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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 11.28 | 11.15 | -0.13 | -1.15% | 11.13 | 11.28 | 72180 | 8065 | 3.22% |
| 2025-10-28 | 10.95 | 11.28 | 0.33 | 3.01% | 10.87 | 11.38 | 157124 | 17660 | 7.00% |
| 2025-10-27 | 10.89 | 10.95 | 0.15 | 1.39% | 10.80 | 10.98 | 61340 | 6699 | 2.73% |
| 2025-10-24 | 10.75 | 10.80 | 0.03 | 0.28% | 10.72 | 10.90 | 61520 | 6649 | 2.74% |
| 2025-10-23 | 10.89 | 10.77 | -0.23 | -2.09% | 10.57 | 10.91 | 89659 | 9612 | 4.00% |
| 2025-10-22 | 10.91 | 11.00 | 0.03 | 0.27% | 10.91 | 11.14 | 77395 | 8533 | 3.45% |
| 2025-10-21 | 10.97 | 10.97 | 0.04 | 0.37% | 10.84 | 10.97 | 56170 | 6132 | 2.50% |
| 2025-10-20 | 10.77 | 10.93 | 0.16 | 1.49% | 10.73 | 10.93 | 50249 | 5443 | 2.24% |
| 2025-10-17 | 10.93 | 10.77 | -0.12 | -1.10% | 10.77 | 11.02 | 71901 | 7806 | 3.17% |
| 2025-10-16 | 10.84 | 10.89 | -0.01 | -0.09% | 10.71 | 10.98 | 79732 | 8660 | 3.51% |
| 2025-10-15 | 10.67 | 10.90 | 0.26 | 2.44% | 10.58 | 10.99 | 89178 | 9688 | 3.93% |
| 2025-10-14 | 10.67 | 10.64 | -0.03 | -0.28% | 10.57 | 10.77 | 56531 | 6030 | 2.49% |
| 2025-10-13 | 10.40 | 10.67 | -0.10 | -0.93% | 10.30 | 10.72 | 61454 | 6489 | 2.71% |
| 2025-10-10 | 10.55 | 10.77 | 0.20 | 1.89% | 10.50 | 10.91 | 84483 | 9087 | 3.72% |
| 2025-10-09 | 10.57 | 10.57 | -0.01 | -0.09% | 10.40 | 10.59 | 59391 | 6229 | 2.62% |
| 2025-09-30 | 10.43 | 10.58 | 0.17 | 1.63% | 10.41 | 10.62 | 79861 | 8422 | 3.52% |
| 2025-09-29 | 10.38 | 10.41 | 0.02 | 0.19% | 10.19 | 10.43 | 54084 | 5592 | 2.38% |
| 2025-09-26 | 10.42 | 10.39 | -0.02 | -0.19% | 10.27 | 10.51 | 51639 | 5371 | 2.27% |
| 2025-09-25 | 10.53 | 10.41 | -0.12 | -1.14% | 10.37 | 10.62 | 63264 | 6629 | 2.78% |
| 2025-09-24 | 10.29 | 10.53 | 0.14 | 1.35% | 10.29 | 10.63 | 70958 | 7452 | 3.12% |
| 2025-09-23 | 10.45 | 10.39 | -0.07 | -0.67% | 10.12 | 10.45 | 87817 | 9018 | 3.87% |
| 2025-09-22 | 10.60 | 10.46 | -0.15 | -1.41% | 10.41 | 10.75 | 73813 | 7786 | 3.25% |
| 2025-09-19 | 10.91 | 10.61 | -0.35 | -3.19% | 10.58 | 10.93 | 81638 | 8717 | 3.59% |
| 2025-09-18 | 10.90 | 10.96 | 0.07 | 0.64% | 10.85 | 11.15 | 101705 | 11204 | 4.48% |
| 2025-09-17 | 10.89 | 10.89 | -0.05 | -0.46% | 10.87 | 10.99 | 63856 | 6970 | 2.81% |
| 2025-09-16 | 11.03 | 10.94 | -0.03 | -0.27% | 10.84 | 11.05 | 70412 | 7694 | 3.10% |
| 2025-09-15 | 11.20 | 10.97 | -0.18 | -1.61% | 10.96 | 11.24 | 101271 | 11206 | 4.46% |
| 2025-09-12 | 10.85 | 11.15 | 0.32 | 2.95% | 10.83 | 11.21 | 148368 | 16481 | 6.53% |
| 2025-09-11 | 10.75 | 10.83 | 0.08 | 0.74% | 10.64 | 10.83 | 63266 | 6799 | 2.79% |
| 2025-09-10 | 10.78 | 10.75 | -0.05 | -0.46% | 10.74 | 10.89 | 52847 | 5703 | 2.33% |
| 2025-09-09 | 10.89 | 10.80 | -0.07 | -0.64% | 10.78 | 11.01 | 73789 | 8016 | 3.25% |
| 2025-09-08 | 10.84 | 10.87 | -0.02 | -0.18% | 10.80 | 10.95 | 75612 | 8218 | 3.33% |
| 2025-09-05 | 10.88 | 10.89 | 0.03 | 0.28% | 10.57 | 10.89 | 82791 | 8919 | 3.64% |
