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 | 12.46 | 12.49 | -0.01 | -0.08% | 12.40 | 12.58 | 100726 | 12600 | 2.48% |
| 2025-10-30 | 12.64 | 12.50 | -0.24 | -1.88% | 12.35 | 12.70 | 168334 | 21039 | 4.15% |
| 2025-10-29 | 12.50 | 12.74 | 0.05 | 0.39% | 12.50 | 12.84 | 202395 | 25699 | 4.99% |
| 2025-10-28 | 12.34 | 12.69 | 0.35 | 2.84% | 12.25 | 12.83 | 264210 | 33329 | 6.52% |
| 2025-10-27 | 12.22 | 12.34 | 0.12 | 0.98% | 12.17 | 12.35 | 113781 | 13976 | 2.81% |
| 2025-10-24 | 12.33 | 12.22 | 0.05 | 0.41% | 12.19 | 12.53 | 134033 | 16521 | 3.31% |
| 2025-10-23 | 11.98 | 12.17 | 0.16 | 1.33% | 11.76 | 12.21 | 78672 | 9374 | 1.94% |
| 2025-10-22 | 12.11 | 12.01 | -0.16 | -1.31% | 12.00 | 12.20 | 61142 | 7380 | 1.51% |
| 2025-10-21 | 11.96 | 12.17 | 0.21 | 1.76% | 11.96 | 12.18 | 75893 | 9199 | 1.87% |
| 2025-10-20 | 11.86 | 11.96 | 0.19 | 1.61% | 11.86 | 12.07 | 79907 | 9561 | 1.97% |
| 2025-10-17 | 12.20 | 11.77 | -0.44 | -3.60% | 11.75 | 12.26 | 109118 | 13043 | 2.69% |
| 2025-10-16 | 12.39 | 12.21 | -0.20 | -1.61% | 12.14 | 12.45 | 100390 | 12301 | 2.48% |
| 2025-10-15 | 12.46 | 12.41 | 0.02 | 0.16% | 12.20 | 12.46 | 106899 | 13175 | 2.64% |
| 2025-10-14 | 12.53 | 12.39 | -0.16 | -1.27% | 12.35 | 12.68 | 144620 | 18045 | 3.57% |
| 2025-10-13 | 12.06 | 12.55 | 0.15 | 1.21% | 11.91 | 12.56 | 155514 | 19252 | 3.84% |
| 2025-10-10 | 12.66 | 12.40 | -0.07 | -0.56% | 12.34 | 12.66 | 128921 | 16074 | 3.18% |
| 2025-10-09 | 12.33 | 12.47 | 0.15 | 1.22% | 12.19 | 12.51 | 156533 | 19395 | 3.86% |
| 2025-09-30 | 12.10 | 12.32 | 0.25 | 2.07% | 12.09 | 12.33 | 132808 | 16279 | 3.28% |
| 2025-09-29 | 12.01 | 12.07 | 0.07 | 0.58% | 11.76 | 12.11 | 105461 | 12604 | 2.60% |
| 2025-09-26 | 11.99 | 12.00 | -0.06 | -0.50% | 11.91 | 12.30 | 128094 | 15513 | 3.16% |
| 2025-09-25 | 12.13 | 12.06 | -0.12 | -0.99% | 12.04 | 12.23 | 92837 | 11268 | 2.29% |
| 2025-09-24 | 12.00 | 12.18 | 0.14 | 1.16% | 11.91 | 12.18 | 108844 | 13142 | 2.68% |
| 2025-09-23 | 12.30 | 12.04 | -0.30 | -2.43% | 11.75 | 12.33 | 167279 | 20011 | 4.13% |
| 2025-09-22 | 12.15 | 12.34 | 0.07 | 0.57% | 12.09 | 12.34 | 107808 | 13161 | 2.66% |
| 2025-09-19 | 12.20 | 12.27 | 0.00 | 0.00% | 12.15 | 12.49 | 118723 | 14610 | 2.93% |
| 2025-09-18 | 12.51 | 12.27 | -0.27 | -2.15% | 12.15 | 12.63 | 174365 | 21733 | 4.30% |
| 2025-09-17 | 12.59 | 12.54 | -0.07 | -0.56% | 12.48 | 12.62 | 101330 | 12707 | 2.50% |
| 2025-09-16 | 12.39 | 12.61 | 0.20 | 1.61% | 12.31 | 12.61 | 129431 | 16134 | 3.19% |
| 2025-09-15 | 12.50 | 12.41 | -0.12 | -0.96% | 12.37 | 12.57 | 101024 | 12562 | 2.49% |
| 2025-09-12 | 12.71 | 12.53 | -0.11 | -0.87% | 12.51 | 12.71 | 142641 | 18010 | 3.52% |
| 2025-09-11 | 12.40 | 12.64 | 0.20 | 1.61% | 12.33 | 12.65 | 142304 | 17827 | 3.51% |
| 2025-09-10 | 12.38 | 12.44 | 0.19 | 1.55% | 12.28 | 12.50 | 102720 | 12721 | 2.53% |
