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 | 12.70 | 12.79 | 0.14 | 1.11% | 12.66 | 12.90 | 84518 | 10805 | 2.99% |
| 2025-10-30 | 13.08 | 12.65 | -0.39 | -2.99% | 12.63 | 13.15 | 106484 | 13630 | 3.76% |
| 2025-10-29 | 13.16 | 13.04 | -0.17 | -1.29% | 12.93 | 13.29 | 108687 | 14194 | 3.84% |
| 2025-10-28 | 13.32 | 13.21 | -0.11 | -0.83% | 13.18 | 13.39 | 88438 | 11730 | 3.12% |
| 2025-10-27 | 13.57 | 13.32 | -0.32 | -2.35% | 13.08 | 13.64 | 214281 | 28631 | 7.57% |
| 2025-10-24 | 13.98 | 13.64 | -0.34 | -2.43% | 13.59 | 14.10 | 167145 | 22981 | 5.90% |
| 2025-10-23 | 13.90 | 13.98 | 0.00 | 0.00% | 13.62 | 14.22 | 184327 | 25588 | 6.51% |
| 2025-10-22 | 14.01 | 13.98 | 0.10 | 0.72% | 13.78 | 14.35 | 236864 | 33190 | 8.37% |
| 2025-10-21 | 13.66 | 13.88 | 0.22 | 1.61% | 13.56 | 13.94 | 155119 | 21426 | 5.48% |
| 2025-10-20 | 13.81 | 13.66 | -0.07 | -0.51% | 13.50 | 14.07 | 172959 | 23743 | 6.11% |
| 2025-10-17 | 13.52 | 13.73 | 0.10 | 0.73% | 13.43 | 14.16 | 211765 | 29308 | 7.48% |
| 2025-10-16 | 13.70 | 13.63 | -0.03 | -0.22% | 13.47 | 13.87 | 169195 | 23086 | 5.98% |
| 2025-10-15 | 13.70 | 13.66 | -0.03 | -0.22% | 13.50 | 13.95 | 182626 | 25021 | 6.45% |
| 2025-10-14 | 14.18 | 13.69 | 0.05 | 0.37% | 13.51 | 14.19 | 368136 | 50785 | 13.00% |
| 2025-10-13 | 12.02 | 13.64 | 1.24 | 10.00% | 11.90 | 13.64 | 188160 | 24321 | 6.65% |
| 2025-10-10 | 12.04 | 12.40 | 0.31 | 2.56% | 12.00 | 12.60 | 121435 | 15013 | 4.29% |
| 2025-10-09 | 12.16 | 12.09 | -0.09 | -0.74% | 11.96 | 12.25 | 75230 | 9076 | 2.66% |
| 2025-09-30 | 12.15 | 12.18 | 0.14 | 1.16% | 11.97 | 12.29 | 82643 | 10044 | 2.92% |
| 2025-09-29 | 11.90 | 12.04 | 0.13 | 1.09% | 11.50 | 12.11 | 119428 | 14203 | 4.22% |
| 2025-09-26 | 11.30 | 11.91 | 0.31 | 2.67% | 11.05 | 12.10 | 141436 | 16550 | 5.00% |
| 2025-09-25 | 11.81 | 11.60 | -0.16 | -1.36% | 11.55 | 11.85 | 61332 | 7161 | 2.17% |
| 2025-09-24 | 11.86 | 12.00 | 0.14 | 1.18% | 11.72 | 12.03 | 57480 | 6858 | 2.03% |
| 2025-09-23 | 11.95 | 11.86 | -0.04 | -0.34% | 11.44 | 11.95 | 64641 | 7545 | 2.28% |
| 2025-09-22 | 11.99 | 11.90 | -0.08 | -0.67% | 11.77 | 12.03 | 49830 | 5908 | 1.76% |
| 2025-09-19 | 12.03 | 11.98 | -0.01 | -0.08% | 11.85 | 12.09 | 52776 | 6314 | 1.86% |
| 2025-09-18 | 12.31 | 11.99 | -0.28 | -2.28% | 11.83 | 12.49 | 103358 | 12565 | 3.65% |
| 2025-09-17 | 12.40 | 12.27 | -0.15 | -1.21% | 12.21 | 12.42 | 59501 | 7315 | 2.10% |
| 2025-09-16 | 12.23 | 12.42 | 0.19 | 1.55% | 12.14 | 12.44 | 72430 | 8943 | 2.56% |
| 2025-09-15 | 12.21 | 12.23 | -0.02 | -0.16% | 12.12 | 12.26 | 66454 | 8101 | 2.35% |
| 2025-09-12 | 12.56 | 12.25 | -0.26 | -2.08% | 12.21 | 12.70 | 117268 | 14559 | 4.14% |
| 2025-09-11 | 12.36 | 12.51 | 0.12 | 0.97% | 12.31 | 12.70 | 153337 | 19138 | 5.42% |
| 2025-09-10 | 12.19 | 12.39 | 0.19 | 1.56% | 12.10 | 12.44 | 92034 | 11363 | 3.25% |
| 2025-09-09 | 12.35 | 12.20 | -0.14 | -1.13% | 12.15 | 12.37 | 103130 | 12626 | 3.64% |
