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 | 12.74 | 12.74 | 0.00 | 0.00% | 12.63 | 12.84 | 55218 | 7046 | 4.69% |
| 2025-10-30 | 12.76 | 12.74 | 0.01 | 0.08% | 12.65 | 12.90 | 36549 | 4660 | 3.10% |
| 2025-10-29 | 12.95 | 12.73 | -0.17 | -1.32% | 12.70 | 12.98 | 46771 | 5997 | 3.97% |
| 2025-10-28 | 12.87 | 12.90 | -0.04 | -0.31% | 12.83 | 13.10 | 40443 | 5234 | 3.43% |
| 2025-10-27 | 12.93 | 12.94 | 0.11 | 0.86% | 12.79 | 13.03 | 46489 | 6006 | 3.95% |
| 2025-10-24 | 12.85 | 12.83 | 0.01 | 0.08% | 12.73 | 13.10 | 64926 | 8408 | 5.51% |
| 2025-10-23 | 12.70 | 12.82 | 0.07 | 0.55% | 12.65 | 12.84 | 50071 | 6390 | 4.25% |
| 2025-10-22 | 12.57 | 12.75 | 0.18 | 1.43% | 12.47 | 12.83 | 63344 | 8065 | 5.38% |
| 2025-10-21 | 12.39 | 12.57 | 0.24 | 1.95% | 12.23 | 12.58 | 47803 | 5943 | 4.06% |
| 2025-10-20 | 12.20 | 12.33 | 0.18 | 1.48% | 12.12 | 12.35 | 29492 | 3618 | 2.50% |
| 2025-10-17 | 12.17 | 12.15 | -0.08 | -0.65% | 12.09 | 12.31 | 32093 | 3909 | 2.72% |
| 2025-10-16 | 12.44 | 12.23 | -0.20 | -1.61% | 12.10 | 12.46 | 27090 | 3328 | 2.30% |
| 2025-10-15 | 12.33 | 12.43 | 0.10 | 0.81% | 12.25 | 12.47 | 32818 | 4065 | 2.79% |
| 2025-10-14 | 12.31 | 12.33 | 0.07 | 0.57% | 12.24 | 12.41 | 34062 | 4196 | 2.89% |
| 2025-10-13 | 12.00 | 12.26 | -0.06 | -0.49% | 11.62 | 12.33 | 47263 | 5742 | 4.01% |
| 2025-10-10 | 12.19 | 12.32 | 0.13 | 1.07% | 12.03 | 12.39 | 46137 | 5665 | 3.92% |
| 2025-10-09 | 12.17 | 12.19 | 0.03 | 0.25% | 12.06 | 12.42 | 35382 | 4311 | 3.00% |
| 2025-09-30 | 12.18 | 12.16 | -0.02 | -0.16% | 12.08 | 12.35 | 29297 | 3569 | 2.49% |
| 2025-09-29 | 12.05 | 12.18 | 0.23 | 1.92% | 11.70 | 12.18 | 41103 | 4948 | 3.49% |
| 2025-09-26 | 11.82 | 11.95 | 0.10 | 0.84% | 11.72 | 12.08 | 34307 | 4104 | 2.91% |
| 2025-09-25 | 11.98 | 11.85 | -0.08 | -0.67% | 11.83 | 12.11 | 35707 | 4271 | 3.03% |
| 2025-09-24 | 11.75 | 11.93 | 0.12 | 1.02% | 11.65 | 11.99 | 44143 | 5233 | 3.75% |
| 2025-09-23 | 12.03 | 11.81 | -0.24 | -1.99% | 11.40 | 12.08 | 59787 | 6985 | 5.08% |
| 2025-09-22 | 12.24 | 12.05 | -0.10 | -0.82% | 11.95 | 12.34 | 44673 | 5410 | 3.79% |
| 2025-09-19 | 12.30 | 12.15 | -0.20 | -1.62% | 12.05 | 12.34 | 37714 | 4585 | 3.20% |
| 2025-09-18 | 12.67 | 12.35 | -0.28 | -2.22% | 12.28 | 12.67 | 66152 | 8200 | 5.62% |
| 2025-09-17 | 12.73 | 12.63 | -0.09 | -0.71% | 12.61 | 12.74 | 45912 | 5824 | 3.90% |
| 2025-09-16 | 12.69 | 12.72 | 0.02 | 0.16% | 12.58 | 12.78 | 48095 | 6103 | 4.08% |
| 2025-09-15 | 12.70 | 12.70 | -0.02 | -0.16% | 12.61 | 12.82 | 37872 | 4798 | 3.21% |
| 2025-09-12 | 12.83 | 12.72 | -0.10 | -0.78% | 12.71 | 12.90 | 44952 | 5750 | 3.82% |
| 2025-09-11 | 12.69 | 12.82 | 0.09 | 0.71% | 12.56 | 12.82 | 51585 | 6562 | 4.38% |
| 2025-09-10 | 12.74 | 12.73 | -0.02 | -0.16% | 12.62 | 12.80 | 41528 | 5275 | 3.53% |
