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 | 12.60 | 12.36 | -0.30 | -2.37% | 12.36 | 12.61 | 188815 | 23559 | 4.58% |
| 2025-10-30 | 12.51 | 12.66 | 0.01 | 0.08% | 12.13 | 13.09 | 413559 | 52173 | 10.04% |
| 2025-10-29 | 12.10 | 12.65 | 0.59 | 4.89% | 12.04 | 12.99 | 357215 | 45116 | 8.67% |
| 2025-10-28 | 12.14 | 12.06 | -0.12 | -0.99% | 12.02 | 12.39 | 136219 | 16588 | 3.31% |
| 2025-10-27 | 12.40 | 12.18 | -0.11 | -0.90% | 12.16 | 12.45 | 172422 | 21143 | 4.19% |
| 2025-10-24 | 12.43 | 12.29 | 0.08 | 0.66% | 12.21 | 12.61 | 283449 | 35108 | 6.88% |
| 2025-10-23 | 11.62 | 12.21 | 0.55 | 4.72% | 11.61 | 12.30 | 194109 | 23211 | 4.71% |
| 2025-10-22 | 11.46 | 11.66 | 0.13 | 1.13% | 11.44 | 11.84 | 74573 | 8717 | 1.81% |
| 2025-10-21 | 11.49 | 11.53 | 0.04 | 0.35% | 11.38 | 11.55 | 53061 | 6097 | 1.29% |
| 2025-10-20 | 11.44 | 11.49 | 0.24 | 2.13% | 11.30 | 11.54 | 63699 | 7287 | 1.55% |
| 2025-10-17 | 11.64 | 11.25 | -0.41 | -3.52% | 11.25 | 11.68 | 87337 | 9976 | 2.12% |
| 2025-10-16 | 12.00 | 11.66 | -0.34 | -2.83% | 11.60 | 12.00 | 111178 | 13093 | 2.70% |
| 2025-10-15 | 11.52 | 12.00 | 0.48 | 4.17% | 11.49 | 12.10 | 175165 | 20922 | 4.25% |
| 2025-10-14 | 11.78 | 11.52 | -0.20 | -1.71% | 11.49 | 11.95 | 104686 | 12278 | 2.54% |
| 2025-10-13 | 11.04 | 11.72 | 0.23 | 2.00% | 10.94 | 11.81 | 128637 | 14825 | 3.12% |
| 2025-10-10 | 12.06 | 11.49 | -0.45 | -3.77% | 11.41 | 12.06 | 132074 | 15466 | 3.21% |
| 2025-10-09 | 12.01 | 11.94 | 0.49 | 4.28% | 11.64 | 12.21 | 186999 | 22246 | 4.54% |
| 2025-09-30 | 11.08 | 11.45 | 0.37 | 3.34% | 11.03 | 11.60 | 114161 | 12946 | 2.77% |
| 2025-09-29 | 10.90 | 11.08 | 0.18 | 1.65% | 10.80 | 11.20 | 82120 | 9069 | 1.99% |
| 2025-09-26 | 10.99 | 10.90 | -0.12 | -1.09% | 10.89 | 11.08 | 56141 | 6172 | 1.36% |
| 2025-09-25 | 11.10 | 11.02 | -0.02 | -0.18% | 11.00 | 11.19 | 68456 | 7601 | 1.66% |
| 2025-09-24 | 10.91 | 11.04 | 0.10 | 0.91% | 10.77 | 11.15 | 80894 | 8901 | 1.96% |
| 2025-09-23 | 11.56 | 10.94 | -0.67 | -5.77% | 10.81 | 11.65 | 139278 | 15427 | 3.38% |
| 2025-09-22 | 11.88 | 11.61 | -0.27 | -2.27% | 11.56 | 11.98 | 70948 | 8261 | 1.72% |
| 2025-09-19 | 12.20 | 11.88 | -0.24 | -1.98% | 11.83 | 12.25 | 105557 | 12665 | 2.56% |
| 2025-09-18 | 11.78 | 12.12 | 0.34 | 2.89% | 11.68 | 12.30 | 212301 | 25630 | 5.16% |
| 2025-09-17 | 11.70 | 11.78 | 0.10 | 0.86% | 11.58 | 11.89 | 95017 | 11163 | 2.31% |
| 2025-09-16 | 11.60 | 11.68 | 0.08 | 0.69% | 11.53 | 11.76 | 67457 | 7853 | 1.64% |
| 2025-09-15 | 11.78 | 11.60 | -0.16 | -1.36% | 11.51 | 11.84 | 91819 | 10696 | 2.23% |
| 2025-09-12 | 11.73 | 11.76 | -0.05 | -0.42% | 11.73 | 11.99 | 98426 | 11657 | 2.39% |
| 2025-09-11 | 11.73 | 11.81 | -0.19 | -1.58% | 11.30 | 11.82 | 170177 | 19699 | 4.13% |
| 2025-09-10 | 12.00 | 12.00 | -0.10 | -0.83% | 11.95 | 12.15 | 58222 | 6995 | 1.41% |
| 2025-09-09 | 12.39 | 12.10 | -0.26 | -2.10% | 12.04 | 12.39 | 74243 | 9052 | 1.80% |
