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 | 12.16 | 12.52 | 0.34 | 2.79% | 12.13 | 12.57 | 95350 | 11865 | 2.33% |
| 2025-10-30 | 12.32 | 12.18 | -0.09 | -0.73% | 12.17 | 12.39 | 60031 | 7362 | 1.47% |
| 2025-10-29 | 12.27 | 12.27 | -0.14 | -1.13% | 12.17 | 12.38 | 62268 | 7639 | 1.52% |
| 2025-10-28 | 12.31 | 12.41 | 0.04 | 0.32% | 12.28 | 12.48 | 54134 | 6718 | 1.32% |
| 2025-10-27 | 12.36 | 12.37 | 0.11 | 0.90% | 12.25 | 12.45 | 53010 | 6551 | 1.30% |
| 2025-10-24 | 12.28 | 12.26 | -0.01 | -0.08% | 12.21 | 12.33 | 49345 | 6054 | 1.21% |
| 2025-10-23 | 12.10 | 12.27 | 0.17 | 1.40% | 11.96 | 12.30 | 55537 | 6725 | 1.36% |
| 2025-10-22 | 12.15 | 12.10 | -0.09 | -0.74% | 12.09 | 12.27 | 42555 | 5179 | 1.04% |
| 2025-10-21 | 12.08 | 12.19 | 0.16 | 1.33% | 11.93 | 12.20 | 47342 | 5728 | 1.16% |
| 2025-10-20 | 11.85 | 12.03 | 0.31 | 2.65% | 11.80 | 12.07 | 66449 | 7953 | 1.62% |
| 2025-10-17 | 12.18 | 11.72 | -0.39 | -3.22% | 11.72 | 12.18 | 72436 | 8634 | 1.77% |
| 2025-10-16 | 12.29 | 12.11 | -0.21 | -1.70% | 12.08 | 12.29 | 62387 | 7580 | 1.52% |
| 2025-10-15 | 12.25 | 12.32 | 0.12 | 0.98% | 12.07 | 12.35 | 58619 | 7179 | 1.43% |
| 2025-10-14 | 12.55 | 12.20 | -0.29 | -2.32% | 12.16 | 12.65 | 92484 | 11444 | 2.26% |
| 2025-10-13 | 12.25 | 12.49 | -0.38 | -2.95% | 12.16 | 12.65 | 97982 | 12226 | 2.39% |
| 2025-10-10 | 13.16 | 12.87 | -0.32 | -2.43% | 12.78 | 13.16 | 93906 | 12185 | 2.30% |
| 2025-10-09 | 13.18 | 13.19 | 0.04 | 0.30% | 13.05 | 13.34 | 77074 | 10174 | 1.88% |
| 2025-09-30 | 13.10 | 13.15 | 0.14 | 1.08% | 13.02 | 13.35 | 65510 | 8630 | 1.60% |
| 2025-09-29 | 13.13 | 13.01 | -0.16 | -1.21% | 12.85 | 13.19 | 83357 | 10847 | 2.04% |
| 2025-09-26 | 13.56 | 13.17 | -0.48 | -3.52% | 13.17 | 13.60 | 91429 | 12225 | 2.23% |
| 2025-09-25 | 13.46 | 13.65 | 0.13 | 0.96% | 13.32 | 13.80 | 121410 | 16542 | 2.97% |
| 2025-09-24 | 13.67 | 13.52 | -0.21 | -1.53% | 13.26 | 13.67 | 141800 | 19087 | 3.47% |
| 2025-09-23 | 13.18 | 13.73 | 0.60 | 4.57% | 12.63 | 14.00 | 194160 | 25856 | 4.75% |
| 2025-09-22 | 13.14 | 13.13 | -0.01 | -0.08% | 12.97 | 13.21 | 52784 | 6905 | 1.29% |
| 2025-09-19 | 13.11 | 13.14 | 0.06 | 0.46% | 12.99 | 13.19 | 73601 | 9629 | 1.80% |
| 2025-09-18 | 13.44 | 13.08 | -0.37 | -2.75% | 12.97 | 13.51 | 145012 | 19256 | 3.54% |
| 2025-09-17 | 13.59 | 13.45 | -0.18 | -1.32% | 13.43 | 13.63 | 95015 | 12821 | 2.32% |
| 2025-09-16 | 13.55 | 13.63 | 0.13 | 0.96% | 13.31 | 13.66 | 97847 | 13216 | 2.39% |
| 2025-09-15 | 13.88 | 13.50 | -0.36 | -2.60% | 13.49 | 13.88 | 107943 | 14686 | 2.64% |
| 2025-09-12 | 14.02 | 13.86 | -0.11 | -0.79% | 13.84 | 14.12 | 80764 | 11280 | 1.97% |
| 2025-09-11 | 13.84 | 13.97 | 0.12 | 0.87% | 13.71 | 14.01 | 92024 | 12790 | 2.25% |
| 2025-09-10 | 14.01 | 13.85 | -0.16 | -1.14% | 13.72 | 14.15 | 71037 | 9833 | 1.74% |
| 2025-09-09 | 13.96 | 14.01 | 0.12 | 0.86% | 13.73 | 14.21 | 116608 | 16380 | 2.85% |