| 2025-09-09 | 12.70 | 12.75 | 0.05 | 0.39% | 12.60 | 12.80 | 57861 | 7348 | 4.91% |
| 2025-09-08 | 12.41 | 12.70 | 0.30 | 2.42% | 12.37 | 12.70 | 70044 | 8837 | 5.95% |
| 2025-09-05 | 12.33 | 12.40 | 0.05 | 0.40% | 12.01 | 12.43 | 53963 | 6610 | 4.58% |
| 2025-09-04 | 12.01 | 12.35 | 0.31 | 2.57% | 12.01 | 12.48 | 58440 | 7179 | 4.96% |
| 2025-09-03 | 12.43 | 12.04 | -0.28 | -2.27% | 11.94 | 12.54 | 45543 | 5585 | 3.87% |
| 2025-09-02 | 12.44 | 12.32 | -0.12 | -0.96% | 12.04 | 12.54 | 54204 | 6633 | 4.60% |
| 2025-09-01 | 12.33 | 12.44 | 0.05 | 0.40% | 12.29 | 12.60 | 50897 | 6357 | 4.32% |
| 2025-08-29 | 12.41 | 12.39 | -0.08 | -0.64% | 12.33 | 12.49 | 43391 | 5387 | 3.74% |
| 2025-08-28 | 12.35 | 12.47 | 0.16 | 1.30% | 11.80 | 12.60 | 89346 | 11018 | 7.70% |
| 2025-08-27 | 12.80 | 12.31 | -0.52 | -4.05% | 12.31 | 12.88 | 79881 | 10072 | 6.88% |
| 2025-08-26 | 12.70 | 12.83 | 0.12 | 0.94% | 12.60 | 12.90 | 68307 | 8757 | 5.88% |
| 2025-08-25 | 12.69 | 12.71 | 0.02 | 0.16% | 12.63 | 12.77 | 56906 | 7228 | 4.90% |
| 2025-08-22 | 12.77 | 12.69 | -0.07 | -0.55% | 12.57 | 12.89 | 61307 | 7772 | 5.28% |
| 2025-08-21 | 12.71 | 12.76 | 0.07 | 0.55% | 12.64 | 12.83 | 71395 | 9087 | 6.15% |
| 2025-08-20 | 12.61 | 12.69 | 0.03 | 0.24% | 12.56 | 12.70 | 49558 | 6264 | 4.27% |
| 2025-08-19 | 12.60 | 12.66 | 0.06 | 0.48% | 12.45 | 12.68 | 73693 | 9280 | 6.35% |
| 2025-08-18 | 12.38 | 12.60 | 0.21 | 1.69% | 12.30 | 12.67 | 77794 | 9745 | 6.70% |
| 2025-08-15 | 12.29 | 12.39 | 0.10 | 0.81% | 12.28 | 12.43 | 45052 | 5565 | 3.88% |
| 2025-08-14 | 12.62 | 12.29 | -0.31 | -2.46% | 12.29 | 12.65 | 64997 | 8076 | 5.60% |
| 2025-08-13 | 12.74 | 12.60 | -0.15 | -1.18% | 12.57 | 12.77 | 57462 | 7259 | 4.95% |
| 2025-08-12 | 12.77 | 12.75 | 0.00 | 0.00% | 12.61 | 12.80 | 62683 | 7957 | 5.40% |
| 2025-08-11 | 12.64 | 12.75 | 0.14 | 1.11% | 12.56 | 12.75 | 74624 | 9471 | 6.43% |
| 2025-08-08 | 12.57 | 12.61 | 0.07 | 0.56% | 12.41 | 12.63 | 65886 | 8267 | 5.67% |
| 2025-08-07 | 12.53 | 12.54 | 0.02 | 0.16% | 12.42 | 12.57 | 48254 | 6031 | 4.16% |
| 2025-08-06 | 12.54 | 12.52 | -0.02 | -0.16% | 12.41 | 12.55 | 48448 | 6047 | 4.17% |
| 2025-08-05 | 12.41 | 12.54 | 0.12 | 0.97% | 12.41 | 12.57 | 57849 | 7235 | 4.98% |
| 2025-08-04 | 12.30 | 12.42 | 0.07 | 0.57% | 12.24 | 12.42 | 39040 | 4831 | 3.36% |
| 2025-08-01 | 12.21 | 12.35 | 0.13 | 1.06% | 12.18 | 12.35 | 43138 | 5297 | 3.72% |
| 2025-07-31 | 12.26 | 12.22 | -0.08 | -0.65% | 12.21 | 12.39 | 54362 | 6681 | 4.68% |
| 2025-07-30 | 12.50 | 12.30 | -0.18 | -1.44% | 12.24 | 12.50 | 55599 | 6866 | 4.79% |
| 2025-07-29 | 12.50 | 12.48 | -0.02 | -0.16% | 12.23 | 12.55 | 74813 | 9248 | 6.44% |
| 2025-07-28 | 12.71 | 12.50 | -0.19 | -1.50% | 12.48 | 12.78 | 85169 | 10720 | 7.34% |
| 2025-07-25 | 12.52 | 12.69 | 0.20 | 1.60% | 12.45 | 12.69 | 86647 | 10916 | 7.46% |