| 2025-09-09 | 12.68 | 12.25 | -0.40 | -3.16% | 12.21 | 12.68 | 146269 | 18120 | 3.61% |
| 2025-09-08 | 12.53 | 12.65 | 0.05 | 0.40% | 12.47 | 12.70 | 138835 | 17475 | 3.42% |
| 2025-09-05 | 12.51 | 12.60 | 0.17 | 1.37% | 12.28 | 12.60 | 172269 | 21522 | 4.25% |
| 2025-09-04 | 12.80 | 12.43 | -0.46 | -3.57% | 12.18 | 12.85 | 243710 | 30593 | 6.01% |
| 2025-09-03 | 14.18 | 12.89 | -1.12 | -7.99% | 12.76 | 14.20 | 288622 | 38491 | 7.12% |
| 2025-09-02 | 14.42 | 14.01 | -0.45 | -3.11% | 13.63 | 14.42 | 243036 | 33938 | 5.99% |
| 2025-09-01 | 14.33 | 14.46 | 0.12 | 0.84% | 14.14 | 14.49 | 188912 | 27093 | 4.66% |
| 2025-08-29 | 14.40 | 14.34 | -0.18 | -1.24% | 14.16 | 14.40 | 214616 | 30629 | 5.29% |
| 2025-08-28 | 14.12 | 14.52 | 0.23 | 1.61% | 13.86 | 14.53 | 297141 | 42251 | 7.33% |
| 2025-08-27 | 14.89 | 14.29 | -0.62 | -4.16% | 14.27 | 14.97 | 320625 | 47128 | 7.91% |
| 2025-08-26 | 15.15 | 14.91 | -0.32 | -2.10% | 14.86 | 15.15 | 247118 | 37023 | 6.09% |
| 2025-08-25 | 15.28 | 15.23 | 0.08 | 0.53% | 14.92 | 15.30 | 369710 | 55856 | 9.12% |
| 2025-08-22 | 14.83 | 15.15 | 0.35 | 2.36% | 14.69 | 15.15 | 324944 | 48518 | 8.01% |
| 2025-08-21 | 15.08 | 14.80 | -0.28 | -1.86% | 14.71 | 15.10 | 259618 | 38700 | 6.40% |
| 2025-08-20 | 15.15 | 15.08 | -0.06 | -0.40% | 14.73 | 15.42 | 418896 | 62959 | 10.33% |
| 2025-08-19 | 15.39 | 15.14 | -0.38 | -2.45% | 15.05 | 15.68 | 496936 | 75792 | 12.25% |
| 2025-08-18 | 14.98 | 15.52 | 1.00 | 6.89% | 14.90 | 16.00 | 847617 | 132273 | 20.90% |
| 2025-08-15 | 14.48 | 14.52 | 0.09 | 0.62% | 14.19 | 14.53 | 298270 | 42862 | 7.36% |
| 2025-08-14 | 14.69 | 14.43 | -0.26 | -1.77% | 14.30 | 14.89 | 415028 | 60526 | 10.23% |
| 2025-08-13 | 14.60 | 14.69 | 0.07 | 0.48% | 14.52 | 14.95 | 304731 | 44863 | 7.51% |
| 2025-08-12 | 14.74 | 14.62 | -0.12 | -0.81% | 14.60 | 15.45 | 379895 | 56511 | 9.37% |
| 2025-08-11 | 14.85 | 14.74 | -0.12 | -0.81% | 14.72 | 15.01 | 337612 | 50098 | 8.33% |
| 2025-08-08 | 15.12 | 14.86 | -0.52 | -3.38% | 14.84 | 15.34 | 416172 | 62470 | 10.26% |
| 2025-08-07 | 14.95 | 15.38 | 0.33 | 2.19% | 14.60 | 15.50 | 571187 | 86507 | 14.09% |
| 2025-08-06 | 14.72 | 15.05 | 0.27 | 1.83% | 14.72 | 15.33 | 634396 | 95861 | 15.64% |
| 2025-08-05 | 14.88 | 14.78 | -0.21 | -1.40% | 14.65 | 15.11 | 526132 | 77946 | 12.97% |
| 2025-08-04 | 14.23 | 14.99 | 0.73 | 5.12% | 14.14 | 15.17 | 679491 | 100812 | 16.76% |
| 2025-08-01 | 13.84 | 14.26 | 0.42 | 3.03% | 13.41 | 14.79 | 663605 | 94017 | 16.36% |
| 2025-07-31 | 13.73 | 13.84 | 0.03 | 0.22% | 13.69 | 14.03 | 231239 | 32040 | 5.70% |
| 2025-07-30 | 14.09 | 13.81 | -0.25 | -1.78% | 13.66 | 14.20 | 275381 | 38336 | 6.79% |
| 2025-07-29 | 13.90 | 14.06 | 0.01 | 0.07% | 13.82 | 14.16 | 241154 | 33757 | 5.95% |
| 2025-07-28 | 14.12 | 14.05 | -0.07 | -0.50% | 14.00 | 14.23 | 299967 | 42308 | 7.40% |
| 2025-07-25 | 14.01 | 14.12 | -0.04 | -0.28% | 13.88 | 14.16 | 327000 | 45981 | 8.06% |