| 2025-09-08 | 13.72 | 13.89 | 0.17 | 1.24% | 13.67 | 13.92 | 68262 | 9440 | 1.67% |
| 2025-09-05 | 13.53 | 13.72 | 0.24 | 1.78% | 13.37 | 13.72 | 83292 | 11321 | 2.04% |
| 2025-09-04 | 13.50 | 13.48 | 0.01 | 0.07% | 13.17 | 13.68 | 106555 | 14382 | 2.60% |
| 2025-09-03 | 13.97 | 13.47 | -0.49 | -3.51% | 13.43 | 14.07 | 106019 | 14576 | 2.59% |
| 2025-09-02 | 14.54 | 13.96 | -0.65 | -4.45% | 13.88 | 14.54 | 171378 | 24166 | 4.19% |
| 2025-09-01 | 14.64 | 14.61 | 0.16 | 1.11% | 14.53 | 14.89 | 122351 | 17947 | 2.99% |
| 2025-08-29 | 14.70 | 14.45 | -0.45 | -3.02% | 14.42 | 14.82 | 177730 | 25927 | 4.34% |
| 2025-08-28 | 14.83 | 14.90 | -0.02 | -0.13% | 14.27 | 14.98 | 236361 | 34691 | 5.78% |
| 2025-08-27 | 15.87 | 14.92 | -0.59 | -3.80% | 14.89 | 16.00 | 268889 | 41635 | 6.57% |
| 2025-08-26 | 15.50 | 15.51 | -0.10 | -0.64% | 15.28 | 15.78 | 198423 | 30882 | 4.85% |
| 2025-08-25 | 15.69 | 15.61 | -0.08 | -0.51% | 15.41 | 15.84 | 291519 | 45503 | 7.12% |
| 2025-08-22 | 15.53 | 15.69 | -0.02 | -0.13% | 15.42 | 15.98 | 340701 | 53432 | 8.33% |
| 2025-08-21 | 15.24 | 15.71 | 0.54 | 3.56% | 15.24 | 15.85 | 458953 | 71395 | 11.22% |
| 2025-08-20 | 15.18 | 15.17 | -0.08 | -0.52% | 14.81 | 15.18 | 193683 | 29124 | 4.73% |
| 2025-08-19 | 15.29 | 15.25 | 0.00 | 0.00% | 15.05 | 15.48 | 228925 | 34874 | 5.60% |
| 2025-08-18 | 14.90 | 15.25 | 0.33 | 2.21% | 14.90 | 15.31 | 270404 | 41024 | 6.61% |
| 2025-08-15 | 14.72 | 14.92 | 0.07 | 0.47% | 14.53 | 14.98 | 173732 | 25747 | 4.25% |
| 2025-08-14 | 14.80 | 14.85 | 0.05 | 0.34% | 14.76 | 15.12 | 190399 | 28442 | 4.65% |
| 2025-08-13 | 14.80 | 14.80 | -0.02 | -0.13% | 14.64 | 14.87 | 135667 | 20019 | 3.32% |
| 2025-08-12 | 14.82 | 14.82 | -0.12 | -0.80% | 14.70 | 14.88 | 113695 | 16798 | 2.78% |
| 2025-08-11 | 14.76 | 14.94 | 0.10 | 0.67% | 14.64 | 15.05 | 129385 | 19210 | 3.16% |
| 2025-08-08 | 14.82 | 14.84 | -0.02 | -0.13% | 14.62 | 15.34 | 148123 | 22132 | 3.62% |
| 2025-08-07 | 15.18 | 14.86 | -0.33 | -2.17% | 14.84 | 15.18 | 162322 | 24283 | 3.97% |
| 2025-08-06 | 15.06 | 15.19 | 0.01 | 0.07% | 15.06 | 15.21 | 139320 | 21096 | 3.41% |
| 2025-08-05 | 15.31 | 15.18 | -0.28 | -1.81% | 15.08 | 15.44 | 175865 | 26692 | 4.30% |
| 2025-08-04 | 14.70 | 15.46 | 0.62 | 4.18% | 14.50 | 15.60 | 323209 | 48938 | 7.90% |
| 2025-08-01 | 14.59 | 14.84 | 0.25 | 1.71% | 14.39 | 14.96 | 151959 | 22273 | 3.71% |
| 2025-07-31 | 14.60 | 14.59 | 0.07 | 0.48% | 14.54 | 14.82 | 127262 | 18689 | 3.11% |
| 2025-07-30 | 15.00 | 14.52 | -0.56 | -3.71% | 14.50 | 15.00 | 170946 | 25176 | 4.18% |
| 2025-07-29 | 15.00 | 15.08 | -0.05 | -0.33% | 14.69 | 15.24 | 168805 | 25232 | 4.13% |
| 2025-07-28 | 15.21 | 15.13 | -0.06 | -0.39% | 14.94 | 15.25 | 125668 | 18923 | 3.07% |
| 2025-07-25 | 14.99 | 15.19 | 0.22 | 1.47% | 14.85 | 15.19 | 190031 | 28657 | 4.64% |
| 2025-07-24 | 14.86 | 14.97 | 0.10 | 0.67% | 14.78 | 14.99 | 159987 | 23828 | 3.91% |