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 | 13.05 | 12.70 | -0.20 | -1.55% | 12.67 | 13.18 | 336538 | 43176 | 4.06% |
| 2025-10-30 | 13.13 | 12.90 | -0.33 | -2.49% | 12.90 | 13.17 | 356007 | 46338 | 4.29% |
| 2025-10-29 | 13.10 | 13.23 | 0.11 | 0.84% | 13.10 | 13.32 | 333418 | 44036 | 4.02% |
| 2025-10-28 | 12.98 | 13.12 | 0.01 | 0.08% | 12.92 | 13.29 | 389375 | 51142 | 4.70% |
| 2025-10-27 | 13.09 | 13.11 | 0.05 | 0.38% | 12.97 | 13.23 | 514827 | 67404 | 6.21% |
| 2025-10-24 | 12.90 | 13.06 | 0.11 | 0.85% | 12.59 | 13.27 | 728831 | 94284 | 8.79% |
| 2025-10-23 | 12.51 | 12.95 | 0.99 | 8.28% | 12.30 | 12.99 | 943005 | 119860 | 11.38% |
| 2025-10-22 | 12.05 | 11.96 | -0.20 | -1.64% | 11.90 | 12.15 | 230741 | 27697 | 2.78% |
| 2025-10-21 | 11.50 | 12.16 | 0.71 | 6.20% | 11.43 | 12.35 | 389269 | 46590 | 4.70% |
| 2025-10-20 | 11.39 | 11.45 | 0.24 | 2.14% | 11.33 | 11.58 | 168478 | 19275 | 2.03% |
| 2025-10-17 | 11.82 | 11.21 | -0.60 | -5.08% | 11.17 | 11.86 | 282518 | 32322 | 3.41% |
| 2025-10-16 | 12.08 | 11.81 | -0.30 | -2.48% | 11.76 | 12.10 | 192906 | 22980 | 2.33% |
| 2025-10-15 | 11.96 | 12.11 | 0.20 | 1.68% | 11.77 | 12.11 | 243450 | 29139 | 2.94% |
| 2025-10-14 | 12.51 | 11.91 | -0.52 | -4.18% | 11.87 | 12.63 | 315421 | 38531 | 3.80% |
| 2025-10-13 | 11.96 | 12.43 | -0.22 | -1.74% | 11.76 | 12.51 | 342065 | 41621 | 4.13% |
| 2025-10-10 | 12.94 | 12.65 | -0.36 | -2.77% | 12.54 | 12.94 | 297069 | 37726 | 3.58% |
| 2025-10-09 | 12.88 | 13.01 | 0.19 | 1.48% | 12.87 | 13.14 | 385779 | 50248 | 4.65% |
| 2025-09-30 | 12.72 | 12.82 | 0.09 | 0.71% | 12.72 | 12.98 | 303338 | 38964 | 3.66% |
| 2025-09-29 | 12.49 | 12.73 | 0.33 | 2.66% | 12.47 | 12.84 | 331399 | 41919 | 4.00% |
| 2025-09-26 | 12.82 | 12.40 | -0.50 | -3.88% | 12.40 | 12.87 | 413172 | 51950 | 4.98% |
| 2025-09-25 | 13.11 | 12.90 | -0.20 | -1.53% | 12.90 | 13.21 | 428582 | 55769 | 5.17% |
| 2025-09-24 | 13.18 | 13.10 | -0.14 | -1.06% | 12.82 | 13.23 | 565923 | 73876 | 6.83% |
| 2025-09-23 | 13.60 | 13.24 | 0.05 | 0.38% | 12.85 | 14.10 | 851224 | 113412 | 10.27% |
| 2025-09-22 | 12.99 | 13.19 | 0.66 | 5.27% | 12.88 | 13.45 | 910949 | 119991 | 10.99% |
| 2025-09-19 | 12.64 | 12.53 | -0.03 | -0.24% | 12.42 | 12.77 | 268776 | 33865 | 3.24% |
| 2025-09-18 | 12.61 | 12.56 | -0.15 | -1.18% | 12.42 | 13.09 | 396363 | 50491 | 4.78% |
| 2025-09-17 | 12.59 | 12.71 | 0.07 | 0.55% | 12.51 | 12.82 | 293816 | 37185 | 3.54% |
| 2025-09-16 | 12.24 | 12.64 | 0.42 | 3.44% | 12.14 | 12.67 | 358733 | 44869 | 4.33% |
| 2025-09-15 | 12.43 | 12.22 | -0.20 | -1.61% | 12.20 | 12.50 | 255756 | 31406 | 3.09% |
| 2025-09-12 | 12.55 | 12.42 | -0.47 | -3.65% | 12.42 | 12.79 | 454199 | 56854 | 5.48% |
| 2025-09-11 | 11.89 | 12.89 | 0.94 | 7.87% | 11.85 | 13.30 | 657000 | 83360 | 7.93% |
| 2025-09-10 | 11.94 | 11.95 | 0.02 | 0.17% | 11.88 | 12.11 | 157124 | 18846 | 1.90% |
