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 | 12.07 | 11.96 | -0.12 | -0.99% | 11.96 | 12.17 | 162891 | 19607 | 1.78% |
| 2025-10-30 | 12.23 | 12.08 | -0.22 | -1.79% | 12.08 | 12.35 | 180573 | 21982 | 1.97% |
| 2025-10-29 | 12.28 | 12.30 | -0.08 | -0.65% | 12.18 | 12.45 | 208020 | 25534 | 2.27% |
| 2025-10-28 | 12.10 | 12.38 | 0.19 | 1.56% | 12.00 | 12.53 | 324698 | 40146 | 3.54% |
| 2025-10-27 | 12.00 | 12.19 | 0.25 | 2.09% | 11.92 | 12.34 | 289563 | 35127 | 3.16% |
| 2025-10-24 | 12.00 | 11.94 | 0.38 | 3.29% | 11.88 | 12.20 | 337080 | 40550 | 3.68% |
| 2025-10-23 | 11.63 | 11.56 | -0.04 | -0.34% | 11.34 | 11.68 | 141839 | 16246 | 1.55% |
| 2025-10-22 | 11.54 | 11.60 | -0.02 | -0.17% | 11.47 | 11.68 | 118129 | 13673 | 1.29% |
| 2025-10-21 | 11.45 | 11.62 | 0.22 | 1.93% | 11.37 | 11.67 | 146146 | 16859 | 1.59% |
| 2025-10-20 | 11.55 | 11.40 | -0.06 | -0.52% | 11.33 | 11.59 | 119899 | 13758 | 1.31% |
| 2025-10-17 | 11.64 | 11.46 | -0.18 | -1.55% | 11.32 | 11.75 | 202322 | 23224 | 2.21% |
| 2025-10-16 | 11.90 | 11.64 | -0.28 | -2.35% | 11.60 | 11.91 | 173054 | 20280 | 1.89% |
| 2025-10-15 | 11.87 | 11.92 | 0.10 | 0.85% | 11.77 | 11.97 | 123540 | 14678 | 1.35% |
| 2025-10-14 | 12.19 | 11.82 | -0.35 | -2.88% | 11.79 | 12.26 | 193376 | 23242 | 2.11% |
| 2025-10-13 | 11.65 | 12.17 | 0.04 | 0.33% | 11.55 | 12.35 | 275101 | 33050 | 3.00% |
| 2025-10-10 | 12.70 | 12.13 | -0.49 | -3.88% | 12.05 | 12.72 | 349610 | 42538 | 3.82% |
| 2025-10-09 | 12.55 | 12.62 | 0.10 | 0.80% | 12.54 | 12.80 | 248795 | 31464 | 2.72% |
| 2025-09-30 | 12.26 | 12.52 | 0.32 | 2.62% | 12.26 | 12.56 | 195084 | 24270 | 2.13% |
| 2025-09-29 | 12.18 | 12.20 | 0.07 | 0.58% | 11.98 | 12.26 | 182352 | 22098 | 1.99% |
| 2025-09-26 | 12.33 | 12.13 | -0.27 | -2.18% | 12.13 | 12.48 | 184402 | 22639 | 2.01% |
| 2025-09-25 | 12.72 | 12.40 | -0.40 | -3.13% | 12.38 | 12.72 | 238646 | 29792 | 2.60% |
| 2025-09-24 | 12.10 | 12.80 | 0.62 | 5.09% | 12.05 | 12.98 | 260538 | 32475 | 2.84% |
| 2025-09-23 | 12.45 | 12.18 | -0.24 | -1.93% | 11.93 | 12.45 | 313245 | 38029 | 3.42% |
| 2025-09-22 | 12.38 | 12.42 | 0.01 | 0.08% | 12.33 | 12.52 | 150871 | 18728 | 1.65% |
| 2025-09-19 | 12.49 | 12.41 | -0.07 | -0.56% | 12.36 | 12.66 | 220625 | 27557 | 2.41% |
| 2025-09-18 | 12.80 | 12.48 | -0.34 | -2.65% | 12.36 | 12.98 | 375321 | 47732 | 4.10% |
| 2025-09-17 | 12.88 | 12.82 | -0.12 | -0.93% | 12.79 | 13.02 | 213231 | 27465 | 2.33% |
| 2025-09-16 | 12.74 | 12.94 | 0.15 | 1.17% | 12.58 | 12.97 | 258719 | 33032 | 2.82% |
| 2025-09-15 | 13.05 | 12.79 | -0.33 | -2.52% | 12.67 | 13.18 | 395812 | 50862 | 4.32% |
| 2025-09-12 | 13.30 | 13.12 | -0.17 | -1.28% | 13.08 | 13.42 | 296818 | 39246 | 3.24% |
| 2025-09-11 | 13.11 | 13.29 | 0.10 | 0.76% | 12.95 | 13.58 | 349535 | 46301 | 3.81% |
| 2025-09-10 | 13.07 | 13.19 | 0.08 | 0.61% | 12.98 | 13.28 | 233525 | 30690 | 2.55% |
| 2025-09-09 | 13.34 | 13.11 | -0.14 | -1.06% | 13.02 | 13.66 | 350226 | 46569 | 3.82% |
