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 | 12.37 | 12.58 | 0.21 | 1.70% | 12.37 | 12.82 | 51034 | 6428 | 1.53% |
| 2025-10-30 | 12.52 | 12.37 | -0.24 | -1.90% | 12.11 | 12.62 | 59711 | 7345 | 1.79% |
| 2025-10-29 | 12.47 | 12.61 | 0.14 | 1.12% | 12.30 | 12.70 | 54433 | 6804 | 1.63% |
| 2025-10-28 | 12.22 | 12.47 | 0.26 | 2.13% | 12.22 | 12.97 | 92211 | 11614 | 2.76% |
| 2025-10-27 | 12.48 | 12.21 | 0.03 | 0.25% | 12.16 | 12.75 | 46295 | 5708 | 1.39% |
| 2025-10-24 | 12.22 | 12.18 | -0.15 | -1.22% | 11.86 | 12.38 | 52742 | 6365 | 1.58% |
| 2025-10-23 | 12.57 | 12.33 | -0.24 | -1.91% | 12.10 | 12.57 | 37767 | 4634 | 1.13% |
| 2025-10-22 | 12.88 | 12.57 | -0.28 | -2.18% | 12.51 | 12.88 | 39340 | 4965 | 1.18% |
| 2025-10-21 | 12.70 | 12.85 | 0.06 | 0.47% | 12.62 | 12.92 | 61075 | 7802 | 1.83% |
| 2025-10-20 | 12.17 | 12.79 | 0.66 | 5.44% | 12.13 | 12.90 | 104240 | 13212 | 3.12% |
| 2025-10-17 | 12.16 | 12.13 | -0.11 | -0.90% | 11.91 | 12.27 | 47037 | 5679 | 1.41% |
| 2025-10-16 | 12.14 | 12.24 | 0.08 | 0.66% | 12.01 | 12.51 | 72301 | 8851 | 2.16% |
| 2025-10-15 | 11.82 | 12.16 | 0.43 | 3.67% | 11.71 | 12.20 | 55221 | 6644 | 1.65% |
| 2025-10-14 | 12.04 | 11.73 | -0.17 | -1.43% | 11.63 | 12.29 | 45707 | 5446 | 1.37% |
| 2025-10-13 | 11.61 | 11.90 | -0.05 | -0.42% | 11.21 | 12.08 | 72985 | 8567 | 2.18% |
| 2025-10-10 | 12.00 | 11.95 | 0.00 | 0.00% | 11.81 | 12.24 | 56355 | 6794 | 1.69% |
| 2025-10-09 | 12.47 | 11.95 | -0.57 | -4.55% | 11.90 | 12.62 | 84122 | 10190 | 2.52% |
| 2025-09-30 | 12.59 | 12.52 | 0.00 | 0.00% | 12.46 | 12.68 | 42975 | 5401 | 1.29% |
| 2025-09-29 | 12.72 | 12.52 | -0.21 | -1.65% | 12.27 | 12.78 | 83617 | 10392 | 2.50% |
| 2025-09-26 | 12.71 | 12.73 | -0.12 | -0.93% | 12.49 | 13.00 | 70198 | 8970 | 2.10% |
| 2025-09-25 | 12.72 | 12.85 | 0.11 | 0.86% | 12.50 | 13.25 | 112263 | 14452 | 3.36% |
| 2025-09-24 | 11.68 | 12.74 | 1.02 | 8.70% | 11.55 | 13.25 | 168659 | 21223 | 5.05% |
| 2025-09-23 | 11.86 | 11.72 | -0.21 | -1.76% | 11.38 | 11.99 | 65715 | 7625 | 1.97% |
| 2025-09-22 | 12.01 | 11.93 | -0.15 | -1.24% | 11.82 | 12.16 | 57634 | 6870 | 1.72% |
| 2025-09-19 | 11.47 | 12.08 | 0.61 | 5.32% | 11.45 | 12.28 | 116597 | 13959 | 3.49% |
| 2025-09-18 | 11.71 | 11.47 | -0.22 | -1.88% | 11.33 | 11.84 | 60418 | 6994 | 1.81% |
| 2025-09-17 | 11.53 | 11.69 | 0.17 | 1.48% | 11.48 | 12.20 | 55868 | 6587 | 1.67% |
| 2025-09-16 | 11.56 | 11.52 | -0.05 | -0.43% | 11.39 | 11.60 | 32921 | 3780 | 0.99% |
| 2025-09-15 | 11.65 | 11.57 | 0.12 | 1.05% | 11.33 | 11.74 | 50651 | 5827 | 1.52% |
| 2025-09-12 | 11.65 | 11.45 | -0.28 | -2.39% | 11.18 | 11.76 | 61591 | 7047 | 1.84% |
| 2025-09-11 | 11.58 | 11.73 | 0.11 | 0.95% | 11.40 | 11.87 | 73803 | 8618 | 2.21% |
| 2025-09-10 | 11.49 | 11.62 | 0.13 | 1.13% | 11.39 | 12.20 | 117091 | 13801 | 3.50% |
| 2025-09-09 | 11.10 | 11.49 | 0.33 | 2.96% | 11.08 | 11.63 | 85820 | 9746 | 2.57% |
