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 | 11.74 | 11.81 | 0.03 | 0.25% | 11.73 | 11.94 | 38011 | 4502 | 1.40% |
| 2025-10-30 | 12.19 | 11.78 | -0.41 | -3.36% | 11.76 | 12.27 | 60355 | 7189 | 2.23% |
| 2025-10-29 | 12.06 | 12.19 | 0.08 | 0.66% | 12.05 | 12.58 | 74343 | 9141 | 2.76% |
| 2025-10-28 | 12.08 | 12.11 | -0.06 | -0.49% | 12.00 | 12.33 | 63897 | 7762 | 2.37% |
| 2025-10-27 | 11.99 | 12.17 | 0.21 | 1.76% | 11.98 | 12.54 | 78949 | 9673 | 2.93% |
| 2025-10-24 | 11.79 | 11.96 | 0.28 | 2.40% | 11.70 | 12.00 | 58478 | 6968 | 2.17% |
| 2025-10-23 | 11.70 | 11.68 | -0.09 | -0.76% | 11.48 | 11.74 | 42573 | 4929 | 1.58% |
| 2025-10-22 | 11.79 | 11.77 | -0.06 | -0.51% | 11.70 | 12.00 | 61588 | 7294 | 2.28% |
| 2025-10-21 | 11.70 | 11.83 | 0.11 | 0.94% | 11.46 | 11.98 | 95069 | 11228 | 3.53% |
| 2025-10-20 | 11.55 | 11.72 | 0.34 | 2.99% | 11.40 | 12.15 | 121285 | 14189 | 4.50% |
| 2025-10-17 | 11.78 | 11.38 | -0.40 | -3.40% | 11.38 | 11.96 | 53760 | 6228 | 1.99% |
| 2025-10-16 | 12.11 | 11.78 | -0.32 | -2.64% | 11.71 | 12.11 | 76243 | 9033 | 2.83% |
| 2025-10-15 | 12.02 | 12.10 | 0.07 | 0.58% | 11.86 | 12.20 | 79860 | 9582 | 2.96% |
| 2025-10-14 | 12.23 | 12.03 | -0.20 | -1.64% | 11.98 | 12.78 | 103118 | 12701 | 3.82% |
| 2025-10-13 | 11.44 | 12.23 | 0.03 | 0.25% | 11.37 | 12.33 | 101132 | 12218 | 3.75% |
| 2025-10-10 | 12.87 | 12.20 | -0.45 | -3.56% | 12.06 | 13.03 | 154433 | 19335 | 5.73% |
| 2025-10-09 | 12.83 | 12.65 | -0.05 | -0.39% | 12.51 | 12.91 | 104805 | 13324 | 3.89% |
| 2025-09-30 | 12.80 | 12.70 | -0.07 | -0.55% | 12.66 | 12.88 | 65422 | 8358 | 2.43% |
| 2025-09-29 | 12.67 | 12.77 | 0.00 | 0.00% | 12.46 | 13.00 | 99344 | 12678 | 3.68% |
| 2025-09-26 | 12.87 | 12.77 | -0.09 | -0.70% | 12.50 | 12.88 | 88774 | 11256 | 3.29% |
| 2025-09-25 | 12.99 | 12.86 | -0.13 | -1.00% | 12.76 | 13.11 | 94311 | 12163 | 3.50% |
| 2025-09-24 | 12.65 | 12.99 | 0.31 | 2.44% | 12.59 | 13.07 | 103162 | 13347 | 3.83% |
| 2025-09-23 | 13.01 | 12.68 | -0.42 | -3.21% | 12.32 | 13.17 | 143966 | 18220 | 5.34% |
| 2025-09-22 | 12.43 | 13.10 | 0.68 | 5.48% | 12.43 | 13.30 | 212576 | 27727 | 7.88% |
| 2025-09-19 | 12.52 | 12.42 | -0.10 | -0.80% | 12.26 | 12.55 | 84022 | 10422 | 3.12% |
| 2025-09-18 | 12.61 | 12.52 | -0.08 | -0.63% | 12.26 | 12.85 | 138212 | 17336 | 5.13% |
| 2025-09-17 | 12.76 | 12.60 | -0.19 | -1.49% | 12.53 | 13.00 | 91226 | 11570 | 3.38% |
| 2025-09-16 | 12.69 | 12.79 | 0.25 | 1.99% | 12.51 | 12.92 | 90721 | 11511 | 3.36% |
| 2025-09-15 | 12.63 | 12.54 | -0.13 | -1.03% | 12.46 | 12.78 | 96733 | 12178 | 3.59% |
| 2025-09-12 | 13.23 | 12.67 | -0.58 | -4.38% | 12.60 | 13.23 | 176711 | 22649 | 6.55% |
| 2025-09-11 | 13.23 | 13.25 | 0.02 | 0.15% | 12.92 | 13.47 | 140936 | 18593 | 5.23% |
| 2025-09-10 | 13.27 | 13.23 | -0.07 | -0.53% | 13.18 | 13.56 | 91073 | 12145 | 3.38% |
| 2025-09-09 | 13.57 | 13.30 | -0.35 | -2.56% | 13.27 | 13.95 | 130093 | 17610 | 4.82% |
