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 | 12.38 | 12.60 | -0.10 | -0.79% | 12.31 | 12.70 | 81217 | 10188 | 3.46% |
| 2025-10-30 | 13.25 | 12.70 | -0.71 | -5.29% | 12.70 | 13.30 | 108262 | 13935 | 4.62% |
| 2025-10-29 | 13.31 | 13.41 | 0.02 | 0.15% | 13.11 | 13.42 | 66763 | 8868 | 2.85% |
| 2025-10-28 | 13.37 | 13.39 | 0.01 | 0.07% | 13.21 | 13.49 | 67036 | 8970 | 2.86% |
| 2025-10-27 | 13.43 | 13.38 | 0.28 | 2.14% | 13.26 | 13.75 | 115935 | 15645 | 4.94% |
| 2025-10-24 | 12.95 | 13.10 | 0.15 | 1.16% | 12.95 | 13.18 | 55611 | 7277 | 2.37% |
| 2025-10-23 | 13.04 | 12.95 | -0.07 | -0.54% | 12.65 | 13.04 | 59557 | 7626 | 2.54% |
| 2025-10-22 | 12.80 | 13.02 | 0.14 | 1.09% | 12.61 | 13.20 | 71277 | 9273 | 3.04% |
| 2025-10-21 | 12.88 | 12.88 | 0.08 | 0.63% | 12.57 | 12.94 | 65202 | 8344 | 2.78% |
| 2025-10-20 | 12.44 | 12.80 | 0.49 | 3.98% | 12.44 | 12.90 | 104936 | 13336 | 4.47% |
| 2025-10-17 | 12.77 | 12.31 | -0.39 | -3.07% | 12.31 | 12.83 | 81018 | 10128 | 3.45% |
| 2025-10-16 | 12.91 | 12.70 | -0.30 | -2.31% | 12.64 | 12.99 | 83582 | 10673 | 3.56% |
| 2025-10-15 | 13.23 | 13.00 | -0.24 | -1.81% | 12.71 | 13.33 | 133473 | 17250 | 5.69% |
| 2025-10-14 | 14.20 | 13.24 | -0.96 | -6.76% | 13.15 | 14.28 | 227941 | 31076 | 9.72% |
| 2025-10-13 | 13.36 | 14.20 | 0.56 | 4.11% | 13.26 | 14.20 | 245916 | 34428 | 10.49% |
| 2025-10-10 | 13.14 | 13.64 | 0.50 | 3.81% | 13.08 | 13.70 | 135432 | 18184 | 5.78% |
| 2025-10-09 | 13.38 | 13.14 | -0.30 | -2.23% | 13.11 | 13.49 | 101898 | 13507 | 4.35% |
| 2025-09-30 | 13.41 | 13.44 | 0.09 | 0.67% | 13.33 | 13.67 | 80026 | 10800 | 3.41% |
| 2025-09-29 | 13.20 | 13.35 | 0.11 | 0.83% | 13.15 | 13.56 | 103339 | 13825 | 4.41% |
| 2025-09-26 | 13.66 | 13.24 | -0.44 | -3.22% | 13.22 | 13.66 | 95408 | 12778 | 4.07% |
| 2025-09-25 | 13.92 | 13.68 | -0.33 | -2.36% | 13.67 | 14.05 | 135952 | 18807 | 5.80% |
| 2025-09-24 | 13.44 | 14.01 | 0.48 | 3.55% | 13.32 | 14.24 | 213499 | 29695 | 9.10% |
| 2025-09-23 | 13.84 | 13.53 | -0.34 | -2.45% | 13.01 | 13.84 | 188370 | 25054 | 8.03% |
| 2025-09-22 | 13.94 | 13.87 | -0.08 | -0.57% | 13.62 | 14.16 | 137442 | 18988 | 5.86% |
| 2025-09-19 | 13.65 | 13.95 | 0.26 | 1.90% | 13.60 | 14.36 | 185399 | 26036 | 7.91% |
| 2025-09-18 | 13.88 | 13.69 | -0.11 | -0.80% | 13.54 | 14.23 | 166126 | 23081 | 7.08% |
| 2025-09-17 | 13.68 | 13.80 | 0.07 | 0.51% | 13.68 | 13.99 | 116664 | 16171 | 4.97% |
| 2025-09-16 | 13.58 | 13.73 | 0.14 | 1.03% | 13.44 | 13.73 | 70341 | 9563 | 3.00% |
| 2025-09-15 | 13.77 | 13.59 | -0.15 | -1.09% | 13.57 | 13.82 | 72325 | 9862 | 3.08% |
| 2025-09-12 | 13.54 | 13.74 | 0.13 | 0.96% | 13.45 | 13.93 | 114058 | 15632 | 4.86% |
| 2025-09-11 | 13.33 | 13.61 | 0.14 | 1.04% | 13.25 | 13.65 | 78066 | 10542 | 3.33% |
| 2025-09-10 | 13.53 | 13.47 | -0.03 | -0.22% | 13.41 | 13.72 | 68115 | 9215 | 2.90% |
| 2025-09-09 | 13.87 | 13.50 | -0.37 | -2.67% | 13.40 | 13.91 | 86665 | 11838 | 3.70% |
