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 | 12.37 | 12.80 | 0.48 | 3.90% | 12.33 | 12.91 | 137138 | 17433 | 6.83% |
| 2025-10-30 | 12.52 | 12.32 | -0.23 | -1.83% | 12.30 | 12.70 | 82589 | 10261 | 4.11% |
| 2025-10-29 | 12.85 | 12.55 | -0.44 | -3.39% | 12.40 | 12.85 | 141435 | 17768 | 7.04% |
| 2025-10-28 | 12.79 | 12.99 | 0.19 | 1.48% | 12.70 | 13.04 | 123671 | 15937 | 6.16% |
| 2025-10-27 | 12.68 | 12.80 | 0.11 | 0.87% | 12.58 | 12.95 | 116509 | 14921 | 5.80% |
| 2025-10-24 | 13.07 | 12.69 | -0.42 | -3.20% | 12.67 | 13.07 | 146420 | 18771 | 7.29% |
| 2025-10-23 | 12.66 | 13.11 | 0.41 | 3.23% | 12.61 | 13.42 | 225199 | 29414 | 11.21% |
| 2025-10-22 | 12.64 | 12.70 | -0.04 | -0.31% | 12.60 | 12.93 | 113344 | 14498 | 5.64% |
| 2025-10-21 | 12.65 | 12.74 | 0.03 | 0.24% | 12.37 | 12.75 | 137258 | 17228 | 6.83% |
| 2025-10-20 | 12.98 | 12.71 | -0.15 | -1.17% | 12.55 | 12.99 | 159574 | 20274 | 7.94% |
| 2025-10-17 | 12.29 | 12.86 | 0.51 | 4.13% | 12.21 | 13.20 | 263404 | 33692 | 13.11% |
| 2025-10-16 | 12.23 | 12.35 | 0.13 | 1.06% | 12.17 | 12.56 | 114639 | 14176 | 5.71% |
| 2025-10-15 | 12.32 | 12.22 | 0.10 | 0.83% | 12.07 | 12.40 | 119320 | 14615 | 5.94% |
| 2025-10-14 | 12.01 | 12.12 | 0.12 | 1.00% | 11.98 | 12.18 | 77187 | 9334 | 3.84% |
| 2025-10-13 | 11.70 | 12.00 | -0.03 | -0.25% | 11.63 | 12.05 | 65131 | 7763 | 3.24% |
| 2025-10-10 | 11.85 | 12.03 | 0.18 | 1.52% | 11.81 | 12.13 | 70302 | 8468 | 3.50% |
| 2025-10-09 | 12.03 | 11.85 | -0.08 | -0.67% | 11.70 | 12.03 | 71329 | 8442 | 3.55% |
| 2025-09-30 | 12.08 | 11.93 | -0.14 | -1.16% | 11.92 | 12.13 | 63244 | 7609 | 3.15% |
| 2025-09-29 | 12.17 | 12.07 | -0.06 | -0.49% | 11.76 | 12.19 | 75260 | 9026 | 3.75% |
| 2025-09-26 | 12.11 | 12.13 | 0.02 | 0.17% | 11.97 | 12.31 | 68416 | 8351 | 3.41% |
| 2025-09-25 | 12.23 | 12.11 | -0.10 | -0.82% | 12.10 | 12.35 | 64993 | 7934 | 3.24% |
| 2025-09-24 | 12.16 | 12.21 | 0.05 | 0.41% | 12.01 | 12.24 | 59513 | 7249 | 2.96% |
| 2025-09-23 | 12.30 | 12.16 | -0.15 | -1.22% | 11.80 | 12.33 | 99274 | 11922 | 4.94% |
| 2025-09-22 | 12.55 | 12.31 | -0.26 | -2.07% | 12.19 | 12.60 | 91383 | 11250 | 4.55% |
| 2025-09-19 | 12.80 | 12.57 | -0.14 | -1.10% | 12.50 | 12.83 | 69669 | 8772 | 3.47% |
| 2025-09-18 | 13.00 | 12.71 | -0.32 | -2.46% | 12.58 | 13.06 | 139951 | 17965 | 6.97% |
| 2025-09-17 | 13.27 | 13.03 | -0.23 | -1.73% | 13.01 | 13.55 | 172835 | 22807 | 8.60% |
| 2025-09-16 | 13.10 | 13.26 | 0.26 | 2.00% | 12.93 | 13.40 | 158464 | 20927 | 7.89% |
| 2025-09-15 | 13.07 | 13.00 | 0.03 | 0.23% | 12.96 | 13.36 | 129697 | 16976 | 6.46% |
| 2025-09-12 | 13.15 | 12.97 | -0.18 | -1.37% | 12.95 | 13.46 | 145754 | 19125 | 7.26% |
| 2025-09-11 | 13.30 | 13.15 | -0.24 | -1.79% | 12.89 | 13.35 | 169365 | 22132 | 8.43% |
| 2025-09-10 | 13.15 | 13.39 | 0.07 | 0.53% | 13.00 | 13.58 | 210059 | 27958 | 10.46% |