| 2025-09-09 | 12.26 | 11.93 | -0.40 | -3.24% | 11.84 | 12.28 | 245869 | 29587 | 2.97% |
| 2025-09-08 | 12.31 | 12.33 | 0.02 | 0.16% | 12.12 | 12.45 | 261389 | 32066 | 3.15% |
| 2025-09-05 | 12.00 | 12.31 | 0.47 | 3.97% | 11.81 | 12.33 | 295964 | 35826 | 3.57% |
| 2025-09-04 | 12.29 | 11.84 | -0.31 | -2.55% | 11.68 | 12.61 | 412682 | 50238 | 4.98% |
| 2025-09-03 | 12.40 | 12.15 | -0.22 | -1.78% | 12.12 | 12.53 | 287097 | 35391 | 3.46% |
| 2025-09-02 | 12.93 | 12.37 | -0.60 | -4.63% | 12.19 | 13.03 | 504409 | 62798 | 6.08% |
| 2025-09-01 | 13.02 | 12.97 | -0.03 | -0.23% | 12.74 | 13.24 | 404201 | 52307 | 4.88% |
| 2025-08-29 | 13.22 | 13.00 | -0.30 | -2.26% | 12.91 | 13.24 | 402982 | 52575 | 4.86% |
| 2025-08-28 | 12.90 | 13.30 | 0.29 | 2.23% | 12.86 | 13.48 | 612753 | 80509 | 7.39% |
| 2025-08-27 | 13.03 | 13.01 | -0.12 | -0.91% | 13.01 | 13.64 | 664895 | 88492 | 8.02% |
| 2025-08-26 | 13.15 | 13.13 | -0.09 | -0.68% | 12.96 | 13.29 | 368186 | 48348 | 4.44% |
| 2025-08-25 | 12.88 | 13.22 | 0.49 | 3.85% | 12.85 | 13.67 | 680821 | 89768 | 8.21% |
| 2025-08-22 | 12.66 | 12.73 | -0.02 | -0.16% | 12.51 | 12.77 | 351947 | 44591 | 4.24% |
| 2025-08-21 | 13.02 | 12.75 | -0.29 | -2.22% | 12.65 | 13.09 | 374127 | 47915 | 4.51% |
| 2025-08-20 | 12.86 | 13.04 | 0.12 | 0.93% | 12.70 | 13.07 | 334624 | 43264 | 4.03% |
| 2025-08-19 | 13.19 | 12.92 | -0.24 | -1.82% | 12.90 | 13.22 | 421748 | 54816 | 5.08% |
| 2025-08-18 | 12.80 | 13.16 | 0.44 | 3.46% | 12.66 | 13.17 | 597084 | 77715 | 7.20% |
| 2025-08-15 | 12.34 | 12.72 | 0.37 | 3.00% | 12.32 | 12.84 | 448128 | 56807 | 5.40% |
| 2025-08-14 | 12.87 | 12.35 | -0.41 | -3.21% | 12.34 | 12.87 | 460583 | 57786 | 5.55% |
| 2025-08-13 | 12.53 | 12.76 | 0.21 | 1.67% | 12.37 | 12.86 | 616689 | 77658 | 7.43% |
| 2025-08-12 | 12.58 | 12.55 | 0.13 | 1.05% | 12.50 | 12.95 | 635434 | 80769 | 7.66% |
| 2025-08-11 | 11.92 | 12.42 | 0.50 | 4.19% | 11.88 | 12.45 | 466426 | 57252 | 5.62% |
| 2025-08-08 | 12.12 | 11.92 | -0.39 | -3.17% | 11.90 | 12.17 | 457660 | 54878 | 5.52% |
| 2025-08-07 | 12.20 | 12.31 | 0.47 | 3.97% | 12.20 | 12.99 | 839860 | 105305 | 10.12% |
| 2025-08-06 | 11.80 | 11.84 | -0.01 | -0.08% | 11.75 | 11.96 | 303835 | 35939 | 3.66% |
| 2025-08-05 | 12.02 | 11.85 | -0.27 | -2.23% | 11.85 | 12.06 | 399695 | 47548 | 4.82% |
| 2025-08-04 | 11.90 | 12.12 | 0.14 | 1.17% | 11.74 | 12.24 | 664453 | 79615 | 8.01% |
| 2025-08-01 | 11.30 | 11.98 | 0.53 | 4.63% | 11.19 | 12.12 | 909666 | 106831 | 10.96% |
| 2025-07-31 | 11.07 | 11.45 | 0.35 | 3.15% | 10.91 | 11.49 | 514273 | 57837 | 6.20% |
| 2025-07-30 | 11.18 | 11.10 | -0.09 | -0.80% | 10.99 | 11.24 | 204842 | 22763 | 2.47% |
| 2025-07-29 | 11.18 | 11.19 | -0.05 | -0.44% | 11.10 | 11.26 | 161517 | 18011 | 1.95% |
| 2025-07-28 | 11.06 | 11.24 | 0.24 | 2.18% | 10.96 | 11.29 | 296543 | 33203 | 3.57% |
| 2025-07-25 | 11.03 | 11.00 | -0.04 | -0.36% | 10.93 | 11.03 | 151243 | 16604 | 1.82% |