74 | 12.24 | 174492 | 20858 | 3.98% |
| 2025-09-01 | 11.66 | 12.10 | 0.46 | 3.95% | 11.50 | 12.20 | 277494 | 33072 | 6.33% |
| 2025-08-29 | 11.44 | 11.64 | 0.33 | 2.92% | 11.37 | 11.72 | 188553 | 21868 | 4.30% |
| 2025-08-28 | 11.18 | 11.31 | -0.02 | -0.18% | 10.93 | 11.41 | 162588 | 18193 | 3.71% |
| 2025-08-27 | 11.82 | 11.33 | -0.49 | -4.15% | 11.32 | 11.83 | 216556 | 25000 | 4.94% |
| 2025-08-26 | 11.68 | 11.82 | 0.15 | 1.29% | 11.60 | 12.01 | 181630 | 21446 | 4.14% |
| 2025-08-25 | 11.59 | 11.67 | 0.13 | 1.13% | 11.55 | 11.96 | 243854 | 28629 | 5.56% |
| 2025-08-22 | 11.59 | 11.54 | -0.10 | -0.86% | 11.48 | 11.73 | 142815 | 16506 | 3.26% |
| 2025-08-21 | 11.79 | 11.64 | -0.17 | -1.44% | 11.57 | 11.92 | 203888 | 23922 | 4.65% |
| 2025-08-20 | 12.26 | 11.81 | -0.35 | -2.88% | 11.63 | 12.26 | 447954 | 53044 | 10.22% |
| 2025-08-19 | 11.05 | 12.16 | 1.11 | 10.05% | 11.05 | 12.16 | 228239 | 26923 | 5.21% |
| 2025-08-18 | 10.85 | 11.05 | 0.09 | 0.82% | 10.85 | 11.17 | 109593 | 12072 | 2.50% |
| 2025-08-15 | 10.91 | 10.96 | 0.01 | 0.09% | 10.87 | 11.05 | 87586 | 9602 | 2.00% |
| 2025-08-14 | 11.11 | 10.95 | -0.11 | -0.99% | 10.93 | 11.30 | 110636 | 12239 | 2.52% |
| 2025-08-13 | 11.11 | 11.06 | -0.05 | -0.45% | 10.93 | 11.16 | 88986 | 9831 | 2.03% |
| 2025-08-12 | 11.32 | 11.11 | -0.18 | -1.59% | 11.03 | 11.37 | 92923 | 10363 | 2.12% |
| 2025-08-11 | 10.92 | 11.29 | 0.35 | 3.20% | 10.91 | 11.29 | 135713 | 15119 | 3.10% |
| 2025-08-08 | 11.04 | 10.94 | -0.01 | -0.09% | 10.80 | 11.05 | 77132 | 8428 | 1.76% |
| 2025-08-07 | 11.19 | 10.95 | -0.28 | -2.49% | 10.89 | 11.29 | 152795 | 16862 | 3.49% |
| 2025-08-06 | 11.33 | 11.23 | -0.05 | -0.44% | 11.18 | 11.42 | 111252 | 12519 | 2.54% |
| 2025-08-05 | 11.33 | 11.28 | -0.05 | -0.44% | 11.16 | 11.39 | 131308 | 14793 | 3.00% |
| 2025-08-04 | 11.10 | 11.33 | 0.21 | 1.89% | 10.92 | 11.36 | 182740 | 20389 | 4.17% |
| 2025-08-01 | 11.44 | 11.12 | -0.32 | -2.80% | 11.11 | 11.49 | 230473 | 25964 | 5.26% |
| 2025-07-31 | 11.05 | 11.44 | 0.39 | 3.53% | 10.96 | 11.75 | 328679 | 37429 | 7.50% |
| 2025-07-30 | 11.25 | 11.05 | -0.28 | -2.47% | 10.85 | 11.42 | 261628 | 29105 | 5.97% |
| 2025-07-29 | 11.13 | 11.33 | 0.33 | 3.00% | 10.87 | 11.52 | 341988 | 38274 | 7.80% |
| 2025-07-28 | 10.41 | 11.00 | 0.59 | 5.67% | 10.41 | 11.29 | 304071 | 33186 | 6.94% |
| 2025-07-25 | 10.42 | 10.41 | -0.04 | -0.38% | 10.36 | 10.62 | 113865 | 11971 | 2.60% |
| 2025-07-24 | 10.41 | 10.45 | 0.02 | 0.19% | 10.32 | 10.60 | 110389 | 11522 | 2.52% |