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 | 12.67 | 0.08 | 0.64% | 12.51 | 12.93 | 131456 | 16792 | 1.64% |
| 2025-10-30 | 12.55 | 12.59 | 0.01 | 0.08% | 12.46 | 12.73 | 110164 | 13872 | 1.38% |
| 2025-10-29 | 12.52 | 12.58 | 0.00 | 0.00% | 12.30 | 12.60 | 113021 | 14121 | 1.41% |
| 2025-10-28 | 12.66 | 12.58 | -0.13 | -1.02% | 12.41 | 12.83 | 142162 | 17812 | 1.78% |
| 2025-10-27 | 12.26 | 12.71 | 0.57 | 4.70% | 12.22 | 13.12 | 344451 | 43798 | 4.31% |
| 2025-10-24 | 12.14 | 12.14 | 0.01 | 0.08% | 12.02 | 12.22 | 87751 | 10633 | 1.10% |
| 2025-10-23 | 12.10 | 12.13 | 0.05 | 0.41% | 11.88 | 12.16 | 86728 | 10420 | 1.09% |
| 2025-10-22 | 12.12 | 12.08 | -0.09 | -0.74% | 12.00 | 12.17 | 72900 | 8790 | 0.91% |
| 2025-10-21 | 12.11 | 12.17 | 0.06 | 0.50% | 12.04 | 12.25 | 72550 | 8829 | 0.91% |
| 2025-10-20 | 12.11 | 12.11 | -0.03 | -0.25% | 11.96 | 12.20 | 118065 | 14238 | 1.48% |
| 2025-10-17 | 12.20 | 12.14 | -0.05 | -0.41% | 12.01 | 12.35 | 122940 | 14945 | 1.54% |
| 2025-10-16 | 12.54 | 12.19 | -0.36 | -2.87% | 12.16 | 12.55 | 111304 | 13684 | 1.39% |
| 2025-10-15 | 12.60 | 12.55 | -0.05 | -0.40% | 12.32 | 12.65 | 128197 | 16013 | 1.60% |
| 2025-10-14 | 12.70 | 12.60 | -0.04 | -0.32% | 12.52 | 12.83 | 143465 | 18193 | 1.80% |
| 2025-10-13 | 12.50 | 12.64 | -0.29 | -2.24% | 12.45 | 12.78 | 150087 | 18921 | 1.88% |
| 2025-10-10 | 12.80 | 12.93 | 0.10 | 0.78% | 12.76 | 13.00 | 166739 | 21489 | 2.09% |
| 2025-10-09 | 13.09 | 12.83 | -0.16 | -1.23% | 12.47 | 13.10 | 201974 | 25641 | 2.53% |
| 2025-09-30 | 12.77 | 12.99 | 0.22 | 1.72% | 12.64 | 13.08 | 175431 | 22713 | 2.20% |
| 2025-09-29 | 12.92 | 12.77 | -0.13 | -1.01% | 12.58 | 13.03 | 240268 | 30523 | 3.01% |
| 2025-09-26 | 12.16 | 12.90 | 0.75 | 6.17% | 12.04 | 13.33 | 467965 | 60251 | 5.86% |
| 2025-09-25 | 11.94 | 12.15 | 0.11 | 0.91% | 11.85 | 12.25 | 130391 | 15725 | 1.63% |
| 2025-09-24 | 11.68 | 12.04 | 0.36 | 3.08% | 11.68 | 12.04 | 111977 | 13349 | 1.40% |
| 2025-09-23 | 11.88 | 11.68 | -0.12 | -1.02% | 11.40 | 11.92 | 133458 | 15494 | 1.67% |
| 2025-09-22 | 12.15 | 12.00 | -0.14 | -1.15% | 11.95 | 12.17 | 98857 | 11867 | 1.24% |
| 2025-09-19 | 12.09 | 12.14 | 0.06 | 0.50% | 12.08 | 12.33 | 86405 | 10518 | 1.08% |
| 2025-09-18 | 12.27 | 12.08 | -0.14 | -1.15% | 12.01 | 12.33 | 120912 | 14673 | 1.51% |
| 2025-09-17 | 12.22 | 12.22 | -0.03 | -0.24% | 12.13 | 12.36 | 81039 | 9915 | 1.01% |
| 2025-09-16 | 12.20 | 12.25 | 0.03 | 0.25% | 12.04 | 12.36 | 136394 | 16607 | 1.71% |
| 2025-09-15 | 12.45 | 12.22 | -0.29 | -2.32% | 12.17 | 12.49 | 134586 | 16472 | 1.68% |
| 2025-09-12 | 12.35 | 12.51 | 0.17 | 1.38% | 12.18 | 12.63 | 160553 | 19922 | 2.01% |
| 2025-09-11 | 12.32 | 12.34 | -0.01 | -0.08% | 12.20 | 12.36 | 116701 | 14339 | 1.46% |
| 2025-09-10 | 12.54 | 12.35 | -0.19 | -1.52% | 12.03 | 12.60 | 224923 | 27521 | 2.81% |
| 2025-09-09 | 12.81 | 12.54 | -0.26 | -2.03% | 12.47 | 12.84 | 140086 | 17717 | 1.75% |
