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 | 11.55 | 11.67 | 0.18 | 1.57% | 11.47 | 11.72 | 56987 | 6641 | 2.28% |
| 2025-10-30 | 11.73 | 11.49 | -0.24 | -2.05% | 11.44 | 11.79 | 84518 | 9777 | 3.38% |
| 2025-10-29 | 11.81 | 11.73 | -0.12 | -1.01% | 11.60 | 11.88 | 87847 | 10291 | 3.51% |
| 2025-10-28 | 12.04 | 11.85 | -0.35 | -2.87% | 11.79 | 12.05 | 119107 | 14173 | 4.76% |
| 2025-10-27 | 12.28 | 12.20 | 0.04 | 0.33% | 12.08 | 12.31 | 101511 | 12369 | 4.06% |
| 2025-10-24 | 11.89 | 12.16 | 0.40 | 3.40% | 11.83 | 12.17 | 124507 | 15006 | 4.98% |
| 2025-10-23 | 11.72 | 11.76 | 0.02 | 0.17% | 11.55 | 11.78 | 59648 | 6946 | 2.38% |
| 2025-10-22 | 11.74 | 11.74 | 0.00 | 0.00% | 11.62 | 11.88 | 67910 | 7978 | 2.71% |
| 2025-10-21 | 11.57 | 11.74 | 0.14 | 1.21% | 11.50 | 11.80 | 72204 | 8443 | 2.89% |
| 2025-10-20 | 11.36 | 11.60 | 0.34 | 3.02% | 11.36 | 11.62 | 76540 | 8823 | 3.06% |
| 2025-10-17 | 11.66 | 11.26 | -0.42 | -3.60% | 11.23 | 11.72 | 83334 | 9528 | 3.33% |
| 2025-10-16 | 11.88 | 11.68 | -0.32 | -2.67% | 11.64 | 11.98 | 70506 | 8292 | 2.82% |
| 2025-10-15 | 11.78 | 12.00 | 0.25 | 2.13% | 11.70 | 12.00 | 85085 | 10086 | 3.40% |
| 2025-10-14 | 12.21 | 11.75 | -0.38 | -3.13% | 11.68 | 12.41 | 136040 | 16371 | 5.44% |
| 2025-10-13 | 11.85 | 12.13 | -0.34 | -2.73% | 11.53 | 12.18 | 135967 | 16274 | 5.43% |
| 2025-10-10 | 12.65 | 12.47 | -0.26 | -2.04% | 12.42 | 12.69 | 111671 | 13985 | 4.46% |
| 2025-10-09 | 12.89 | 12.73 | -0.08 | -0.62% | 12.63 | 12.94 | 132477 | 16906 | 5.29% |
| 2025-09-30 | 13.00 | 12.81 | -0.22 | -1.69% | 12.78 | 13.08 | 111941 | 14444 | 4.47% |
| 2025-09-29 | 12.55 | 13.03 | 0.47 | 3.74% | 12.35 | 13.21 | 169051 | 21736 | 6.76% |
| 2025-09-26 | 12.85 | 12.56 | -0.37 | -2.86% | 12.54 | 12.94 | 163331 | 20770 | 6.53% |
| 2025-09-25 | 13.26 | 12.93 | -0.47 | -3.51% | 12.89 | 13.35 | 200086 | 26144 | 8.00% |
| 2025-09-24 | 13.29 | 13.40 | -0.04 | -0.30% | 12.90 | 13.45 | 235226 | 31150 | 9.40% |
| 2025-09-23 | 13.76 | 13.44 | -0.59 | -4.21% | 13.05 | 13.85 | 385867 | 51469 | 15.42% |
| 2025-09-22 | 13.20 | 14.03 | 0.96 | 7.35% | 13.03 | 14.95 | 570804 | 80912 | 22.81% |
| 2025-09-19 | 13.92 | 13.07 | -0.60 | -4.39% | 13.02 | 14.12 | 391185 | 52460 | 15.63% |
| 2025-09-18 | 13.50 | 13.67 | 0.27 | 2.01% | 13.40 | 14.44 | 493552 | 68160 | 19.73% |
| 2025-09-17 | 13.35 | 13.40 | -0.08 | -0.59% | 13.18 | 13.78 | 323414 | 43504 | 12.93% |
| 2025-09-16 | 12.80 | 13.48 | 0.61 | 4.74% | 12.71 | 13.48 | 381262 | 50525 | 15.24% |
| 2025-09-15 | 13.00 | 12.87 | -0.17 | -1.30% | 12.73 | 13.06 | 227434 | 29271 | 9.09% |
| 2025-09-12 | 12.69 | 13.04 | 0.29 | 2.27% | 12.55 | 13.29 | 439592 | 57214 | 17.57% |
| 2025-09-11 | 12.58 | 12.75 | 0.16 | 1.27% | 12.43 | 12.77 | 223084 | 28200 | 8.92% |
| 2025-09-10 | 12.39 | 12.59 | 0.17 | 1.37% | 12.39 | 12.77 | 238681 | 30116 | 9.54% |
| 2025-09-09 | 12.32 | 12.42 | -0.02 | -0.16% | 12.18 | 12.77 | 240155 | 30014 | 9.60% |