| 2025-09-08 | 12.18 | 12.34 | 0.23 | 1.90% | 12.11 | 12.49 | 162620 | 19943 | 5.74% |
| 2025-09-05 | 11.80 | 12.11 | 0.47 | 4.04% | 11.62 | 12.13 | 137063 | 16359 | 4.84% |
| 2025-09-04 | 11.50 | 11.64 | 0.14 | 1.22% | 11.47 | 11.80 | 109002 | 12726 | 3.85% |
| 2025-09-03 | 12.00 | 11.50 | -0.45 | -3.77% | 11.45 | 12.05 | 114968 | 13437 | 4.06% |
| 2025-09-02 | 12.14 | 11.95 | -0.20 | -1.65% | 11.81 | 12.14 | 138630 | 16563 | 4.90% |
| 2025-09-01 | 11.68 | 12.15 | 0.57 | 4.92% | 11.64 | 12.18 | 239603 | 28689 | 8.46% |
| 2025-08-29 | 12.00 | 11.58 | -0.32 | -2.69% | 11.55 | 12.04 | 135001 | 15856 | 4.77% |
| 2025-08-28 | 11.70 | 11.90 | 0.20 | 1.71% | 11.41 | 12.00 | 208701 | 24510 | 7.37% |
| 2025-08-27 | 12.23 | 11.70 | -0.39 | -3.23% | 11.67 | 12.47 | 372868 | 44539 | 13.17% |
| 2025-08-26 | 12.45 | 12.09 | 0.69 | 6.05% | 12.06 | 12.54 | 512102 | 63384 | 18.09% |
| 2025-08-25 | 11.41 | 11.40 | 0.00 | 0.00% | 11.28 | 11.47 | 93160 | 10586 | 3.29% |
| 2025-08-22 | 11.31 | 11.40 | 0.09 | 0.80% | 11.15 | 11.40 | 92763 | 10483 | 3.28% |
| 2025-08-21 | 11.50 | 11.31 | -0.18 | -1.57% | 11.26 | 11.54 | 114033 | 12974 | 4.03% |
| 2025-08-20 | 11.33 | 11.49 | 0.12 | 1.06% | 11.28 | 11.54 | 110420 | 12601 | 3.90% |
| 2025-08-19 | 11.33 | 11.37 | 0.04 | 0.35% | 11.27 | 11.50 | 130616 | 14885 | 4.61% |
| 2025-08-18 | 11.30 | 11.33 | 0.04 | 0.35% | 11.24 | 11.40 | 130228 | 14736 | 4.60% |
| 2025-08-15 | 11.15 | 11.29 | 0.19 | 1.71% | 11.10 | 11.31 | 107636 | 12060 | 3.80% |
| 2025-08-14 | 11.44 | 11.10 | -0.34 | -2.97% | 11.10 | 11.56 | 156439 | 17688 | 5.53% |
| 2025-08-13 | 11.65 | 11.44 | -0.29 | -2.47% | 11.39 | 11.74 | 183262 | 21039 | 6.47% |
| 2025-08-12 | 11.98 | 11.73 | -0.27 | -2.25% | 11.68 | 12.10 | 209763 | 24788 | 7.41% |
| 2025-08-11 | 11.80 | 12.00 | 0.37 | 3.18% | 11.57 | 12.16 | 255158 | 30128 | 9.01% |
| 2025-08-08 | 12.04 | 11.63 | -0.70 | -5.68% | 11.62 | 12.19 | 316528 | 37234 | 11.18% |
| 2025-08-07 | 11.89 | 12.33 | 0.41 | 3.44% | 11.76 | 12.50 | 490338 | 59672 | 17.32% |
| 2025-08-06 | 11.40 | 11.92 | 0.35 | 3.03% | 11.08 | 12.60 | 519413 | 61026 | 18.35% |
| 2025-08-05 | 11.50 | 11.57 | -0.71 | -5.78% | 11.33 | 11.84 | 442741 | 51074 | 15.64% |
| 2025-08-04 | 11.97 | 12.28 | 0.62 | 5.32% | 11.38 | 12.83 | 712654 | 86471 | 25.17% |
| 2025-08-01 | 11.66 | 11.66 | 1.06 | 10.00% | 11.66 | 11.66 | 133607 | 15578 | 4.72% |
| 2025-07-31 | 10.21 | 10.60 | 0.41 | 4.02% | 10.18 | 10.80 | 262679 | 27678 | 9.28% |
| 2025-07-30 | 10.30 | 10.19 | -0.12 | -1.16% | 10.13 | 10.32 | 54589 | 5573 | 1.93% |
| 2025-07-29 | 10.40 | 10.31 | -0.09 | -0.87% | 10.19 | 10.43 | 56954 | 5856 | 2.01% |
| 2025-07-28 | 10.40 | 10.40 | 0.00 | 0.00% | 10.36 | 10.46 | 45613 | 4746 | 1.61% |
| 2025-07-25 | 10.46 | 10.40 | -0.06 | -0.57% | 10.37 | 10.51 | 53705 | 5589 | 1.90% |
| 2025-07-24 | 10.42 | 10.46 | 0.05 | 0.48% | 10.40 | 10.55 | 58051 | 6088 | 2.05% |