| 2025-09-08 | 13.67 | 13.87 | 0.13 | 0.95% | 13.49 | 13.96 | 97760 | 13458 | 4.17% |
| 2025-09-05 | 13.40 | 13.74 | 0.37 | 2.77% | 13.40 | 13.74 | 97800 | 13325 | 4.17% |
| 2025-09-04 | 13.47 | 13.37 | -0.14 | -1.04% | 13.16 | 13.74 | 99353 | 13448 | 4.24% |
| 2025-09-03 | 13.79 | 13.51 | -0.19 | -1.39% | 13.44 | 13.99 | 111079 | 15237 | 4.74% |
| 2025-09-02 | 14.35 | 13.70 | -0.51 | -3.59% | 13.46 | 14.36 | 171151 | 23523 | 7.30% |
| 2025-09-01 | 14.55 | 14.21 | -0.25 | -1.73% | 14.17 | 14.65 | 144194 | 20768 | 6.15% |
| 2025-08-29 | 14.75 | 14.46 | -0.29 | -1.97% | 14.21 | 14.79 | 159627 | 23049 | 6.81% |
| 2025-08-28 | 14.62 | 14.75 | 0.13 | 0.89% | 14.16 | 14.99 | 192000 | 28098 | 8.19% |
| 2025-08-27 | 14.86 | 14.62 | -0.53 | -3.50% | 14.61 | 15.29 | 289011 | 43359 | 12.32% |
| 2025-08-26 | 14.61 | 15.15 | -0.90 | -5.61% | 14.26 | 15.58 | 425674 | 63518 | 18.15% |
| 2025-08-25 | 16.50 | 16.05 | -0.20 | -1.23% | 15.82 | 16.52 | 287725 | 46270 | 12.27% |
| 2025-08-22 | 15.69 | 16.25 | 0.16 | 0.99% | 15.45 | 16.45 | 346833 | 55666 | 14.79% |
| 2025-08-21 | 15.43 | 16.09 | 0.43 | 2.75% | 15.43 | 16.50 | 380948 | 61335 | 16.24% |
| 2025-08-20 | 15.45 | 15.66 | -0.06 | -0.38% | 15.18 | 15.99 | 257964 | 40131 | 11.00% |
| 2025-08-19 | 16.30 | 15.72 | -1.00 | -5.98% | 15.69 | 16.30 | 401807 | 64051 | 17.13% |
| 2025-08-18 | 15.60 | 16.72 | 0.98 | 6.23% | 15.40 | 18.18 | 691542 | 112634 | 29.49% |
| 2025-08-15 | 14.56 | 15.74 | 0.95 | 6.42% | 14.38 | 15.98 | 556412 | 85656 | 23.73% |
| 2025-08-14 | 16.35 | 14.79 | -0.82 | -5.25% | 14.68 | 17.77 | 700512 | 113043 | 29.87% |
| 2025-08-13 | 16.21 | 15.61 | 0.97 | 6.63% | 15.13 | 16.70 | 809010 | 126234 | 34.52% |
| 2025-08-12 | 13.12 | 14.64 | 2.44 | 20.00% | 13.12 | 14.64 | 308218 | 43782 | 13.15% |
| 2025-08-11 | 12.11 | 12.20 | 0.18 | 1.50% | 11.98 | 12.27 | 91702 | 11146 | 3.91% |
| 2025-08-08 | 12.17 | 12.02 | -0.15 | -1.23% | 11.88 | 12.29 | 69940 | 8416 | 2.98% |
| 2025-08-07 | 12.08 | 12.17 | 0.08 | 0.66% | 12.00 | 12.31 | 91757 | 11123 | 3.92% |
| 2025-08-06 | 11.98 | 12.09 | 0.12 | 1.00% | 11.93 | 12.21 | 105463 | 12755 | 4.50% |
| 2025-08-05 | 11.86 | 11.97 | 0.20 | 1.70% | 11.72 | 12.05 | 113972 | 13578 | 4.86% |
| 2025-08-04 | 11.60 | 11.77 | 0.07 | 0.60% | 11.51 | 11.92 | 78719 | 9214 | 3.36% |
| 2025-08-01 | 11.87 | 11.70 | -0.17 | -1.43% | 11.66 | 11.94 | 100475 | 11825 | 4.29% |
| 2025-07-31 | 12.21 | 11.87 | -0.52 | -4.20% | 11.78 | 12.37 | 176143 | 21308 | 7.52% |
| 2025-07-30 | 11.80 | 12.39 | 0.69 | 5.90% | 11.52 | 12.45 | 269489 | 32719 | 11.50% |
| 2025-07-29 | 11.71 | 11.70 | -0.09 | -0.76% | 11.59 | 12.07 | 136062 | 16021 | 5.81% |
| 2025-07-28 | 11.26 | 11.79 | 0.55 | 4.89% | 11.21 | 11.93 | 173068 | 20047 | 7.39% |
| 2025-07-25 | 11.12 | 11.24 | 0.13 | 1.17% | 11.10 | 11.28 | 80984 | 9066 | 3.46% |
| 2025-07-24 | 11.02 | 11.11 | 0.11 | 1.00% | 11.00 | 11.14 | 59411 | 6596 | 2.54% |