| 2025-09-08 | 12.14 | 12.44 | 0.32 | 2.64% | 12.08 | 12.48 | 243630 | 29951 | 9.74% |
| 2025-09-05 | 11.73 | 12.12 | 0.26 | 2.19% | 11.66 | 12.18 | 258379 | 31020 | 10.33% |
| 2025-09-04 | 11.71 | 11.86 | 0.32 | 2.77% | 11.58 | 12.49 | 379120 | 45512 | 15.15% |
| 2025-09-03 | 11.80 | 11.54 | 0.15 | 1.32% | 11.48 | 12.33 | 336650 | 39797 | 13.46% |
| 2025-09-02 | 11.70 | 11.39 | -0.34 | -2.90% | 11.14 | 11.76 | 160491 | 18243 | 6.41% |
| 2025-09-01 | 11.87 | 11.73 | -0.12 | -1.01% | 11.68 | 12.10 | 118444 | 14014 | 4.73% |
| 2025-08-29 | 12.20 | 11.85 | -0.28 | -2.31% | 11.78 | 12.26 | 135468 | 16136 | 5.41% |
| 2025-08-28 | 12.06 | 12.13 | 0.00 | 0.00% | 11.64 | 12.33 | 191329 | 22905 | 7.65% |
| 2025-08-27 | 12.72 | 12.13 | -0.61 | -4.79% | 12.12 | 12.73 | 186979 | 23393 | 7.49% |
| 2025-08-26 | 12.45 | 12.74 | 0.25 | 2.00% | 12.35 | 12.92 | 215732 | 27473 | 8.65% |
| 2025-08-25 | 12.58 | 12.49 | -0.07 | -0.56% | 12.38 | 12.69 | 148031 | 18554 | 5.93% |
| 2025-08-22 | 12.51 | 12.56 | -0.02 | -0.16% | 12.42 | 12.61 | 119135 | 14894 | 4.78% |
| 2025-08-21 | 12.73 | 12.58 | -0.17 | -1.33% | 12.50 | 12.78 | 143672 | 18134 | 5.76% |
| 2025-08-20 | 12.75 | 12.75 | -0.01 | -0.08% | 12.58 | 12.92 | 137367 | 17456 | 5.51% |
| 2025-08-19 | 12.65 | 12.76 | 0.12 | 0.95% | 12.47 | 12.85 | 167956 | 21280 | 6.73% |
| 2025-08-18 | 12.60 | 12.64 | 0.18 | 1.44% | 12.47 | 12.75 | 189140 | 23922 | 7.58% |
| 2025-08-15 | 12.12 | 12.46 | 0.38 | 3.15% | 12.12 | 12.51 | 154371 | 19159 | 6.19% |
| 2025-08-14 | 12.44 | 12.08 | -0.37 | -2.97% | 12.06 | 12.44 | 144948 | 17698 | 5.81% |
| 2025-08-13 | 12.33 | 12.45 | 0.13 | 1.06% | 12.24 | 12.46 | 113449 | 14030 | 4.55% |
| 2025-08-12 | 12.50 | 12.32 | -0.21 | -1.68% | 12.29 | 12.54 | 132535 | 16386 | 5.31% |
| 2025-08-11 | 12.47 | 12.53 | 0.02 | 0.16% | 12.43 | 12.63 | 143407 | 17968 | 5.75% |
| 2025-08-08 | 12.50 | 12.51 | -0.14 | -1.11% | 12.45 | 12.73 | 147393 | 18466 | 5.91% |
| 2025-08-07 | 12.72 | 12.65 | -0.03 | -0.24% | 12.55 | 12.95 | 246334 | 31268 | 9.87% |
| 2025-08-06 | 12.30 | 12.68 | 0.28 | 2.26% | 12.20 | 12.81 | 379653 | 47954 | 15.22% |
| 2025-08-05 | 11.79 | 12.40 | 0.61 | 5.17% | 11.78 | 12.40 | 272934 | 33095 | 10.94% |
| 2025-08-04 | 11.44 | 11.79 | 0.23 | 1.99% | 11.41 | 11.80 | 110168 | 12897 | 4.42% |
| 2025-08-01 | 11.45 | 11.56 | 0.12 | 1.05% | 11.45 | 11.58 | 79260 | 9138 | 3.18% |
| 2025-07-31 | 11.62 | 11.44 | -0.18 | -1.55% | 11.37 | 11.76 | 97692 | 11293 | 3.92% |
| 2025-07-30 | 11.80 | 11.62 | -0.18 | -1.53% | 11.53 | 11.82 | 112707 | 13134 | 4.52% |
| 2025-07-29 | 11.78 | 11.80 | -0.04 | -0.34% | 11.65 | 11.93 | 136492 | 16045 | 5.47% |
| 2025-07-28 | 11.72 | 11.84 | 0.16 | 1.37% | 11.67 | 12.07 | 185965 | 22080 | 7.45% |
| 2025-07-25 | 11.72 | 11.68 | -0.03 | -0.26% | 11.57 | 11.75 | 132843 | 15474 | 5.32% |
| 2025-07-24 | 11.83 | 11.71 | -0.09 | -0.76% | 11.69 | 11.94 | 235881 | 27757 | 9.46% |