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 | 12.51 | 12.64 | 0.13 | 1.04% | 12.49 | 12.65 | 58140 | 7322 | 2.72% |
| 2025-10-30 | 12.84 | 12.51 | -0.34 | -2.65% | 12.51 | 12.90 | 89153 | 11279 | 4.17% |
| 2025-10-29 | 12.81 | 12.85 | -0.02 | -0.16% | 12.65 | 12.96 | 75524 | 9676 | 3.53% |
| 2025-10-28 | 12.77 | 12.87 | 0.09 | 0.70% | 12.70 | 13.07 | 67670 | 8711 | 3.17% |
| 2025-10-27 | 12.77 | 12.78 | 0.13 | 1.03% | 12.64 | 13.10 | 108753 | 13922 | 5.09% |
| 2025-10-24 | 13.02 | 12.65 | -0.43 | -3.29% | 12.65 | 13.06 | 138952 | 17767 | 6.50% |
| 2025-10-23 | 12.99 | 13.08 | 0.11 | 0.85% | 12.94 | 13.21 | 105895 | 13866 | 4.95% |
| 2025-10-22 | 13.24 | 12.97 | -0.26 | -1.97% | 12.93 | 13.36 | 124099 | 16259 | 5.81% |
| 2025-10-21 | 13.28 | 13.23 | -0.09 | -0.68% | 13.08 | 13.32 | 154073 | 20345 | 7.21% |
| 2025-10-20 | 12.96 | 13.32 | 0.36 | 2.78% | 12.92 | 13.46 | 244266 | 32351 | 11.43% |
| 2025-10-17 | 12.80 | 12.96 | 0.09 | 0.70% | 12.69 | 13.06 | 126287 | 16275 | 5.91% |
| 2025-10-16 | 12.88 | 12.87 | -0.01 | -0.08% | 12.80 | 12.97 | 85868 | 11056 | 4.02% |
| 2025-10-15 | 12.70 | 12.88 | 0.19 | 1.50% | 12.63 | 12.97 | 99102 | 12738 | 4.64% |
| 2025-10-14 | 12.74 | 12.69 | -0.04 | -0.31% | 12.61 | 12.84 | 76691 | 9734 | 3.59% |
| 2025-10-13 | 12.43 | 12.73 | 0.00 | 0.00% | 12.27 | 12.73 | 70446 | 8828 | 3.30% |
| 2025-10-10 | 12.53 | 12.73 | 0.20 | 1.60% | 12.47 | 12.75 | 82433 | 10440 | 3.86% |
| 2025-10-09 | 12.47 | 12.53 | 0.03 | 0.24% | 12.40 | 12.53 | 56653 | 7069 | 2.65% |
| 2025-09-30 | 12.68 | 12.50 | -0.12 | -0.95% | 12.50 | 12.68 | 70970 | 8923 | 3.32% |
| 2025-09-29 | 12.54 | 12.62 | 0.08 | 0.64% | 12.36 | 12.65 | 65849 | 8270 | 3.08% |
| 2025-09-26 | 12.54 | 12.54 | -0.17 | -1.34% | 12.51 | 12.72 | 67239 | 8472 | 3.15% |
| 2025-09-25 | 13.03 | 12.71 | -0.32 | -2.46% | 12.66 | 13.03 | 126598 | 16170 | 5.92% |
| 2025-09-24 | 12.58 | 13.03 | 0.46 | 3.66% | 12.48 | 13.06 | 226548 | 29133 | 10.60% |
| 2025-09-23 | 12.17 | 12.57 | 0.41 | 3.37% | 12.16 | 12.80 | 165646 | 20759 | 7.75% |
| 2025-09-22 | 12.28 | 12.16 | -0.14 | -1.14% | 12.10 | 12.30 | 43594 | 5299 | 2.04% |
| 2025-09-19 | 12.24 | 12.30 | 0.08 | 0.65% | 12.15 | 12.32 | 50387 | 6161 | 2.36% |
| 2025-09-18 | 12.53 | 12.22 | -0.33 | -2.63% | 12.17 | 12.55 | 94515 | 11668 | 4.42% |
| 2025-09-17 | 12.56 | 12.55 | -0.05 | -0.40% | 12.48 | 12.60 | 59501 | 7449 | 2.78% |
| 2025-09-16 | 12.42 | 12.60 | 0.19 | 1.53% | 12.38 | 12.66 | 100579 | 12610 | 4.71% |
| 2025-09-15 | 12.53 | 12.41 | -0.03 | -0.24% | 12.34 | 12.56 | 65957 | 8178 | 3.09% |
| 2025-09-12 | 12.26 | 12.44 | 0.19 | 1.55% | 12.23 | 12.77 | 159719 | 20043 | 7.47% |
| 2025-09-11 | 12.21 | 12.25 | 0.02 | 0.16% | 12.12 | 12.26 | 51930 | 6321 | 2.43% |
| 2025-09-10 | 12.18 | 12.23 | 0.05 | 0.41% | 12.16 | 12.24 | 34024 | 4154 | 1.59% |
| 2025-09-09 | 12.22 | 12.18 | -0.07 | -0.57% | 12.13 | 12.24 | 41191 | 5020 | 1.93% |