| 2025-09-08 | 12.30 | 12.36 | 0.14 | 1.15% | 12.16 | 12.37 | 70772 | 8678 | 1.72% |
| 2025-09-05 | 12.05 | 12.22 | 0.17 | 1.41% | 12.03 | 12.24 | 71082 | 8633 | 1.73% |
| 2025-09-04 | 12.05 | 12.05 | -0.01 | -0.08% | 11.86 | 12.18 | 79526 | 9585 | 1.93% |
| 2025-09-03 | 12.20 | 12.06 | -0.14 | -1.15% | 12.00 | 12.34 | 88843 | 10792 | 2.16% |
| 2025-09-02 | 12.65 | 12.20 | -0.43 | -3.40% | 12.02 | 12.66 | 161488 | 19785 | 3.92% |
| 2025-09-01 | 12.67 | 12.63 | 0.04 | 0.32% | 12.53 | 12.80 | 130900 | 16548 | 3.18% |
| 2025-08-29 | 13.06 | 12.59 | -0.50 | -3.82% | 12.53 | 13.18 | 224546 | 28676 | 5.45% |
| 2025-08-28 | 13.47 | 13.09 | -0.42 | -3.11% | 12.41 | 13.59 | 340872 | 44563 | 8.28% |
| 2025-08-27 | 15.01 | 13.51 | -0.75 | -5.26% | 13.32 | 15.25 | 491345 | 69928 | 11.93% |
| 2025-08-26 | 13.78 | 14.26 | 0.60 | 4.39% | 13.65 | 14.30 | 284489 | 39906 | 6.91% |
| 2025-08-25 | 13.50 | 13.66 | 0.17 | 1.26% | 13.36 | 13.73 | 164003 | 22178 | 3.98% |
| 2025-08-22 | 13.48 | 13.49 | 0.00 | 0.00% | 13.35 | 13.50 | 107915 | 14490 | 2.62% |
| 2025-08-21 | 13.59 | 13.49 | -0.09 | -0.66% | 13.45 | 13.65 | 113103 | 15311 | 2.75% |
| 2025-08-20 | 13.58 | 13.58 | -0.22 | -1.59% | 13.40 | 13.70 | 158204 | 21366 | 3.84% |
| 2025-08-19 | 13.66 | 13.80 | 0.42 | 3.14% | 13.31 | 13.98 | 253759 | 34722 | 6.16% |
| 2025-08-18 | 13.25 | 13.38 | 0.07 | 0.53% | 13.17 | 13.45 | 141731 | 18887 | 3.44% |
| 2025-08-15 | 13.24 | 13.31 | 0.01 | 0.08% | 13.20 | 13.46 | 132177 | 17613 | 3.23% |
| 2025-08-14 | 13.82 | 13.30 | -0.59 | -4.25% | 13.30 | 14.04 | 205017 | 27879 | 5.01% |
| 2025-08-13 | 13.77 | 13.89 | 0.16 | 1.17% | 13.45 | 14.12 | 200463 | 27544 | 4.90% |
| 2025-08-12 | 14.26 | 13.73 | -0.47 | -3.31% | 13.65 | 14.28 | 236488 | 32767 | 5.78% |
| 2025-08-11 | 14.30 | 14.20 | -0.14 | -0.98% | 14.12 | 14.38 | 132379 | 18847 | 3.23% |
| 2025-08-08 | 14.38 | 14.34 | -0.07 | -0.49% | 14.20 | 14.53 | 130982 | 18758 | 3.20% |
| 2025-08-07 | 15.50 | 14.41 | -0.88 | -5.76% | 14.39 | 15.50 | 361938 | 53428 | 8.84% |
| 2025-08-06 | 15.02 | 15.29 | 0.48 | 3.24% | 14.70 | 15.48 | 307740 | 46458 | 7.52% |
| 2025-08-05 | 14.60 | 14.81 | 0.20 | 1.37% | 14.55 | 14.90 | 179468 | 26474 | 4.49% |
| 2025-08-04 | 13.90 | 14.61 | 0.71 | 5.11% | 13.66 | 14.66 | 247308 | 35249 | 6.19% |
| 2025-08-01 | 14.02 | 13.90 | -0.12 | -0.86% | 13.86 | 14.46 | 173984 | 24592 | 4.36% |
| 2025-07-31 | 14.14 | 14.02 | -0.11 | -0.78% | 14.01 | 14.57 | 220007 | 31289 | 5.51% |
| 2025-07-30 | 13.41 | 14.13 | 0.65 | 4.82% | 13.41 | 14.68 | 409302 | 58332 | 10.25% |
| 2025-07-29 | 13.55 | 13.48 | -0.12 | -0.88% | 13.31 | 13.55 | 101051 | 13566 | 2.53% |
| 2025-07-28 | 13.53 | 13.60 | 0.07 | 0.52% | 13.39 | 13.68 | 94296 | 12726 | 2.36% |
| 2025-07-25 | 13.73 | 13.53 | -0.21 | -1.53% | 13.35 | 13.73 | 135481 | 18335 | 3.39% |
| 2025-07-24 | 13.84 | 13.74 | -0.08 | -0.58% | 13.62 | 13.85 | 128760 | 17687 | 3.22% |