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 | 12.25 | 12.53 | 0.21 | 1.70% | 12.16 | 12.55 | 62558 | 7792 | 2.13% |
| 2025-10-30 | 12.14 | 12.32 | 0.14 | 1.15% | 12.12 | 12.74 | 91899 | 11408 | 3.13% |
| 2025-10-29 | 12.32 | 12.18 | -0.34 | -2.72% | 12.05 | 12.45 | 62397 | 7586 | 2.12% |
| 2025-10-28 | 12.20 | 12.52 | 0.18 | 1.46% | 12.20 | 12.61 | 49898 | 6226 | 1.70% |
| 2025-10-27 | 12.40 | 12.34 | 0.02 | 0.16% | 12.21 | 12.43 | 42212 | 5192 | 1.44% |
| 2025-10-24 | 12.41 | 12.32 | -0.05 | -0.40% | 12.30 | 12.50 | 40127 | 4974 | 1.36% |
| 2025-10-23 | 12.30 | 12.37 | 0.03 | 0.24% | 12.16 | 12.38 | 26573 | 3256 | 0.90% |
| 2025-10-22 | 12.50 | 12.34 | -0.11 | -0.88% | 12.30 | 12.50 | 38700 | 4796 | 1.32% |
| 2025-10-21 | 12.07 | 12.45 | 0.49 | 4.10% | 12.00 | 12.62 | 72071 | 8874 | 2.45% |
| 2025-10-20 | 12.03 | 11.96 | 0.05 | 0.42% | 11.89 | 12.09 | 33681 | 4029 | 1.15% |
| 2025-10-17 | 12.22 | 11.91 | -0.36 | -2.93% | 11.91 | 12.32 | 42638 | 5158 | 1.45% |
| 2025-10-16 | 12.42 | 12.27 | -0.18 | -1.45% | 12.26 | 12.49 | 26689 | 3297 | 0.91% |
| 2025-10-15 | 12.33 | 12.45 | 0.15 | 1.22% | 12.30 | 12.50 | 31873 | 3955 | 1.08% |
| 2025-10-14 | 12.46 | 12.30 | -0.12 | -0.97% | 12.28 | 12.60 | 35897 | 4463 | 1.22% |
| 2025-10-13 | 12.17 | 12.42 | -0.22 | -1.74% | 11.95 | 12.46 | 44366 | 5452 | 1.51% |
| 2025-10-10 | 12.58 | 12.64 | 0.02 | 0.16% | 12.51 | 12.80 | 36908 | 4671 | 1.26% |
| 2025-10-09 | 12.73 | 12.62 | -0.17 | -1.33% | 12.58 | 12.75 | 45029 | 5694 | 1.53% |
| 2025-09-30 | 12.75 | 12.79 | 0.14 | 1.11% | 12.66 | 12.90 | 33655 | 4306 | 1.14% |
| 2025-09-29 | 12.64 | 12.65 | 0.01 | 0.08% | 12.33 | 12.69 | 43760 | 5497 | 1.49% |
| 2025-09-26 | 12.74 | 12.64 | -0.09 | -0.71% | 12.58 | 12.80 | 35352 | 4485 | 1.20% |
| 2025-09-25 | 12.95 | 12.73 | -0.24 | -1.85% | 12.72 | 13.11 | 44431 | 5721 | 1.51% |
| 2025-09-24 | 12.80 | 12.97 | 0.17 | 1.33% | 12.70 | 12.97 | 37490 | 4838 | 1.27% |
| 2025-09-23 | 13.03 | 12.80 | -0.25 | -1.92% | 12.44 | 13.12 | 66423 | 8426 | 2.26% |
| 2025-09-22 | 13.17 | 13.05 | -0.11 | -0.84% | 12.96 | 13.25 | 37335 | 4873 | 1.27% |
| 2025-09-19 | 13.29 | 13.16 | -0.14 | -1.05% | 13.04 | 13.30 | 49744 | 6540 | 1.69% |
| 2025-09-18 | 13.75 | 13.30 | -0.44 | -3.20% | 13.14 | 13.89 | 87133 | 11808 | 2.96% |
| 2025-09-17 | 13.46 | 13.74 | 0.24 | 1.78% | 13.44 | 13.97 | 87614 | 12080 | 2.98% |
| 2025-09-16 | 13.19 | 13.50 | 0.31 | 2.35% | 13.15 | 13.60 | 58991 | 7895 | 2.01% |
| 2025-09-15 | 13.19 | 13.19 | -0.24 | -1.79% | 12.93 | 13.31 | 54362 | 7140 | 1.85% |
| 2025-09-12 | 13.51 | 13.43 | -0.10 | -0.74% | 13.36 | 13.63 | 43791 | 5901 | 1.49% |
| 2025-09-11 | 13.27 | 13.53 | 0.22 | 1.65% | 13.08 | 13.54 | 51942 | 6920 | 1.77% |
| 2025-09-10 | 13.36 | 13.31 | -0.08 | -0.60% | 13.26 | 13.49 | 39542 | 5272 | 1.34% |
| 2025-09-09 | 13.66 | 13.39 | -0.28 | -2.05% | 13.34 | 13.69 | 48013 | 6467 | 1.63% |