| 2025-09-09 | 12.97 | 13.32 | 0.35 | 2.70% | 12.90 | 13.47 | 244944 | 32434 | 12.19% |
| 2025-09-08 | 12.85 | 12.97 | 0.09 | 0.70% | 12.83 | 13.10 | 120009 | 15563 | 5.97% |
| 2025-09-05 | 13.00 | 12.88 | -0.12 | -0.92% | 12.43 | 13.13 | 187083 | 23778 | 9.31% |
| 2025-09-04 | 12.30 | 13.00 | 0.75 | 6.12% | 12.26 | 13.30 | 301943 | 38872 | 15.03% |
| 2025-09-03 | 12.83 | 12.25 | -0.57 | -4.45% | 12.20 | 12.92 | 145100 | 18140 | 7.22% |
| 2025-09-02 | 13.19 | 12.82 | -0.37 | -2.81% | 12.75 | 13.38 | 166010 | 21439 | 8.26% |
| 2025-09-01 | 12.83 | 13.19 | 0.23 | 1.77% | 12.81 | 13.30 | 217141 | 28601 | 10.81% |
| 2025-08-29 | 13.09 | 12.96 | -0.30 | -2.26% | 12.96 | 13.50 | 221368 | 29201 | 11.02% |
| 2025-08-28 | 13.62 | 13.26 | -0.11 | -0.82% | 12.85 | 13.90 | 297330 | 39748 | 14.80% |
| 2025-08-27 | 13.77 | 13.37 | -0.40 | -2.90% | 13.30 | 13.98 | 255354 | 34784 | 12.71% |
| 2025-08-26 | 13.65 | 13.77 | 0.02 | 0.15% | 13.52 | 14.12 | 296122 | 40846 | 14.74% |
| 2025-08-25 | 13.38 | 13.75 | 0.46 | 3.46% | 13.30 | 14.14 | 362489 | 49551 | 18.05% |
| 2025-08-22 | 13.27 | 13.29 | 0.07 | 0.53% | 12.91 | 13.40 | 330690 | 43413 | 16.46% |
| 2025-08-21 | 13.89 | 13.22 | -1.18 | -8.19% | 13.01 | 14.45 | 500128 | 68391 | 24.90% |
| 2025-08-20 | 15.86 | 14.40 | -1.46 | -9.21% | 14.28 | 17.39 | 736858 | 116188 | 36.68% |
| 2025-08-19 | 14.54 | 15.86 | 1.44 | 9.99% | 14.26 | 15.86 | 356922 | 54460 | 17.77% |
| 2025-08-18 | 14.10 | 14.42 | -0.14 | -0.96% | 13.81 | 15.00 | 422491 | 60512 | 21.03% |
| 2025-08-15 | 14.70 | 14.56 | -0.84 | -5.45% | 14.18 | 15.31 | 514575 | 75895 | 25.62% |
| 2025-08-14 | 14.21 | 15.40 | 0.35 | 2.33% | 13.60 | 15.68 | 760975 | 111107 | 37.88% |
| 2025-08-13 | 15.05 | 15.05 | 1.37 | 10.01% | 14.21 | 15.05 | 525146 | 77549 | 26.14% |
| 2025-08-12 | 12.60 | 13.68 | 1.24 | 9.97% | 12.56 | 13.68 | 559489 | 73265 | 27.85% |
| 2025-08-11 | 11.41 | 12.44 | 1.13 | 9.99% | 11.26 | 12.44 | 417894 | 50098 | 20.80% |
| 2025-08-08 | 11.24 | 11.31 | 0.07 | 0.62% | 11.18 | 11.43 | 77110 | 8704 | 3.85% |
| 2025-08-07 | 11.15 | 11.24 | 0.09 | 0.81% | 11.12 | 11.27 | 66740 | 7489 | 3.33% |
| 2025-08-06 | 11.18 | 11.15 | -0.01 | -0.09% | 11.10 | 11.19 | 34910 | 3890 | 1.74% |
| 2025-08-05 | 11.14 | 11.16 | 0.05 | 0.45% | 11.10 | 11.18 | 34109 | 3802 | 1.70% |
| 2025-08-04 | 10.99 | 11.11 | 0.08 | 0.73% | 10.91 | 11.12 | 38857 | 4296 | 1.94% |
| 2025-08-01 | 11.00 | 11.03 | 0.06 | 0.55% | 10.95 | 11.09 | 39215 | 4322 | 1.96% |
| 2025-07-31 | 11.21 | 10.97 | -0.24 | -2.14% | 10.95 | 11.23 | 73145 | 8090 | 3.65% |
| 2025-07-30 | 11.11 | 11.21 | 0.10 | 0.90% | 11.07 | 11.23 | 67860 | 7573 | 3.39% |
| 2025-07-29 | 11.19 | 11.11 | -0.07 | -0.63% | 11.02 | 11.28 | 59881 | 6644 | 2.99% |
| 2025-07-28 | 11.26 | 11.18 | -0.05 | -0.45% | 11.16 | 11.26 | 47903 | 5369 | 2.39% |
| 2025-07-25 | 11.30 | 11.23 | -0.03 | -0.27% | 11.16 | 11.34 | 59320 | 6651 | 2.96% |