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 | 12.69 | 12.83 | 0.14 | 1.10% | 12.60 | 12.93 | 56864 | 7308 | 2.28% |
| 2025-10-30 | 12.95 | 12.69 | -0.33 | -2.53% | 12.68 | 12.95 | 87908 | 11259 | 3.53% |
| 2025-10-29 | 13.15 | 13.02 | 0.14 | 1.09% | 12.90 | 13.38 | 101628 | 13266 | 4.08% |
| 2025-10-28 | 12.98 | 12.88 | -0.33 | -2.50% | 12.81 | 13.05 | 101676 | 13136 | 4.08% |
| 2025-10-27 | 13.02 | 13.21 | 0.21 | 1.62% | 13.01 | 13.45 | 135028 | 17794 | 5.42% |
| 2025-10-24 | 13.03 | 13.00 | -0.02 | -0.15% | 12.81 | 13.13 | 133617 | 17308 | 5.36% |
| 2025-10-23 | 12.67 | 13.02 | 0.24 | 1.88% | 12.49 | 13.05 | 117088 | 15021 | 4.70% |
| 2025-10-22 | 12.57 | 12.78 | 0.10 | 0.79% | 12.49 | 12.83 | 83594 | 10592 | 3.36% |
| 2025-10-21 | 12.57 | 12.68 | 0.21 | 1.68% | 12.39 | 12.69 | 69246 | 8718 | 2.78% |
| 2025-10-20 | 12.39 | 12.47 | 0.31 | 2.55% | 12.30 | 12.60 | 69950 | 8711 | 2.81% |
| 2025-10-17 | 12.51 | 12.16 | -0.35 | -2.80% | 12.14 | 12.68 | 71814 | 8912 | 2.88% |
| 2025-10-16 | 12.53 | 12.51 | -0.02 | -0.16% | 12.40 | 12.79 | 85219 | 10739 | 3.42% |
| 2025-10-15 | 12.13 | 12.53 | 0.40 | 3.30% | 12.13 | 12.55 | 78517 | 9700 | 3.15% |
| 2025-10-14 | 12.63 | 12.13 | -0.49 | -3.88% | 12.09 | 12.83 | 96627 | 12000 | 3.88% |
| 2025-10-13 | 12.10 | 12.62 | 0.17 | 1.37% | 11.63 | 12.62 | 103474 | 12747 | 4.15% |
| 2025-10-10 | 12.86 | 12.45 | -0.41 | -3.19% | 12.42 | 12.86 | 108596 | 13647 | 4.36% |
| 2025-10-09 | 12.84 | 12.86 | 0.12 | 0.94% | 12.65 | 12.94 | 146454 | 18742 | 5.88% |
| 2025-09-30 | 12.90 | 12.74 | -0.56 | -4.21% | 12.60 | 13.14 | 208602 | 26676 | 8.37% |
| 2025-09-29 | 13.43 | 13.30 | -0.15 | -1.12% | 13.20 | 13.58 | 104819 | 14019 | 4.21% |
| 2025-09-26 | 13.88 | 13.45 | -0.70 | -4.95% | 13.45 | 13.91 | 143383 | 19594 | 5.76% |
| 2025-09-25 | 13.55 | 14.15 | 0.55 | 4.04% | 13.44 | 14.22 | 225218 | 31324 | 9.04% |
| 2025-09-24 | 13.31 | 13.60 | 0.18 | 1.34% | 13.19 | 13.62 | 144434 | 19443 | 5.80% |
| 2025-09-23 | 13.82 | 13.42 | -0.45 | -3.24% | 12.98 | 13.82 | 181938 | 24185 | 7.30% |
| 2025-09-22 | 13.85 | 13.87 | 0.09 | 0.65% | 13.44 | 13.99 | 166356 | 22873 | 6.68% |
| 2025-09-19 | 14.61 | 13.78 | -1.19 | -7.95% | 13.64 | 14.63 | 288977 | 40681 | 11.60% |
| 2025-09-18 | 14.32 | 14.97 | 0.45 | 3.10% | 14.03 | 15.48 | 429194 | 63174 | 17.23% |
| 2025-09-17 | 14.55 | 14.52 | -0.19 | -1.29% | 14.25 | 15.95 | 382825 | 57508 | 15.37% |
| 2025-09-16 | 14.58 | 14.71 | -0.35 | -2.32% | 14.48 | 14.98 | 284731 | 41729 | 11.43% |
| 2025-09-15 | 13.71 | 15.06 | 1.34 | 9.77% | 13.44 | 15.11 | 445532 | 63702 | 17.88% |
| 2025-09-12 | 14.37 | 13.72 | -0.56 | -3.92% | 13.64 | 14.59 | 384695 | 53890 | 15.44% |
| 2025-09-11 | 13.16 | 14.28 | 1.28 | 9.85% | 13.13 | 15.50 | 533906 | 75936 | 21.43% |
| 2025-09-10 | 12.38 | 13.00 | 0.60 | 4.84% | 12.22 | 13.37 | 321159 | 41283 | 12.89% |
| 2025-09-09 | 12.53 | 12.40 | -0.25 | -1.98% | 12.23 | 12.78 | 130527 | 16209 | 5.24% |
