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 | 11.87 | 12.16 | 0.36 | 3.05% | 11.87 | 12.25 | 614769 | 74566 | 3.37% |
| 2025-10-30 | 12.07 | 11.80 | -0.31 | -2.56% | 11.78 | 12.14 | 546693 | 65047 | 3.00% |
| 2025-10-29 | 11.93 | 12.11 | 0.14 | 1.17% | 11.77 | 12.16 | 608111 | 73037 | 3.34% |
| 2025-10-28 | 12.20 | 11.97 | -0.25 | -2.05% | 11.95 | 12.21 | 466478 | 56206 | 2.56% |
| 2025-10-27 | 12.32 | 12.22 | -0.02 | -0.16% | 12.15 | 12.35 | 438642 | 53674 | 2.41% |
| 2025-10-24 | 11.97 | 12.24 | 0.30 | 2.51% | 11.94 | 12.24 | 530753 | 64238 | 2.91% |
| 2025-10-23 | 12.12 | 11.94 | -0.22 | -1.81% | 11.79 | 12.16 | 594531 | 70717 | 3.26% |
| 2025-10-22 | 12.21 | 12.16 | -0.12 | -0.98% | 12.11 | 12.36 | 342025 | 41801 | 1.88% |
| 2025-10-21 | 12.26 | 12.28 | 0.05 | 0.41% | 12.20 | 12.35 | 526751 | 64627 | 2.89% |
| 2025-10-20 | 12.31 | 12.23 | 0.04 | 0.33% | 12.17 | 12.36 | 323996 | 39715 | 1.78% |
| 2025-10-17 | 12.39 | 12.19 | -0.23 | -1.85% | 12.17 | 12.50 | 480468 | 59082 | 2.64% |
| 2025-10-16 | 12.66 | 12.42 | -0.35 | -2.74% | 12.32 | 12.69 | 485826 | 60664 | 2.67% |
| 2025-10-15 | 12.64 | 12.77 | 0.22 | 1.75% | 12.33 | 12.78 | 570222 | 71767 | 3.13% |
| 2025-10-14 | 13.01 | 12.55 | -0.38 | -2.94% | 12.52 | 13.18 | 645031 | 82856 | 3.54% |
| 2025-10-13 | 12.64 | 12.93 | -0.21 | -1.60% | 12.61 | 13.03 | 728150 | 93433 | 4.00% |
| 2025-10-10 | 13.85 | 13.14 | -0.76 | -5.47% | 13.08 | 13.96 | 1067554 | 143330 | 5.86% |
| 2025-10-09 | 14.24 | 13.90 | -0.37 | -2.59% | 13.85 | 14.28 | 954856 | 133471 | 5.24% |
| 2025-09-30 | 14.60 | 14.27 | -0.32 | -2.19% | 14.21 | 14.70 | 762175 | 109615 | 4.18% |
| 2025-09-29 | 14.58 | 14.59 | -0.02 | -0.14% | 14.51 | 14.82 | 592000 | 86664 | 3.25% |
| 2025-09-26 | 15.39 | 14.61 | -0.94 | -6.05% | 14.57 | 15.43 | 951809 | 141786 | 5.22% |
| 2025-09-25 | 15.37 | 15.55 | 0.18 | 1.17% | 15.30 | 15.95 | 1319254 | 206911 | 7.24% |
| 2025-09-24 | 14.28 | 15.37 | 1.03 | 7.18% | 14.18 | 15.60 | 1652110 | 248879 | 9.06% |
| 2025-09-23 | 14.21 | 14.34 | 0.13 | 0.91% | 13.91 | 14.45 | 723441 | 102720 | 3.97% |
| 2025-09-22 | 14.36 | 14.21 | -0.19 | -1.32% | 14.05 | 14.40 | 588285 | 83332 | 3.23% |
| 2025-09-19 | 14.28 | 14.40 | 0.20 | 1.41% | 14.18 | 14.55 | 836939 | 120311 | 4.59% |
| 2025-09-18 | 14.90 | 14.20 | -0.74 | -4.95% | 14.02 | 15.10 | 1207555 | 176347 | 6.63% |
| 2025-09-17 | 14.30 | 14.94 | 0.60 | 4.18% | 14.26 | 15.28 | 1368300 | 201237 | 7.51% |
| 2025-09-16 | 14.29 | 14.34 | -0.03 | -0.21% | 14.11 | 14.53 | 712875 | 101911 | 3.91% |
| 2025-09-15 | 13.70 | 14.37 | 0.56 | 4.06% | 13.69 | 14.59 | 1395611 | 199534 | 7.66% |
| 2025-09-12 | 13.99 | 13.81 | -0.24 | -1.71% | 13.72 | 14.15 | 744356 | 103550 | 4.08% |
| 2025-09-11 | 13.63 | 14.05 | 0.35 | 2.55% | 13.16 | 14.08 | 1140601 | 156067 | 6.26% |
| 2025-09-10 | 13.44 | 13.70 | 0.13 | 0.96% | 13.35 | 13.90 | 1038257 | 141938 | 5.70% |
| 2025-09-09 | 13.57 | 13.57 | -0.09 | -0.66% | 13.34 | 14.13 | 1005220 | 137712 | 5.52% |