| 2025-09-08 | 12.30 | 12.80 | 0.40 | 3.23% | 12.30 | 12.87 | 233589 | 29690 | 2.92% |
| 2025-09-05 | 12.09 | 12.40 | 0.31 | 2.56% | 12.03 | 12.41 | 131953 | 16146 | 1.65% |
| 2025-09-04 | 12.14 | 12.09 | -0.09 | -0.74% | 11.96 | 12.27 | 139249 | 16898 | 1.74% |
| 2025-09-03 | 12.29 | 12.18 | -0.11 | -0.90% | 11.95 | 12.34 | 160805 | 19558 | 2.01% |
| 2025-09-02 | 12.79 | 12.29 | -0.51 | -3.98% | 12.14 | 12.79 | 281120 | 34702 | 3.52% |
| 2025-09-01 | 12.83 | 12.80 | -0.03 | -0.23% | 12.58 | 12.95 | 207320 | 26459 | 2.59% |
| 2025-08-29 | 12.39 | 12.83 | 0.45 | 3.63% | 12.37 | 13.07 | 439685 | 56488 | 5.50% |
| 2025-08-28 | 12.31 | 12.38 | 0.02 | 0.16% | 12.06 | 12.69 | 246768 | 30582 | 3.09% |
| 2025-08-27 | 12.74 | 12.36 | -0.37 | -2.91% | 12.35 | 12.79 | 226502 | 28461 | 2.83% |
| 2025-08-26 | 12.47 | 12.73 | 0.22 | 1.76% | 12.45 | 12.78 | 210592 | 26698 | 2.64% |
| 2025-08-25 | 12.57 | 12.51 | -0.06 | -0.48% | 12.41 | 12.58 | 219180 | 27365 | 2.74% |
| 2025-08-22 | 12.45 | 12.57 | 0.05 | 0.40% | 12.30 | 12.60 | 234505 | 29221 | 2.93% |
| 2025-08-21 | 12.26 | 12.52 | 0.26 | 2.12% | 12.20 | 12.62 | 238292 | 29674 | 2.98% |
| 2025-08-20 | 12.20 | 12.26 | 0.06 | 0.49% | 12.15 | 12.32 | 155708 | 19051 | 1.95% |
| 2025-08-19 | 12.06 | 12.20 | 0.16 | 1.33% | 12.00 | 12.26 | 213690 | 25986 | 2.67% |
| 2025-08-18 | 12.08 | 12.04 | -0.01 | -0.08% | 12.01 | 12.13 | 154413 | 18633 | 1.93% |
| 2025-08-15 | 11.95 | 12.05 | 0.08 | 0.67% | 11.93 | 12.11 | 124475 | 14974 | 1.56% |
| 2025-08-14 | 12.08 | 11.97 | -0.12 | -0.99% | 11.97 | 12.12 | 155902 | 18764 | 1.95% |
| 2025-08-13 | 12.10 | 12.09 | 0.04 | 0.33% | 12.02 | 12.12 | 113930 | 13753 | 1.43% |
| 2025-08-12 | 12.25 | 12.05 | -0.23 | -1.87% | 12.02 | 12.28 | 158940 | 19222 | 1.99% |
| 2025-08-11 | 12.28 | 12.28 | 0.01 | 0.08% | 12.17 | 12.33 | 168628 | 20628 | 2.11% |
| 2025-08-08 | 12.30 | 12.27 | -0.01 | -0.08% | 12.22 | 12.37 | 87328 | 10728 | 1.09% |
| 2025-08-07 | 12.34 | 12.28 | -0.06 | -0.49% | 12.16 | 12.41 | 111299 | 13640 | 1.39% |
| 2025-08-06 | 12.42 | 12.34 | -0.06 | -0.48% | 12.30 | 12.44 | 97171 | 11999 | 1.22% |
| 2025-08-05 | 12.40 | 12.40 | 0.01 | 0.08% | 12.34 | 12.45 | 81792 | 10137 | 1.02% |
| 2025-08-04 | 12.33 | 12.39 | -0.06 | -0.48% | 12.26 | 12.48 | 138212 | 17049 | 1.73% |
| 2025-08-01 | 12.71 | 12.45 | -0.33 | -2.58% | 12.42 | 12.89 | 176244 | 22229 | 2.21% |
| 2025-07-31 | 12.57 | 12.78 | 0.11 | 0.87% | 12.31 | 12.97 | 284800 | 35999 | 3.56% |
| 2025-07-30 | 12.43 | 12.67 | 0.18 | 1.44% | 12.43 | 13.08 | 298352 | 38328 | 3.73% |
| 2025-07-29 | 12.56 | 12.49 | -0.10 | -0.79% | 12.20 | 12.56 | 184391 | 22761 | 2.31% |
| 2025-07-28 | 12.50 | 12.59 | 0.27 | 2.19% | 12.42 | 12.84 | 248881 | 31418 | 3.11% |
| 2025-07-25 | 12.52 | 12.32 | -0.17 | -1.36% | 12.24 | 12.65 | 181178 | 22482 | 2.27% |
| 2025-07-24 | 12.20 | 12.49 | 0.39 | 3.22% | 12.02 | 12.66 | 302951 | 37207 | 3.79% |