| 2025-09-08 | 12.14 | 12.25 | 0.11 | 0.91% | 12.11 | 12.25 | 53904 | 6565 | 2.52% |
| 2025-09-05 | 12.08 | 12.14 | 0.06 | 0.50% | 12.04 | 12.14 | 41986 | 5078 | 1.96% |
| 2025-09-04 | 12.00 | 12.08 | 0.05 | 0.42% | 11.97 | 12.16 | 49150 | 5932 | 2.30% |
| 2025-09-03 | 12.20 | 12.03 | -0.17 | -1.39% | 11.95 | 12.21 | 55173 | 6653 | 2.58% |
| 2025-09-02 | 12.20 | 12.20 | -0.02 | -0.16% | 12.07 | 12.22 | 63006 | 7654 | 2.95% |
| 2025-09-01 | 12.19 | 12.22 | 0.05 | 0.41% | 12.12 | 12.33 | 55418 | 6769 | 2.59% |
| 2025-08-29 | 12.25 | 12.17 | -0.04 | -0.33% | 12.11 | 12.32 | 53753 | 6555 | 2.51% |
| 2025-08-28 | 12.40 | 12.26 | -0.12 | -0.97% | 12.03 | 12.43 | 106227 | 12994 | 4.97% |
| 2025-08-27 | 12.63 | 12.38 | -0.25 | -1.98% | 12.35 | 12.73 | 126283 | 15797 | 5.91% |
| 2025-08-26 | 12.35 | 12.63 | 0.30 | 2.43% | 12.29 | 12.94 | 186552 | 23501 | 8.73% |
| 2025-08-25 | 12.32 | 12.33 | 0.02 | 0.16% | 12.27 | 12.35 | 72691 | 8953 | 3.40% |
| 2025-08-22 | 12.36 | 12.31 | -0.02 | -0.16% | 12.22 | 12.39 | 62423 | 7676 | 2.92% |
| 2025-08-21 | 12.34 | 12.33 | 0.03 | 0.24% | 12.26 | 12.37 | 79179 | 9754 | 3.70% |
| 2025-08-20 | 12.18 | 12.30 | 0.11 | 0.90% | 12.12 | 12.30 | 75364 | 9219 | 3.53% |
| 2025-08-19 | 12.22 | 12.19 | -0.05 | -0.41% | 12.15 | 12.23 | 57584 | 7016 | 2.68% |
| 2025-08-18 | 12.12 | 12.24 | 0.14 | 1.16% | 12.07 | 12.32 | 79285 | 9671 | 3.69% |
| 2025-08-15 | 11.89 | 12.10 | 0.16 | 1.34% | 11.89 | 12.13 | 53869 | 6505 | 2.51% |
| 2025-08-14 | 12.20 | 11.94 | -0.25 | -2.05% | 11.93 | 12.21 | 74900 | 9027 | 3.48% |
| 2025-08-13 | 12.20 | 12.19 | 0.00 | 0.00% | 12.15 | 12.25 | 42687 | 5206 | 1.99% |
| 2025-08-12 | 12.22 | 12.19 | -0.05 | -0.41% | 12.13 | 12.24 | 42530 | 5184 | 1.98% |
| 2025-08-11 | 12.18 | 12.24 | 0.06 | 0.49% | 12.13 | 12.24 | 50098 | 6111 | 2.33% |
| 2025-08-08 | 12.19 | 12.18 | 0.00 | 0.00% | 12.13 | 12.23 | 31153 | 3795 | 1.45% |
| 2025-08-07 | 12.17 | 12.18 | 0.01 | 0.08% | 12.12 | 12.20 | 38092 | 4635 | 1.77% |
| 2025-08-06 | 12.20 | 12.17 | -0.04 | -0.33% | 12.13 | 12.22 | 33121 | 4029 | 1.54% |
| 2025-08-05 | 12.17 | 12.21 | 0.04 | 0.33% | 12.16 | 12.22 | 35228 | 4292 | 1.64% |
| 2025-08-04 | 11.99 | 12.17 | 0.14 | 1.16% | 11.92 | 12.18 | 48953 | 5923 | 2.28% |
| 2025-08-01 | 12.07 | 12.03 | -0.04 | -0.33% | 12.03 | 12.16 | 64656 | 7807 | 3.01% |
| 2025-07-31 | 12.35 | 12.07 | -0.26 | -2.11% | 12.06 | 12.36 | 69813 | 8491 | 3.25% |
| 2025-07-30 | 12.31 | 12.33 | -0.02 | -0.16% | 12.25 | 12.40 | 41280 | 5097 | 1.92% |
| 2025-07-29 | 12.41 | 12.35 | -0.07 | -0.56% | 12.23 | 12.44 | 56977 | 7017 | 2.65% |
| 2025-07-28 | 12.55 | 12.42 | -0.10 | -0.80% | 12.39 | 12.55 | 55039 | 6844 | 2.56% |
| 2025-07-25 | 12.55 | 12.52 | -0.03 | -0.24% | 12.45 | 12.59 | 56293 | 7048 | 2.62% |
| 2025-07-24 | 12.39 | 12.55 | 0.17 | 1.37% | 12.36 | 12.55 | 60508 | 7544 | 2.81% |