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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 11.98 | 11.93 | -0.07 | -0.58% | 11.88 | 12.15 | 77094 | 9234 | 2.82% |
| 2025-11-06 | 12.27 | 12.00 | -0.28 | -2.28% | 11.92 | 12.28 | 107709 | 12921 | 3.93% |
| 2025-11-05 | 12.24 | 12.28 | -0.09 | -0.73% | 12.20 | 12.58 | 108250 | 13334 | 3.95% |
| 2025-11-04 | 12.38 | 12.37 | -0.08 | -0.64% | 12.20 | 12.50 | 110873 | 13636 | 4.05% |
| 2025-11-03 | 12.49 | 12.45 | -0.01 | -0.08% | 12.20 | 12.55 | 166489 | 20609 | 6.08% |
| 2025-10-31 | 11.66 | 12.46 | 0.79 | 6.77% | 11.66 | 12.48 | 262046 | 32019 | 9.57% |
| 2025-10-30 | 12.00 | 11.67 | -0.32 | -2.67% | 11.64 | 12.05 | 102877 | 12114 | 3.76% |
| 2025-10-29 | 12.02 | 11.99 | -0.09 | -0.75% | 11.71 | 12.07 | 111398 | 13217 | 4.07% |
| 2025-10-28 | 11.83 | 12.08 | 0.23 | 1.94% | 11.71 | 12.12 | 109068 | 13035 | 3.98% |
| 2025-10-27 | 11.83 | 11.85 | 0.09 | 0.77% | 11.79 | 11.98 | 83364 | 9886 | 3.04% |
| 2025-10-24 | 11.98 | 11.76 | -0.24 | -2.00% | 11.75 | 12.08 | 115681 | 13705 | 4.22% |
| 2025-10-23 | 12.25 | 12.00 | -0.26 | -2.12% | 11.86 | 12.44 | 120989 | 14523 | 4.42% |
| 2025-10-22 | 12.14 | 12.26 | 0.02 | 0.16% | 12.14 | 12.68 | 179379 | 22185 | 6.55% |
| 2025-10-21 | 12.25 | 12.24 | -0.06 | -0.49% | 11.95 | 12.35 | 125595 | 15267 | 4.59% |
| 2025-10-20 | 12.23 | 12.30 | 0.01 | 0.08% | 11.93 | 12.40 | 167262 | 20400 | 6.11% |
| 2025-10-17 | 12.41 | 12.29 | -0.23 | -1.84% | 12.23 | 12.68 | 213881 | 26563 | 7.81% |
| 2025-10-16 | 12.28 | 12.52 | 0.24 | 1.95% | 12.13 | 12.85 | 337019 | 42178 | 12.31% |
| 2025-10-15 | 11.26 | 12.28 | 1.03 | 9.16% | 11.22 | 12.76 | 369263 | 44663 | 13.49% |
| 2025-10-14 | 11.33 | 11.25 | -0.07 | -0.62% | 11.23 | 11.59 | 86912 | 9916 | 3.17% |
| 2025-10-13 | 11.06 | 11.32 | 0.06 | 0.53% | 10.76 | 11.45 | 86618 | 9726 | 3.16% |
| 2025-10-10 | 11.28 | 11.26 | -0.02 | -0.18% | 11.21 | 11.36 | 72340 | 8167 | 2.64% |
| 2025-10-09 | 11.53 | 11.28 | -0.15 | -1.31% | 11.23 | 11.59 | 76981 | 8705 | 2.81% |
| 2025-09-30 | 11.42 | 11.43 | 0.04 | 0.35% | 11.32 | 11.49 | 48892 | 5587 | 1.79% |
| 2025-09-29 | 11.30 | 11.39 | 0.09 | 0.80% | 11.11 | 11.45 | 72643 | 8213 | 2.65% |
| 2025-09-26 | 11.42 | 11.30 | -0.20 | -1.74% | 11.24 | 11.49 | 64647 | 7329 | 2.36% |
| 2025-09-25 | 11.54 | 11.50 | -0.08 | -0.69% | 11.48 | 11.90 | 79214 | 9216 | 2.89% |
| 2025-09-24 | 11.50 | 11.58 | 0.03 | 0.26% | 11.47 | 11.72 | 58074 | 6726 | 2.12% |
| 2025-09-23 | 11.65 | 11.55 | -0.19 | -1.62% | 11.26 | 11.73 | 114296 | 13068 | 4.17% |
| 2025-09-22 | 11.80 | 11.74 | -0.34 | -2.81% | 11.55 | 12.02 | 137034 | 16062 | 5.00% |
| 2025-09-19 | 12.13 | 12.08 | -0.09 | -0.74% | 11.92 | 12.31 | 88056 | 10624 | 3.22% |
| 2025-09-18 | 12.35 | 12.17 | -0.18 | -1.46% | 12.03 | 12.53 | 103048 | 12706 | 3.76% |
| 2025-09-17 | 12.55 | 12.35 | -0.20 | -1.59% | 12.33 | 12.60 | 76552 | 9493 | 2.80% |
| 2025-09-16 | 12.53 | 12.55 | 0.04 | 0.32% | 12.37 | 12.57 | 57187 | 7140 | 2.09% |