| 2025-09-08 | 12.44 | 12.65 | 0.05 | 0.40% | 12.34 | 12.68 | 154922 | 19383 | 6.22% |
| 2025-09-05 | 12.14 | 12.60 | 0.46 | 3.79% | 11.92 | 12.60 | 167328 | 20706 | 6.72% |
| 2025-09-04 | 12.10 | 12.14 | 0.10 | 0.83% | 11.91 | 12.40 | 150860 | 18323 | 6.06% |
| 2025-09-03 | 12.55 | 12.04 | -0.68 | -5.35% | 12.00 | 12.65 | 177239 | 21871 | 7.11% |
| 2025-09-02 | 12.31 | 12.72 | 0.32 | 2.58% | 11.84 | 12.84 | 275954 | 34126 | 11.08% |
| 2025-09-01 | 12.47 | 12.40 | 0.11 | 0.90% | 12.24 | 12.55 | 168855 | 20917 | 6.78% |
| 2025-08-29 | 12.40 | 12.29 | 0.28 | 2.33% | 12.29 | 12.99 | 281054 | 35405 | 11.28% |
| 2025-08-28 | 12.11 | 12.01 | -0.12 | -0.99% | 11.61 | 12.26 | 203396 | 24323 | 8.16% |
| 2025-08-27 | 12.75 | 12.13 | -0.76 | -5.90% | 12.13 | 12.89 | 281709 | 35236 | 11.31% |
| 2025-08-26 | 12.58 | 12.89 | 0.15 | 1.18% | 12.29 | 13.48 | 421624 | 54502 | 16.92% |
| 2025-08-25 | 12.45 | 12.74 | 0.19 | 1.51% | 12.30 | 12.80 | 343753 | 43232 | 13.80% |
| 2025-08-22 | 12.68 | 12.55 | -0.12 | -0.95% | 12.40 | 13.16 | 384612 | 48796 | 15.44% |
| 2025-08-21 | 13.45 | 12.67 | -0.87 | -6.43% | 12.59 | 13.45 | 650228 | 84192 | 26.10% |
| 2025-08-20 | 11.47 | 13.54 | 2.26 | 20.04% | 11.47 | 13.54 | 552972 | 70818 | 22.20% |
| 2025-08-19 | 11.26 | 11.28 | -0.04 | -0.35% | 11.04 | 11.30 | 96202 | 10765 | 3.86% |
| 2025-08-18 | 11.27 | 11.32 | 0.13 | 1.16% | 11.14 | 11.41 | 97409 | 10972 | 3.91% |
| 2025-08-15 | 10.88 | 11.19 | 0.33 | 3.04% | 10.86 | 11.23 | 76089 | 8431 | 3.05% |
| 2025-08-14 | 11.10 | 10.86 | -0.23 | -2.07% | 10.82 | 11.14 | 63823 | 6966 | 2.56% |
| 2025-08-13 | 11.13 | 11.09 | -0.05 | -0.45% | 11.02 | 11.17 | 46343 | 5148 | 1.86% |
| 2025-08-12 | 11.24 | 11.14 | -0.08 | -0.71% | 11.04 | 11.25 | 34110 | 3795 | 1.37% |
| 2025-08-11 | 11.00 | 11.22 | 0.24 | 2.19% | 10.98 | 11.29 | 51989 | 5810 | 2.09% |
| 2025-08-08 | 11.09 | 10.98 | -0.11 | -0.99% | 10.90 | 11.09 | 38328 | 4210 | 1.54% |
| 2025-08-07 | 11.12 | 11.09 | -0.04 | -0.36% | 10.98 | 11.15 | 45550 | 5045 | 1.83% |
| 2025-08-06 | 11.02 | 11.13 | 0.12 | 1.09% | 10.96 | 11.20 | 63618 | 7063 | 2.55% |
| 2025-08-05 | 10.82 | 11.01 | 0.22 | 2.04% | 10.77 | 11.01 | 65021 | 7101 | 2.61% |
| 2025-08-04 | 10.65 | 10.79 | 0.11 | 1.03% | 10.59 | 10.80 | 38468 | 4124 | 1.54% |
| 2025-08-01 | 10.51 | 10.68 | 0.10 | 0.95% | 10.51 | 10.71 | 35800 | 3807 | 1.44% |
| 2025-07-31 | 10.68 | 10.58 | -0.13 | -1.21% | 10.53 | 10.84 | 38471 | 4102 | 1.54% |
| 2025-07-30 | 10.83 | 10.71 | -0.12 | -1.11% | 10.62 | 10.83 | 37966 | 4069 | 1.52% |
| 2025-07-29 | 10.87 | 10.83 | -0.02 | -0.18% | 10.73 | 10.90 | 37326 | 4028 | 1.50% |
| 2025-07-28 | 10.88 | 10.85 | 0.04 | 0.37% | 10.77 | 10.90 | 42995 | 4660 | 1.73% |
| 2025-07-25 | 10.68 | 10.81 | 0.10 | 0.93% | 10.65 | 10.83 | 49076 | 5273 | 1.97% |
| 2025-07-24 | 10.60 | 10.71 | 0.15 | 1.42% | 10.58 | 10.73 | 37951 | 4052 | 1.52% |