| 2025-09-04 | 10.78 | 10.86 | 0.07 | 0.65% | 10.75 | 10.96 | 78077 | 8477 | 3.44% |
| 2025-09-03 | 11.07 | 10.79 | -0.30 | -2.71% | 10.72 | 11.19 | 105813 | 11553 | 4.66% |
| 2025-09-02 | 11.45 | 11.09 | -0.37 | -3.23% | 10.92 | 11.45 | 102723 | 11456 | 4.52% |
| 2025-09-01 | 11.44 | 11.46 | 0.09 | 0.79% | 11.30 | 11.52 | 109998 | 12586 | 4.84% |
| 2025-08-29 | 11.33 | 11.37 | 0.06 | 0.53% | 11.21 | 11.51 | 120126 | 13650 | 5.29% |
| 2025-08-28 | 11.11 | 11.31 | 0.10 | 0.89% | 11.07 | 11.33 | 119848 | 13435 | 5.28% |
| 2025-08-27 | 11.48 | 11.21 | -0.30 | -2.61% | 11.20 | 11.54 | 179139 | 20349 | 7.89% |
| 2025-08-26 | 11.83 | 11.51 | -0.54 | -4.48% | 11.47 | 11.83 | 310381 | 36129 | 13.66% |
| 2025-08-25 | 12.06 | 12.05 | 0.07 | 0.58% | 11.89 | 12.18 | 183486 | 22120 | 8.08% |
| 2025-08-22 | 12.10 | 11.98 | -0.09 | -0.75% | 11.81 | 12.12 | 181101 | 21603 | 7.97% |
| 2025-08-21 | 12.20 | 12.07 | -0.17 | -1.39% | 12.01 | 12.28 | 154149 | 18717 | 6.79% |
| 2025-08-20 | 12.36 | 12.24 | -0.33 | -2.63% | 12.00 | 12.47 | 300754 | 36826 | 13.24% |
| 2025-08-19 | 11.91 | 12.57 | 0.60 | 5.01% | 11.90 | 12.78 | 501776 | 63064 | 22.09% |
| 2025-08-18 | 11.79 | 11.97 | 0.18 | 1.53% | 11.77 | 12.06 | 193492 | 23108 | 8.52% |
| 2025-08-15 | 11.72 | 11.79 | 0.00 | 0.00% | 11.61 | 11.94 | 165597 | 19539 | 7.29% |
| 2025-08-14 | 12.17 | 11.79 | -0.41 | -3.36% | 11.76 | 12.17 | 180085 | 21443 | 7.93% |
| 2025-08-13 | 12.02 | 12.20 | 0.18 | 1.50% | 11.74 | 12.24 | 237130 | 28485 | 10.44% |
| 2025-08-12 | 12.34 | 12.02 | -0.31 | -2.51% | 12.00 | 12.45 | 209353 | 25399 | 9.22% |
| 2025-08-11 | 12.08 | 12.33 | 0.20 | 1.65% | 12.00 | 12.35 | 253433 | 30905 | 11.16% |
| 2025-08-08 | 12.03 | 12.13 | 0.05 | 0.41% | 11.71 | 12.22 | 273296 | 32894 | 12.03% |
| 2025-08-07 | 12.04 | 12.08 | -0.07 | -0.58% | 11.90 | 12.23 | 266498 | 32062 | 11.73% |
| 2025-08-06 | 12.38 | 12.15 | -0.20 | -1.62% | 12.06 | 12.48 | 341351 | 41664 | 15.03% |
| 2025-08-05 | 12.68 | 12.35 | -0.41 | -3.21% | 12.25 | 12.85 | 383223 | 47669 | 16.87% |
| 2025-08-04 | 12.91 | 12.76 | -0.38 | -2.89% | 12.21 | 13.13 | 516759 | 64738 | 22.75% |
| 2025-08-01 | 13.58 | 13.14 | -0.46 | -3.38% | 12.87 | 14.23 | 690907 | 93887 | 30.41% |
| 2025-07-31 | 12.60 | 13.60 | 0.90 | 7.09% | 12.43 | 14.00 | 716491 | 93723 | 31.54% |
| 2025-07-30 | 12.08 | 12.70 | 0.41 | 3.34% | 12.03 | 13.50 | 624969 | 78971 | 27.51% |
| 2025-07-29 | 11.79 | 12.29 | 0.39 | 3.28% | 11.55 | 12.55 | 591881 | 71758 | 26.06% |
| 2025-07-28 | 11.34 | 11.90 | 0.51 | 4.48% | 11.34 | 12.30 | 430482 | 50887 | 18.95% |
| 2025-07-25 | 11.69 | 11.39 | -0.30 | -2.57% | 11.38 | 12.45 | 525341 | 62142 | 23.35% |
| 2025-07-24 | 11.70 | 11.69 | -0.14 | -1.18% | 11.49 | 11.95 | 355794 | 41447 | 15.81% |
| 2025-07-23 | 10.95 | 11.83 | 0.77 | 6.96% | 10.85 | 11.87 | 567461 | 65484 | 25.22% |
| 2025-07-22 | 11.32 | 11.06 | -0.42 | -3.66% | 10.99 | 11.45 | 280198 | 31333 | 12.45% |