| 2025-09-15 | 12.58 | 12.51 | -0.10 | -0.79% | 12.48 | 12.67 | 97642 | 12250 | 3.57% |
| 2025-09-12 | 12.48 | 12.61 | 0.13 | 1.04% | 12.25 | 12.81 | 143627 | 17978 | 5.25% |
| 2025-09-11 | 12.23 | 12.48 | 0.13 | 1.05% | 11.85 | 12.50 | 136249 | 16585 | 4.98% |
| 2025-09-10 | 12.43 | 12.35 | -0.08 | -0.64% | 12.26 | 12.67 | 87932 | 10892 | 3.21% |
| 2025-09-09 | 12.85 | 12.43 | -0.43 | -3.34% | 12.40 | 12.88 | 109795 | 13821 | 4.01% |
| 2025-09-08 | 12.90 | 12.86 | -0.09 | -0.69% | 12.72 | 13.04 | 94293 | 12128 | 3.44% |
| 2025-09-05 | 12.99 | 12.95 | 0.08 | 0.62% | 12.47 | 12.99 | 103975 | 13254 | 3.80% |
| 2025-09-04 | 13.03 | 12.87 | -0.13 | -1.00% | 12.67 | 13.30 | 102290 | 13317 | 3.74% |
| 2025-09-03 | 13.89 | 13.00 | -0.75 | -5.45% | 12.98 | 13.89 | 136962 | 18226 | 5.00% |
| 2025-09-02 | 13.50 | 13.75 | 0.27 | 2.00% | 13.42 | 14.18 | 210338 | 29088 | 7.68% |
| 2025-09-01 | 13.30 | 13.48 | 0.31 | 2.35% | 13.08 | 13.54 | 118076 | 15819 | 4.31% |
| 2025-08-29 | 13.22 | 13.17 | -0.12 | -0.90% | 13.12 | 13.45 | 104273 | 13825 | 3.81% |
| 2025-08-28 | 13.63 | 13.29 | -0.30 | -2.21% | 12.71 | 13.71 | 204635 | 26946 | 7.47% |
| 2025-08-27 | 14.30 | 13.59 | -0.61 | -4.30% | 13.57 | 14.35 | 220358 | 30591 | 8.05% |
| 2025-08-26 | 14.50 | 14.20 | -0.33 | -2.27% | 14.14 | 14.57 | 169254 | 24159 | 6.18% |
| 2025-08-25 | 14.26 | 14.53 | 0.27 | 1.89% | 14.14 | 14.60 | 187976 | 27126 | 6.87% |
| 2025-08-22 | 14.30 | 14.26 | 0.07 | 0.49% | 14.17 | 14.34 | 120780 | 17178 | 4.41% |
| 2025-08-21 | 14.50 | 14.19 | -0.26 | -1.80% | 14.16 | 14.56 | 161355 | 23089 | 5.89% |
| 2025-08-20 | 14.99 | 14.45 | -0.73 | -4.81% | 14.26 | 15.05 | 311473 | 45370 | 11.38% |
| 2025-08-19 | 14.52 | 15.18 | 0.66 | 4.55% | 14.50 | 16.25 | 478879 | 74042 | 17.49% |
| 2025-08-18 | 14.17 | 14.52 | 0.40 | 2.83% | 14.08 | 14.53 | 201904 | 29011 | 7.37% |
| 2025-08-15 | 14.17 | 14.12 | -0.01 | -0.07% | 13.90 | 14.29 | 189952 | 26728 | 6.94% |
| 2025-08-14 | 14.53 | 14.13 | -0.40 | -2.75% | 14.12 | 14.61 | 167579 | 24073 | 6.12% |
| 2025-08-13 | 14.26 | 14.53 | 0.10 | 0.69% | 14.00 | 14.65 | 215364 | 30938 | 7.87% |
| 2025-08-12 | 14.77 | 14.43 | -0.34 | -2.30% | 14.31 | 15.18 | 200523 | 29220 | 7.32% |
| 2025-08-11 | 14.60 | 14.77 | 0.04 | 0.27% | 14.53 | 14.91 | 159831 | 23533 | 5.84% |
| 2025-08-08 | 14.55 | 14.73 | 0.19 | 1.31% | 14.31 | 14.95 | 196620 | 28752 | 7.18% |
| 2025-08-07 | 14.71 | 14.54 | -0.29 | -1.96% | 14.49 | 15.07 | 219784 | 32314 | 8.03% |
| 2025-08-06 | 15.26 | 14.83 | -0.55 | -3.58% | 14.80 | 15.55 | 289750 | 43492 | 10.58% |
| 2025-08-05 | 15.70 | 15.38 | -0.48 | -3.03% | 15.19 | 16.00 | 336027 | 51916 | 12.27% |
| 2025-08-04 | 14.45 | 15.86 | 1.10 | 7.45% | 14.18 | 16.12 | 534984 | 81604 | 19.54% |
| 2025-08-01 | 14.98 | 14.76 | -0.35 | -2.32% | 14.70 | 15.60 | 321201 | 48480 | 11.73% |
| 2025-07-31 | 14.88 | 15.11 | 0.12 | 0.80% | 14.86 | 15.80 | 403551 | 61737 | 14.74% |