| 2025-09-08 | 11.00 | 11.16 | 0.16 | 1.45% | 10.89 | 11.49 | 77628 | 8715 | 2.32% |
| 2025-09-05 | 10.32 | 11.00 | 0.72 | 7.00% | 10.22 | 11.04 | 99453 | 10724 | 2.98% |
| 2025-09-04 | 10.28 | 10.28 | 0.03 | 0.29% | 10.17 | 10.40 | 33264 | 3422 | 1.00% |
| 2025-09-03 | 10.45 | 10.25 | -0.17 | -1.63% | 10.19 | 10.46 | 37661 | 3881 | 1.13% |
| 2025-09-02 | 10.70 | 10.42 | -0.25 | -2.34% | 10.37 | 10.72 | 49500 | 5176 | 1.48% |
| 2025-09-01 | 10.56 | 10.67 | 0.11 | 1.04% | 10.47 | 10.68 | 46285 | 4894 | 1.39% |
| 2025-08-29 | 10.76 | 10.56 | -0.13 | -1.22% | 10.53 | 10.78 | 45738 | 4857 | 1.37% |
| 2025-08-28 | 10.70 | 10.69 | -0.10 | -0.93% | 10.41 | 10.98 | 91180 | 9749 | 2.73% |
| 2025-08-27 | 11.38 | 10.79 | -0.71 | -6.17% | 10.77 | 11.44 | 144592 | 16068 | 4.33% |
| 2025-08-26 | 12.27 | 11.50 | -0.91 | -7.33% | 11.41 | 12.29 | 173753 | 20120 | 5.20% |
| 2025-08-25 | 11.67 | 12.41 | 0.89 | 7.73% | 11.61 | 12.70 | 142390 | 17487 | 4.26% |
| 2025-08-22 | 11.26 | 11.52 | 0.24 | 2.13% | 11.21 | 11.53 | 49704 | 5647 | 1.49% |
| 2025-08-21 | 11.13 | 11.28 | 0.18 | 1.62% | 11.11 | 11.76 | 64406 | 7328 | 1.93% |
| 2025-08-20 | 10.86 | 11.10 | 0.18 | 1.65% | 10.85 | 11.15 | 40693 | 4487 | 1.22% |
| 2025-08-19 | 10.86 | 10.92 | 0.03 | 0.28% | 10.73 | 11.05 | 36848 | 4002 | 1.10% |
| 2025-08-18 | 10.94 | 10.89 | 0.07 | 0.65% | 10.79 | 11.07 | 38907 | 4236 | 1.16% |
| 2025-08-15 | 10.78 | 10.82 | -0.01 | -0.09% | 10.77 | 11.00 | 35146 | 3821 | 1.05% |
| 2025-08-14 | 11.22 | 10.83 | -0.36 | -3.22% | 10.82 | 11.27 | 44630 | 4882 | 1.34% |
| 2025-08-13 | 11.21 | 11.19 | -0.03 | -0.27% | 11.08 | 11.31 | 38244 | 4278 | 1.14% |
| 2025-08-12 | 10.98 | 11.22 | 0.20 | 1.81% | 10.90 | 11.25 | 46085 | 5101 | 1.38% |
| 2025-08-11 | 10.85 | 11.02 | 0.22 | 2.04% | 10.80 | 11.14 | 49481 | 5435 | 1.48% |
| 2025-08-08 | 10.71 | 10.80 | 0.07 | 0.65% | 10.60 | 10.87 | 32298 | 3470 | 0.97% |
| 2025-08-07 | 10.85 | 10.73 | -0.08 | -0.74% | 10.63 | 10.87 | 30350 | 3250 | 0.91% |
| 2025-08-06 | 10.79 | 10.81 | 0.05 | 0.46% | 10.71 | 10.85 | 30433 | 3285 | 0.91% |
| 2025-08-05 | 10.63 | 10.76 | 0.18 | 1.70% | 10.56 | 10.90 | 38411 | 4123 | 1.15% |
| 2025-08-04 | 10.40 | 10.58 | 0.17 | 1.63% | 10.33 | 10.61 | 24173 | 2535 | 0.72% |
| 2025-08-01 | 10.32 | 10.41 | 0.13 | 1.26% | 10.28 | 10.63 | 34859 | 3635 | 1.04% |
| 2025-07-31 | 10.56 | 10.28 | -0.26 | -2.47% | 10.24 | 10.64 | 46873 | 4868 | 1.40% |
| 2025-07-30 | 10.63 | 10.54 | -0.11 | -1.03% | 10.45 | 10.64 | 24182 | 2548 | 0.72% |
| 2025-07-29 | 10.78 | 10.65 | -0.11 | -1.02% | 10.54 | 10.79 | 23635 | 2508 | 0.71% |
| 2025-07-28 | 10.68 | 10.76 | 0.07 | 0.65% | 10.58 | 10.89 | 37316 | 3999 | 1.12% |
| 2025-07-25 | 10.76 | 10.69 | 0.00 | 0.00% | 10.61 | 10.91 | 42312 | 4544 | 1.27% |
| 2025-07-24 | 10.55 | 10.69 | 0.10 | 0.94% | 10.44 | 10.78 | 54794 | 5832 | 1.64% |