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 | 11.60 | 11.73 | 0.13 | 1.12% | 11.58 | 11.83 | 54662 | 6418 | 2.40% |
| 2025-10-30 | 11.74 | 11.60 | -0.21 | -1.78% | 11.59 | 11.78 | 62212 | 7259 | 2.73% |
| 2025-10-29 | 12.09 | 11.81 | -0.11 | -0.92% | 11.76 | 12.09 | 70098 | 8323 | 3.07% |
| 2025-10-28 | 11.79 | 11.92 | 0.13 | 1.10% | 11.70 | 11.98 | 73610 | 8750 | 3.23% |
| 2025-10-27 | 11.96 | 11.79 | 0.02 | 0.17% | 11.64 | 11.96 | 67888 | 7989 | 2.97% |
| 2025-10-24 | 11.75 | 11.77 | -0.14 | -1.18% | 11.70 | 11.87 | 76804 | 9039 | 3.37% |
| 2025-10-23 | 11.78 | 11.91 | 0.18 | 1.53% | 11.53 | 11.92 | 82819 | 9712 | 3.63% |
| 2025-10-22 | 11.63 | 11.73 | 0.03 | 0.26% | 11.58 | 11.85 | 65548 | 7702 | 2.87% |
| 2025-10-21 | 11.63 | 11.70 | 0.02 | 0.17% | 11.48 | 11.76 | 83435 | 9719 | 3.66% |
| 2025-10-20 | 11.20 | 11.68 | 0.64 | 5.80% | 11.20 | 12.15 | 168719 | 19669 | 7.39% |
| 2025-10-17 | 11.31 | 11.04 | -0.29 | -2.56% | 11.01 | 11.42 | 87162 | 9751 | 3.82% |
| 2025-10-16 | 11.60 | 11.33 | -0.27 | -2.33% | 11.30 | 11.60 | 80294 | 9161 | 3.52% |
| 2025-10-15 | 11.36 | 11.60 | 0.18 | 1.58% | 11.32 | 11.63 | 91066 | 10461 | 3.99% |
| 2025-10-14 | 12.00 | 11.42 | -0.48 | -4.03% | 11.36 | 12.07 | 131096 | 15273 | 5.74% |
| 2025-10-13 | 11.69 | 11.90 | -0.24 | -1.98% | 11.05 | 11.98 | 142441 | 16600 | 6.24% |
| 2025-10-10 | 12.42 | 12.14 | -0.33 | -2.65% | 12.05 | 12.42 | 130549 | 15921 | 5.72% |
| 2025-10-09 | 12.99 | 12.47 | -0.30 | -2.35% | 12.44 | 13.07 | 156049 | 19769 | 6.84% |
| 2025-09-30 | 12.82 | 12.77 | -0.05 | -0.39% | 12.67 | 13.08 | 143115 | 18381 | 6.27% |
| 2025-09-29 | 12.56 | 12.82 | 0.26 | 2.07% | 12.45 | 13.09 | 174696 | 22490 | 7.66% |
| 2025-09-26 | 12.90 | 12.56 | -0.47 | -3.61% | 12.52 | 13.03 | 153963 | 19650 | 6.75% |
| 2025-09-25 | 13.22 | 13.03 | -0.29 | -2.18% | 13.01 | 13.26 | 206324 | 27046 | 9.04% |
| 2025-09-24 | 12.72 | 13.32 | 0.20 | 1.52% | 12.58 | 13.47 | 340391 | 44379 | 14.92% |
| 2025-09-23 | 12.27 | 13.12 | 0.97 | 7.98% | 12.15 | 13.80 | 473403 | 62069 | 20.74% |
| 2025-09-22 | 12.26 | 12.15 | -0.11 | -0.90% | 12.05 | 12.30 | 57880 | 7034 | 2.54% |
| 2025-09-19 | 12.33 | 12.26 | -0.10 | -0.81% | 12.15 | 12.51 | 63326 | 7778 | 2.77% |
| 2025-09-18 | 12.53 | 12.36 | -0.22 | -1.75% | 12.28 | 12.82 | 96237 | 12068 | 4.22% |
| 2025-09-17 | 12.59 | 12.58 | -0.04 | -0.32% | 12.50 | 12.73 | 65099 | 8214 | 2.85% |
| 2025-09-16 | 12.28 | 12.62 | 0.34 | 2.77% | 12.20 | 12.62 | 88385 | 11014 | 3.87% |
| 2025-09-15 | 12.38 | 12.28 | -0.14 | -1.13% | 12.22 | 12.45 | 66472 | 8163 | 2.91% |
| 2025-09-12 | 12.60 | 12.42 | -0.22 | -1.74% | 12.42 | 12.70 | 73336 | 9199 | 3.21% |
| 2025-09-11 | 12.20 | 12.64 | 0.39 | 3.18% | 12.09 | 12.68 | 104810 | 13058 | 4.59% |
| 2025-09-10 | 12.20 | 12.25 | 0.12 | 0.99% | 12.05 | 12.39 | 76070 | 9340 | 3.33% |
| 2025-09-09 | 12.43 | 12.13 | -0.29 | -2.33% | 12.05 | 12.50 | 94128 | 11507 | 4.12% |