| 2025-09-08 | 13.58 | 13.66 | 0.00 | 0.00% | 13.40 | 13.80 | 817453 | 111119 | 4.49% |
| 2025-09-05 | 13.31 | 13.66 | 0.36 | 2.71% | 12.96 | 13.70 | 905886 | 121396 | 4.97% |
| 2025-09-04 | 13.50 | 13.30 | -0.28 | -2.06% | 13.03 | 13.87 | 892653 | 119979 | 4.90% |
| 2025-09-03 | 12.95 | 13.58 | 0.63 | 4.86% | 12.90 | 13.79 | 1444082 | 195309 | 7.92% |
| 2025-09-02 | 13.68 | 12.95 | -0.73 | -5.34% | 12.75 | 13.68 | 1088560 | 142396 | 5.97% |
| 2025-09-01 | 13.80 | 13.68 | -0.12 | -0.87% | 13.52 | 13.87 | 663346 | 90642 | 3.64% |
| 2025-08-29 | 13.81 | 13.80 | -0.02 | -0.14% | 13.62 | 14.06 | 798277 | 110409 | 4.38% |
| 2025-08-28 | 13.80 | 13.82 | 0.02 | 0.14% | 13.30 | 13.89 | 1054589 | 143661 | 5.79% |
| 2025-08-27 | 14.60 | 13.80 | -0.69 | -4.76% | 13.80 | 14.68 | 1366570 | 194105 | 7.50% |
| 2025-08-26 | 14.21 | 14.49 | 0.17 | 1.19% | 14.21 | 14.99 | 1388567 | 203428 | 7.62% |
| 2025-08-25 | 14.55 | 14.32 | -0.18 | -1.24% | 14.06 | 14.63 | 1201613 | 171021 | 6.59% |
| 2025-08-22 | 14.22 | 14.50 | 0.30 | 2.11% | 14.21 | 14.57 | 974345 | 140513 | 5.35% |
| 2025-08-21 | 14.30 | 14.20 | -0.13 | -0.91% | 14.07 | 14.44 | 789846 | 112471 | 4.33% |
| 2025-08-20 | 14.10 | 14.33 | 0.19 | 1.34% | 14.06 | 14.70 | 1033829 | 148340 | 5.67% |
| 2025-08-19 | 14.36 | 14.14 | -0.23 | -1.60% | 14.08 | 14.53 | 846592 | 120711 | 4.65% |
| 2025-08-18 | 14.45 | 14.37 | 0.04 | 0.28% | 14.24 | 14.56 | 1227209 | 176382 | 6.73% |
| 2025-08-15 | 14.50 | 14.33 | -0.18 | -1.24% | 14.13 | 14.65 | 1225141 | 175782 | 6.72% |
| 2025-08-14 | 14.49 | 14.51 | 0.19 | 1.33% | 14.27 | 15.15 | 1833981 | 270265 | 10.06% |
| 2025-08-13 | 14.06 | 14.32 | 0.31 | 2.21% | 13.83 | 14.69 | 1897025 | 270861 | 10.41% |
| 2025-08-12 | 13.56 | 14.01 | 0.78 | 5.90% | 13.32 | 14.54 | 2265750 | 315852 | 12.43% |
| 2025-08-11 | 13.10 | 13.23 | 0.19 | 1.46% | 12.98 | 13.31 | 843606 | 110932 | 4.63% |
| 2025-08-08 | 13.32 | 13.04 | -0.25 | -1.88% | 13.03 | 13.47 | 880381 | 116247 | 4.83% |
| 2025-08-07 | 13.49 | 13.29 | -0.20 | -1.48% | 13.24 | 13.64 | 718233 | 95919 | 3.94% |
| 2025-08-06 | 13.69 | 13.49 | -0.17 | -1.24% | 13.37 | 13.82 | 933412 | 126303 | 5.12% |
| 2025-08-05 | 13.60 | 13.66 | -0.06 | -0.44% | 13.54 | 14.06 | 1322212 | 181899 | 7.25% |
| 2025-08-04 | 12.49 | 13.72 | 1.09 | 8.63% | 12.38 | 13.91 | 2326179 | 311684 | 12.80% |
| 2025-08-01 | 12.77 | 12.63 | 0.00 | 0.00% | 12.21 | 13.15 | 1126554 | 142164 | 6.20% |
| 2025-07-31 | 12.99 | 12.63 | -0.37 | -2.85% | 12.56 | 13.03 | 899692 | 115094 | 4.95% |
| 2025-07-30 | 12.49 | 13.00 | 0.53 | 4.25% | 12.20 | 13.06 | 1554921 | 198555 | 8.55% |
| 2025-07-29 | 12.20 | 12.47 | 0.24 | 1.96% | 12.03 | 12.51 | 791401 | 97299 | 4.35% |
| 2025-07-28 | 12.25 | 12.23 | -0.02 | -0.16% | 12.18 | 12.35 | 460483 | 56368 | 2.53% |
| 2025-07-25 | 12.39 | 12.25 | -0.08 | -0.65% | 12.21 | 12.45 | 462800 | 56905 | 2.55% |
| 2025-07-24 | 12.34 | 12.33 | -0.03 | -0.24% | 12.23 | 12.41 | 497276 | 61136 | 2.74% |