| 2025-09-08 | 13.40 | 13.67 | 0.22 | 1.64% | 13.40 | 13.99 | 78893 | 10824 | 2.68% |
| 2025-09-05 | 13.23 | 13.45 | 0.21 | 1.59% | 13.18 | 13.45 | 46817 | 6241 | 1.59% |
| 2025-09-04 | 13.23 | 13.24 | 0.01 | 0.08% | 13.01 | 13.45 | 71062 | 9451 | 2.42% |
| 2025-09-03 | 13.70 | 13.23 | -0.35 | -2.58% | 13.13 | 13.89 | 68034 | 9153 | 2.31% |
| 2025-09-02 | 13.88 | 13.58 | -0.32 | -2.30% | 13.25 | 14.02 | 94629 | 12782 | 3.22% |
| 2025-09-01 | 13.77 | 13.90 | 0.17 | 1.24% | 13.73 | 14.03 | 61067 | 8482 | 2.08% |
| 2025-08-29 | 13.95 | 13.73 | -0.45 | -3.17% | 13.65 | 14.00 | 107203 | 14793 | 3.65% |
| 2025-08-28 | 14.10 | 14.18 | 0.12 | 0.85% | 13.66 | 14.41 | 92827 | 13057 | 3.16% |
| 2025-08-27 | 14.77 | 14.06 | -0.68 | -4.61% | 14.05 | 14.80 | 95371 | 13824 | 3.24% |
| 2025-08-26 | 14.75 | 14.74 | -0.07 | -0.47% | 14.67 | 14.91 | 79641 | 11781 | 2.71% |
| 2025-08-25 | 14.47 | 14.81 | 0.36 | 2.49% | 14.46 | 14.85 | 124175 | 18218 | 4.22% |
| 2025-08-22 | 14.55 | 14.45 | -0.12 | -0.82% | 14.35 | 14.56 | 68645 | 9903 | 2.33% |
| 2025-08-21 | 14.73 | 14.57 | -0.11 | -0.75% | 14.50 | 14.75 | 81037 | 11836 | 2.76% |
| 2025-08-20 | 14.58 | 14.68 | 0.00 | 0.00% | 14.48 | 14.75 | 79237 | 11578 | 2.69% |
| 2025-08-19 | 14.41 | 14.68 | 0.28 | 1.94% | 14.27 | 14.79 | 122162 | 17785 | 4.15% |
| 2025-08-18 | 14.39 | 14.40 | 0.17 | 1.19% | 14.28 | 14.45 | 90784 | 13053 | 3.09% |
| 2025-08-15 | 14.01 | 14.23 | 0.28 | 2.01% | 14.00 | 14.25 | 72107 | 10188 | 2.45% |
| 2025-08-14 | 14.45 | 13.95 | -0.49 | -3.39% | 13.90 | 14.46 | 91726 | 12974 | 3.12% |
| 2025-08-13 | 14.40 | 14.44 | 0.12 | 0.84% | 14.25 | 14.46 | 70957 | 10190 | 2.41% |
| 2025-08-12 | 14.38 | 14.32 | -0.03 | -0.21% | 14.18 | 14.45 | 49449 | 7065 | 1.68% |
| 2025-08-11 | 14.21 | 14.35 | 0.19 | 1.34% | 14.16 | 14.40 | 64891 | 9290 | 2.21% |
| 2025-08-08 | 14.45 | 14.16 | -0.21 | -1.46% | 14.15 | 14.50 | 68525 | 9767 | 2.33% |
| 2025-08-07 | 14.50 | 14.37 | -0.17 | -1.17% | 14.30 | 14.54 | 78790 | 11333 | 2.68% |
| 2025-08-06 | 14.20 | 14.54 | 0.34 | 2.39% | 14.11 | 14.72 | 121181 | 17480 | 4.12% |
| 2025-08-05 | 14.25 | 14.20 | 0.00 | 0.00% | 14.17 | 14.45 | 76919 | 10978 | 2.62% |
| 2025-08-04 | 14.12 | 14.20 | -0.04 | -0.28% | 14.05 | 14.20 | 52785 | 7464 | 1.79% |
| 2025-08-01 | 14.18 | 14.24 | 0.08 | 0.56% | 14.04 | 14.30 | 74537 | 10571 | 2.53% |
| 2025-07-31 | 14.31 | 14.16 | -0.22 | -1.53% | 14.05 | 14.47 | 111920 | 15921 | 3.81% |
| 2025-07-30 | 14.78 | 14.38 | -0.50 | -3.36% | 14.35 | 15.01 | 150395 | 21945 | 5.11% |
| 2025-07-29 | 14.42 | 14.88 | 0.34 | 2.34% | 14.32 | 15.03 | 174775 | 25772 | 5.94% |
| 2025-07-28 | 14.41 | 14.54 | 0.28 | 1.96% | 14.16 | 14.85 | 194501 | 28317 | 6.61% |
| 2025-07-25 | 14.19 | 14.26 | 0.04 | 0.28% | 14.10 | 14.37 | 137304 | 19573 | 4.67% |
| 2025-07-24 | 14.01 | 14.22 | -0.02 | -0.14% | 14.01 | 14.33 | 184138 | 26139 | 6.26% |