| 2025-09-08 | 13.15 | 13.25 | 0.01 | 0.08% | 12.78 | 13.60 | 420589 | 55214 | 4.59% |
| 2025-09-05 | 12.85 | 13.24 | 0.44 | 3.44% | 12.68 | 13.40 | 372178 | 48254 | 4.06% |
| 2025-09-04 | 13.50 | 12.80 | -0.63 | -4.69% | 12.40 | 13.67 | 502193 | 65463 | 5.48% |
| 2025-09-03 | 14.20 | 13.43 | -0.75 | -5.29% | 13.36 | 14.30 | 507257 | 69368 | 5.54% |
| 2025-09-02 | 15.32 | 14.18 | -1.42 | -9.10% | 14.17 | 15.57 | 715666 | 105271 | 7.81% |
| 2025-09-01 | 14.78 | 15.60 | 1.10 | 7.59% | 14.52 | 15.60 | 856493 | 130053 | 9.35% |
| 2025-08-29 | 14.48 | 14.50 | -0.03 | -0.21% | 14.22 | 14.95 | 613803 | 89429 | 6.70% |
| 2025-08-28 | 14.37 | 14.53 | 0.46 | 3.27% | 14.21 | 14.76 | 614835 | 88719 | 6.71% |
| 2025-08-27 | 14.44 | 14.07 | -0.43 | -2.97% | 14.00 | 14.77 | 579796 | 83902 | 6.33% |
| 2025-08-26 | 13.99 | 14.50 | 0.48 | 3.42% | 13.85 | 15.10 | 708097 | 103642 | 7.73% |
| 2025-08-25 | 14.15 | 14.02 | -0.06 | -0.43% | 13.66 | 14.20 | 594756 | 82934 | 6.49% |
| 2025-08-22 | 14.00 | 14.08 | -0.24 | -1.68% | 13.68 | 14.20 | 519432 | 72271 | 5.69% |
| 2025-08-21 | 13.99 | 14.32 | 0.33 | 2.36% | 13.83 | 14.55 | 629117 | 89407 | 6.90% |
| 2025-08-20 | 14.03 | 13.99 | 0.14 | 1.01% | 13.68 | 14.05 | 412063 | 57177 | 4.52% |
| 2025-08-19 | 13.96 | 13.85 | -0.12 | -0.86% | 13.70 | 14.07 | 431673 | 59883 | 4.73% |
| 2025-08-18 | 14.30 | 13.97 | -0.18 | -1.27% | 13.81 | 14.39 | 645941 | 90553 | 7.08% |
| 2025-08-15 | 13.58 | 14.15 | 0.82 | 6.15% | 13.23 | 14.15 | 715368 | 98904 | 7.84% |
| 2025-08-14 | 13.78 | 13.33 | -0.34 | -2.49% | 13.30 | 14.27 | 650337 | 89412 | 7.13% |
| 2025-08-13 | 13.50 | 13.67 | 0.12 | 0.89% | 13.37 | 13.83 | 459567 | 62266 | 5.04% |
| 2025-08-12 | 13.66 | 13.55 | -0.22 | -1.60% | 13.42 | 13.95 | 510260 | 69206 | 5.59% |
| 2025-08-11 | 13.57 | 13.77 | 0.57 | 4.32% | 13.31 | 14.17 | 810829 | 111125 | 8.89% |
| 2025-08-08 | 12.50 | 13.20 | 0.38 | 2.96% | 12.50 | 13.58 | 799725 | 105625 | 8.77% |
| 2025-08-07 | 13.00 | 12.82 | 0.31 | 2.48% | 12.75 | 13.48 | 801543 | 104414 | 8.79% |
| 2025-08-06 | 11.95 | 12.51 | 0.59 | 4.95% | 11.86 | 12.63 | 544214 | 67127 | 5.97% |
| 2025-08-05 | 11.66 | 11.92 | 0.23 | 1.97% | 11.66 | 11.93 | 257976 | 30567 | 2.83% |
| 2025-08-04 | 11.58 | 11.69 | 0.00 | 0.00% | 11.50 | 11.81 | 181593 | 21164 | 1.99% |
| 2025-08-01 | 11.81 | 11.69 | -0.12 | -1.02% | 11.65 | 11.87 | 228750 | 26837 | 2.51% |
| 2025-07-31 | 11.73 | 11.81 | 0.06 | 0.51% | 11.65 | 12.03 | 410787 | 48711 | 4.50% |
| 2025-07-30 | 11.67 | 11.75 | 0.04 | 0.34% | 11.58 | 11.96 | 299828 | 35312 | 3.29% |
| 2025-07-29 | 11.67 | 11.71 | -0.02 | -0.17% | 11.57 | 11.72 | 115894 | 13497 | 1.27% |
| 2025-07-28 | 11.65 | 11.73 | 0.11 | 0.95% | 11.54 | 11.77 | 166466 | 19459 | 1.82% |
| 2025-07-25 | 11.65 | 11.62 | 0.02 | 0.17% | 11.47 | 11.66 | 125552 | 14523 | 1.38% |
| 2025-07-24 | 11.53 | 11.60 | 0.08 | 0.69% | 11.45 | 11.69 | 147632 | 17112 | 1.62% |