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 | 10.87 | 11.00 | 0.14 | 1.29% | 10.85 | 11.05 | 41372 | 4552 | 1.31% |
| 2025-10-30 | 10.88 | 10.86 | -0.02 | -0.18% | 10.80 | 10.96 | 37913 | 4124 | 1.20% |
| 2025-10-29 | 10.93 | 10.88 | -0.05 | -0.46% | 10.68 | 10.93 | 53245 | 5744 | 1.69% |
| 2025-10-28 | 11.11 | 10.93 | -0.26 | -2.32% | 10.89 | 11.13 | 78991 | 8680 | 2.51% |
| 2025-10-27 | 11.03 | 11.19 | 0.20 | 1.82% | 11.02 | 11.22 | 55852 | 6217 | 1.77% |
| 2025-10-24 | 10.96 | 10.99 | 0.05 | 0.46% | 10.92 | 11.04 | 35434 | 3893 | 1.13% |
| 2025-10-23 | 11.02 | 10.94 | -0.08 | -0.73% | 10.89 | 11.02 | 57762 | 6308 | 1.84% |
| 2025-10-22 | 10.93 | 11.02 | 0.04 | 0.36% | 10.91 | 11.13 | 46051 | 5086 | 1.46% |
| 2025-10-21 | 11.00 | 10.98 | 0.04 | 0.37% | 10.86 | 11.00 | 43074 | 4709 | 1.37% |
| 2025-10-20 | 11.01 | 10.94 | 0.01 | 0.09% | 10.88 | 11.05 | 40010 | 4384 | 1.27% |
| 2025-10-17 | 11.28 | 10.93 | -0.36 | -3.19% | 10.92 | 11.35 | 62081 | 6880 | 1.97% |
| 2025-10-16 | 11.43 | 11.29 | -0.13 | -1.14% | 11.24 | 11.44 | 34531 | 3913 | 1.10% |
| 2025-10-15 | 11.33 | 11.42 | 0.13 | 1.15% | 11.23 | 11.43 | 32738 | 3719 | 1.04% |
| 2025-10-14 | 11.50 | 11.29 | -0.24 | -2.08% | 11.25 | 11.68 | 77962 | 8896 | 2.48% |
| 2025-10-13 | 11.34 | 11.53 | -0.09 | -0.77% | 11.03 | 11.53 | 52164 | 5912 | 1.66% |
| 2025-10-10 | 11.56 | 11.62 | 0.08 | 0.69% | 11.50 | 11.85 | 73405 | 8583 | 2.33% |
| 2025-10-09 | 11.62 | 11.54 | -0.12 | -1.03% | 11.41 | 11.67 | 58600 | 6734 | 1.86% |
| 2025-09-30 | 11.63 | 11.66 | 0.03 | 0.26% | 11.57 | 11.67 | 52419 | 6095 | 1.67% |
| 2025-09-29 | 11.77 | 11.63 | -0.16 | -1.36% | 11.61 | 11.84 | 69416 | 8104 | 2.21% |
| 2025-09-26 | 11.66 | 11.79 | 0.04 | 0.34% | 11.64 | 11.99 | 66901 | 7932 | 2.13% |
| 2025-09-25 | 11.95 | 11.75 | -0.27 | -2.25% | 11.65 | 12.00 | 90798 | 10709 | 2.88% |
| 2025-09-24 | 11.88 | 12.02 | 0.10 | 0.84% | 11.75 | 12.09 | 49497 | 5912 | 1.57% |
| 2025-09-23 | 12.08 | 11.92 | -0.16 | -1.32% | 11.63 | 12.08 | 91645 | 10824 | 2.91% |
| 2025-09-22 | 12.15 | 12.08 | -0.10 | -0.82% | 11.93 | 12.36 | 91627 | 11068 | 2.91% |
| 2025-09-19 | 12.45 | 12.18 | -0.24 | -1.93% | 12.16 | 12.66 | 86055 | 10601 | 2.73% |
| 2025-09-18 | 12.20 | 12.42 | 0.30 | 2.48% | 12.14 | 13.01 | 252986 | 31937 | 8.04% |
| 2025-09-17 | 12.03 | 12.12 | 0.08 | 0.66% | 11.93 | 12.28 | 73761 | 8954 | 2.34% |
| 2025-09-16 | 11.92 | 12.04 | 0.11 | 0.92% | 11.69 | 12.15 | 95041 | 11290 | 3.02% |
| 2025-09-15 | 12.20 | 11.93 | -0.27 | -2.21% | 11.89 | 12.20 | 104700 | 12556 | 3.33% |
| 2025-09-12 | 12.33 | 12.20 | -0.11 | -0.89% | 12.07 | 12.33 | 99936 | 12173 | 3.18% |
| 2025-09-11 | 12.21 | 12.31 | 0.10 | 0.82% | 11.98 | 12.31 | 94342 | 11458 | 3.00% |
| 2025-09-10 | 12.21 | 12.21 | -0.03 | -0.25% | 12.07 | 12.30 | 73715 | 8979 | 2.34% |