| 2025-09-08 | 12.58 | 12.42 | -0.16 | -1.27% | 12.30 | 12.72 | 97570 | 12111 | 4.28% |
| 2025-09-05 | 12.22 | 12.58 | 0.53 | 4.40% | 12.10 | 12.58 | 112666 | 13980 | 4.94% |
| 2025-09-04 | 12.43 | 12.05 | -0.32 | -2.59% | 11.74 | 12.74 | 119987 | 14816 | 5.26% |
| 2025-09-03 | 12.89 | 12.37 | -0.61 | -4.70% | 12.32 | 12.94 | 136790 | 17279 | 5.99% |
| 2025-09-02 | 13.00 | 12.98 | 0.05 | 0.39% | 12.33 | 13.11 | 227937 | 29059 | 9.99% |
| 2025-09-01 | 12.87 | 12.93 | 0.13 | 1.02% | 12.85 | 13.26 | 122860 | 15992 | 5.38% |
| 2025-08-29 | 13.20 | 12.80 | -0.36 | -2.74% | 12.73 | 13.22 | 120440 | 15475 | 5.28% |
| 2025-08-28 | 12.90 | 13.16 | 0.13 | 1.00% | 12.61 | 13.34 | 174189 | 22731 | 7.63% |
| 2025-08-27 | 13.38 | 13.03 | -0.34 | -2.54% | 13.00 | 14.04 | 214551 | 29083 | 9.40% |
| 2025-08-26 | 13.35 | 13.37 | 0.07 | 0.53% | 13.19 | 13.49 | 102438 | 13721 | 4.49% |
| 2025-08-25 | 13.34 | 13.30 | 0.05 | 0.38% | 13.15 | 13.49 | 120587 | 16052 | 5.28% |
| 2025-08-22 | 13.38 | 13.25 | -0.11 | -0.82% | 13.14 | 13.47 | 121258 | 16065 | 5.31% |
| 2025-08-21 | 13.57 | 13.36 | -0.22 | -1.62% | 13.30 | 13.66 | 104413 | 14000 | 4.58% |
| 2025-08-20 | 13.45 | 13.58 | -0.03 | -0.22% | 13.26 | 13.63 | 108975 | 14710 | 4.78% |
| 2025-08-19 | 13.43 | 13.61 | 0.20 | 1.49% | 13.38 | 13.74 | 164437 | 22357 | 7.21% |
| 2025-08-18 | 13.10 | 13.41 | 0.42 | 3.23% | 13.03 | 13.57 | 167375 | 22403 | 7.33% |
| 2025-08-15 | 12.80 | 12.99 | 0.19 | 1.48% | 12.71 | 13.07 | 96680 | 12523 | 4.24% |
| 2025-08-14 | 13.27 | 12.80 | -0.48 | -3.61% | 12.80 | 13.28 | 126813 | 16448 | 5.56% |
| 2025-08-13 | 13.15 | 13.28 | 0.17 | 1.30% | 13.00 | 13.35 | 119842 | 15809 | 5.25% |
| 2025-08-12 | 13.05 | 13.11 | 0.00 | 0.00% | 12.93 | 13.15 | 82534 | 10766 | 3.62% |
| 2025-08-11 | 12.85 | 13.11 | 0.36 | 2.82% | 12.77 | 13.17 | 119079 | 15526 | 5.22% |
| 2025-08-08 | 12.86 | 12.75 | -0.11 | -0.86% | 12.65 | 12.92 | 76366 | 9738 | 3.35% |
| 2025-08-07 | 12.88 | 12.86 | -0.02 | -0.16% | 12.76 | 12.92 | 77232 | 9920 | 3.38% |
| 2025-08-06 | 12.88 | 12.88 | 0.02 | 0.16% | 12.77 | 12.92 | 98344 | 12648 | 4.31% |
| 2025-08-05 | 12.75 | 12.86 | 0.23 | 1.82% | 12.64 | 12.87 | 121434 | 15525 | 5.32% |
| 2025-08-04 | 12.51 | 12.63 | 0.04 | 0.32% | 12.39 | 12.66 | 80991 | 10173 | 3.55% |
| 2025-08-01 | 12.48 | 12.59 | 0.11 | 0.88% | 12.38 | 12.75 | 84976 | 10709 | 3.72% |
| 2025-07-31 | 12.65 | 12.48 | -0.17 | -1.34% | 12.45 | 12.94 | 96960 | 12305 | 4.25% |
| 2025-07-30 | 12.80 | 12.65 | -0.18 | -1.40% | 12.54 | 13.02 | 123437 | 15686 | 5.41% |
| 2025-07-29 | 12.57 | 12.83 | 0.25 | 1.99% | 12.46 | 12.83 | 165911 | 21092 | 7.27% |
| 2025-07-28 | 12.20 | 12.58 | 0.38 | 3.11% | 12.16 | 12.61 | 155459 | 19374 | 6.81% |
| 2025-07-25 | 12.08 | 12.20 | 0.10 | 0.83% | 11.98 | 12.22 | 68098 | 8249 | 2.99% |
| 2025-07-24 | 11.93 | 12.10 | 0.15 | 1.26% | 11.93 | 12.11 | 60041 | 7224 | 2.64% |