| 2025-09-08 | 13.77 | 13.65 | 0.04 | 0.29% | 13.29 | 13.90 | 121584 | 16521 | 4.51% |
| 2025-09-05 | 12.90 | 13.61 | 0.72 | 5.59% | 12.90 | 13.61 | 128675 | 17114 | 4.77% |
| 2025-09-04 | 13.24 | 12.89 | -0.25 | -1.90% | 12.62 | 13.66 | 151562 | 19950 | 5.62% |
| 2025-09-03 | 13.68 | 13.14 | -0.54 | -3.95% | 13.07 | 13.88 | 120045 | 16079 | 4.45% |
| 2025-09-02 | 14.04 | 13.68 | -0.35 | -2.49% | 13.46 | 14.08 | 140336 | 19287 | 5.20% |
| 2025-09-01 | 13.69 | 14.03 | 0.35 | 2.56% | 13.41 | 14.17 | 180450 | 24987 | 6.69% |
| 2025-08-29 | 13.68 | 13.68 | -0.04 | -0.29% | 13.60 | 14.08 | 143832 | 19846 | 5.33% |
| 2025-08-28 | 13.66 | 13.72 | 0.04 | 0.29% | 13.17 | 14.03 | 210174 | 28471 | 7.79% |
| 2025-08-27 | 14.54 | 13.68 | -0.86 | -5.91% | 13.66 | 14.62 | 300359 | 42690 | 11.14% |
| 2025-08-26 | 13.40 | 14.54 | 1.02 | 7.54% | 13.01 | 14.93 | 420710 | 58853 | 15.60% |
| 2025-08-25 | 12.99 | 13.52 | 0.51 | 3.92% | 12.66 | 13.87 | 334130 | 45007 | 12.39% |
| 2025-08-22 | 12.20 | 13.01 | 0.86 | 7.08% | 12.16 | 13.23 | 317480 | 40642 | 11.74% |
| 2025-08-21 | 12.24 | 12.15 | -0.13 | -1.06% | 12.08 | 12.38 | 117158 | 14319 | 4.33% |
| 2025-08-20 | 12.12 | 12.28 | 0.07 | 0.57% | 12.10 | 12.36 | 129279 | 15811 | 4.78% |
| 2025-08-19 | 12.33 | 12.21 | -0.14 | -1.13% | 12.13 | 12.48 | 165661 | 20324 | 6.12% |
| 2025-08-18 | 12.31 | 12.35 | 0.06 | 0.49% | 12.10 | 12.68 | 253132 | 31260 | 9.36% |
| 2025-08-15 | 12.25 | 12.29 | 0.16 | 1.32% | 11.80 | 12.42 | 321004 | 38749 | 11.87% |
| 2025-08-14 | 12.21 | 12.13 | -0.10 | -0.82% | 11.78 | 12.60 | 356708 | 43321 | 13.19% |
| 2025-08-13 | 12.34 | 12.23 | -0.13 | -1.05% | 11.68 | 12.57 | 334101 | 40361 | 12.35% |
| 2025-08-12 | 12.25 | 12.36 | 0.13 | 1.06% | 12.12 | 12.57 | 218774 | 26976 | 8.09% |
| 2025-08-11 | 11.41 | 12.23 | 0.78 | 6.81% | 11.41 | 12.29 | 290560 | 34766 | 10.74% |
| 2025-08-08 | 11.34 | 11.45 | 0.11 | 0.97% | 11.32 | 11.81 | 156359 | 17996 | 5.78% |
| 2025-08-07 | 11.20 | 11.34 | 0.18 | 1.61% | 11.13 | 11.70 | 171025 | 19425 | 6.32% |
| 2025-08-06 | 10.99 | 11.16 | 0.17 | 1.55% | 10.83 | 11.35 | 122091 | 13552 | 4.51% |
| 2025-08-05 | 11.03 | 10.99 | -0.02 | -0.18% | 10.95 | 11.30 | 97028 | 10749 | 3.59% |
| 2025-08-04 | 10.76 | 11.01 | 0.20 | 1.85% | 10.62 | 11.12 | 96574 | 10503 | 3.57% |
| 2025-08-01 | 10.46 | 10.81 | 0.35 | 3.35% | 10.37 | 10.93 | 128473 | 13747 | 4.75% |
| 2025-07-31 | 10.70 | 10.46 | -0.29 | -2.70% | 10.40 | 10.86 | 122277 | 12990 | 4.52% |
| 2025-07-30 | 11.05 | 10.75 | -0.38 | -3.41% | 10.67 | 11.10 | 127258 | 13777 | 4.70% |
| 2025-07-29 | 11.07 | 11.13 | 0.06 | 0.54% | 10.87 | 11.20 | 85553 | 9429 | 3.16% |
| 2025-07-28 | 10.98 | 11.07 | 0.09 | 0.82% | 10.85 | 11.24 | 131832 | 14585 | 4.87% |
| 2025-07-25 | 11.08 | 10.98 | -0.11 | -0.99% | 10.75 | 11.10 | 120903 | 13174 | 4.47% |
| 2025-07-24 | 11.07 | 11.09 | 0.02 | 0.18% | 11.03 | 11.26 | 86385 | 9617 | 3.19% |