| 2025-09-09 | 12.61 | 12.24 | -0.42 | -3.32% | 12.21 | 12.88 | 126112 | 15702 | 4.01% |
| 2025-09-08 | 12.48 | 12.66 | 0.26 | 2.10% | 12.28 | 12.66 | 107580 | 13415 | 3.42% |
| 2025-09-05 | 12.17 | 12.40 | 0.23 | 1.89% | 12.06 | 12.46 | 92967 | 11460 | 2.95% |
| 2025-09-04 | 12.38 | 12.17 | -0.48 | -3.79% | 11.99 | 12.58 | 218472 | 26767 | 6.94% |
| 2025-09-03 | 12.80 | 12.65 | -0.09 | -0.71% | 12.50 | 13.00 | 159408 | 20343 | 5.06% |
| 2025-09-02 | 13.12 | 12.74 | -0.44 | -3.34% | 12.44 | 13.14 | 232581 | 29635 | 7.39% |
| 2025-09-01 | 12.85 | 13.18 | 0.28 | 2.17% | 12.68 | 13.64 | 383654 | 50642 | 12.19% |
| 2025-08-29 | 12.75 | 12.90 | 0.41 | 3.28% | 12.37 | 13.05 | 259454 | 32883 | 8.24% |
| 2025-08-28 | 12.07 | 12.49 | 0.34 | 2.80% | 12.06 | 12.64 | 240874 | 29769 | 7.65% |
| 2025-08-27 | 12.20 | 12.15 | -0.38 | -3.03% | 11.82 | 13.00 | 375857 | 45953 | 11.94% |
| 2025-08-26 | 12.50 | 12.53 | 0.00 | 0.00% | 12.42 | 12.63 | 100881 | 12629 | 3.21% |
| 2025-08-25 | 12.65 | 12.53 | -0.03 | -0.24% | 12.39 | 12.73 | 106766 | 13380 | 3.39% |
| 2025-08-22 | 12.78 | 12.56 | -0.13 | -1.02% | 12.40 | 12.80 | 139047 | 17445 | 4.42% |
| 2025-08-21 | 12.98 | 12.69 | -0.31 | -2.38% | 12.60 | 13.00 | 152561 | 19509 | 4.85% |
| 2025-08-20 | 12.13 | 13.00 | 0.87 | 7.17% | 12.06 | 13.15 | 315260 | 39959 | 10.02% |
| 2025-08-19 | 12.04 | 12.13 | 0.08 | 0.66% | 11.92 | 12.24 | 99838 | 12053 | 3.17% |
| 2025-08-18 | 12.10 | 12.05 | 0.00 | 0.00% | 11.98 | 12.17 | 105691 | 12734 | 3.36% |
| 2025-08-15 | 11.90 | 12.05 | 0.12 | 1.01% | 11.90 | 12.10 | 89663 | 10787 | 2.85% |
| 2025-08-14 | 12.24 | 11.93 | -0.31 | -2.53% | 11.91 | 12.28 | 100181 | 12084 | 3.18% |
| 2025-08-13 | 12.43 | 12.24 | -0.11 | -0.89% | 12.14 | 12.45 | 148279 | 18142 | 4.71% |
| 2025-08-12 | 12.46 | 12.35 | -0.17 | -1.36% | 12.26 | 12.52 | 114048 | 14088 | 3.62% |
| 2025-08-11 | 12.33 | 12.52 | 0.20 | 1.62% | 12.32 | 12.68 | 204468 | 25514 | 6.50% |
| 2025-08-08 | 11.69 | 12.32 | 0.59 | 5.03% | 11.57 | 12.40 | 248902 | 29928 | 7.91% |
| 2025-08-07 | 11.78 | 11.73 | -0.04 | -0.34% | 11.66 | 11.88 | 96900 | 11362 | 3.08% |
| 2025-08-06 | 11.32 | 11.77 | 0.45 | 3.98% | 11.29 | 12.20 | 249385 | 29235 | 7.92% |
| 2025-08-05 | 11.28 | 11.32 | 0.06 | 0.53% | 11.26 | 11.32 | 54458 | 6150 | 1.73% |
| 2025-08-04 | 11.16 | 11.26 | 0.06 | 0.54% | 11.10 | 11.27 | 59918 | 6729 | 1.90% |
| 2025-08-01 | 11.14 | 11.20 | 0.07 | 0.63% | 11.12 | 11.25 | 47365 | 5302 | 1.50% |
| 2025-07-31 | 11.22 | 11.13 | -0.14 | -1.24% | 11.10 | 11.29 | 78225 | 8733 | 2.49% |
| 2025-07-30 | 11.31 | 11.27 | -0.09 | -0.79% | 11.19 | 11.41 | 66694 | 7539 | 2.12% |
| 2025-07-29 | 11.50 | 11.36 | -0.13 | -1.13% | 11.22 | 11.50 | 93885 | 10618 | 2.98% |
| 2025-07-28 | 11.55 | 11.49 | -0.06 | -0.52% | 11.46 | 11.59 | 73739 | 8485 | 2.34% |
| 2025-07-25 | 11.49 | 11.55 | 0.07 | 0.61% | 11.48 | 11.59 | 76819 | 8861 | 2.44% |