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 | 12.30 | 12.31 | 0.06 | 0.49% | 12.22 | 12.56 | 42712 | 5290 | 2.43% |
| 2025-10-30 | 12.54 | 12.25 | -0.25 | -2.00% | 12.12 | 12.59 | 54657 | 6730 | 3.11% |
| 2025-10-29 | 12.99 | 12.50 | -0.29 | -2.27% | 12.44 | 12.99 | 64885 | 8213 | 3.69% |
| 2025-10-28 | 12.56 | 12.79 | 0.22 | 1.75% | 12.36 | 13.04 | 62352 | 7914 | 3.54% |
| 2025-10-27 | 13.20 | 12.57 | -0.65 | -4.92% | 12.53 | 13.26 | 75926 | 9671 | 4.31% |
| 2025-10-24 | 12.89 | 13.22 | 0.57 | 4.51% | 12.81 | 13.44 | 91467 | 12088 | 5.20% |
| 2025-10-23 | 12.78 | 12.65 | -0.25 | -1.94% | 12.36 | 12.83 | 46742 | 5878 | 2.66% |
| 2025-10-22 | 13.31 | 12.90 | -0.79 | -5.77% | 12.65 | 13.51 | 89575 | 11616 | 5.09% |
| 2025-10-21 | 12.66 | 13.69 | 1.20 | 9.61% | 12.44 | 13.72 | 123847 | 16510 | 7.04% |
| 2025-10-20 | 12.34 | 12.49 | 0.21 | 1.71% | 12.07 | 12.54 | 31130 | 3870 | 1.77% |
| 2025-10-17 | 12.90 | 12.28 | -0.20 | -1.60% | 12.21 | 12.90 | 44348 | 5526 | 2.52% |
| 2025-10-16 | 13.10 | 12.48 | -0.61 | -4.66% | 12.41 | 13.17 | 51172 | 6513 | 2.91% |
| 2025-10-15 | 12.73 | 13.09 | 0.17 | 1.32% | 12.52 | 13.15 | 67158 | 8634 | 3.82% |
| 2025-10-14 | 12.60 | 12.92 | 0.43 | 3.44% | 12.40 | 13.38 | 80836 | 10386 | 4.59% |
| 2025-10-13 | 12.21 | 12.49 | -0.30 | -2.35% | 11.63 | 12.99 | 68633 | 8577 | 3.90% |
| 2025-10-10 | 12.30 | 12.79 | 0.43 | 3.48% | 12.19 | 13.02 | 56208 | 7149 | 3.19% |
| 2025-10-09 | 12.65 | 12.36 | -0.29 | -2.29% | 12.30 | 12.67 | 41590 | 5164 | 2.36% |
| 2025-09-30 | 12.65 | 12.65 | 0.00 | 0.00% | 12.43 | 12.90 | 45100 | 5727 | 2.56% |
| 2025-09-29 | 12.40 | 12.65 | 0.25 | 2.02% | 12.15 | 13.18 | 77873 | 9866 | 4.42% |
| 2025-09-26 | 12.46 | 12.40 | -0.05 | -0.40% | 12.35 | 13.24 | 82615 | 10484 | 4.69% |
| 2025-09-25 | 11.99 | 12.45 | 0.51 | 4.27% | 11.82 | 12.80 | 114330 | 14266 | 6.50% |
| 2025-09-24 | 11.05 | 11.94 | 0.86 | 7.76% | 11.02 | 12.18 | 105321 | 12454 | 5.98% |
| 2025-09-23 | 11.30 | 11.08 | -0.18 | -1.60% | 10.72 | 11.30 | 33711 | 3691 | 1.92% |
| 2025-09-22 | 11.20 | 11.26 | 0.11 | 0.99% | 11.10 | 11.48 | 31975 | 3611 | 1.82% |
| 2025-09-19 | 11.14 | 11.15 | 0.01 | 0.09% | 11.02 | 11.45 | 33554 | 3758 | 1.91% |
| 2025-09-18 | 11.59 | 11.14 | -0.42 | -3.63% | 11.08 | 11.97 | 46304 | 5288 | 2.63% |
| 2025-09-17 | 11.61 | 11.56 | -0.05 | -0.43% | 11.37 | 11.69 | 56669 | 6525 | 3.22% |
| 2025-09-16 | 11.14 | 11.61 | 0.43 | 3.85% | 10.88 | 12.49 | 112805 | 13050 | 6.41% |
| 2025-09-15 | 10.79 | 11.18 | 0.44 | 4.10% | 10.64 | 11.50 | 65868 | 7278 | 3.74% |
| 2025-09-12 | 10.94 | 10.74 | -0.16 | -1.47% | 10.71 | 10.94 | 19387 | 2091 | 1.10% |
| 2025-09-11 | 10.82 | 10.90 | 0.08 | 0.74% | 10.58 | 10.92 | 22908 | 2473 | 1.30% |
| 2025-09-10 | 10.87 | 10.82 | 0.04 | 0.37% | 10.71 | 10.93 | 16455 | 1781 | 0.93% |
| 2025-09-09 | 10.90 | 10.78 | -0.17 | -1.55% | 10.71 | 11.02 | 22357 | 2427 | 1.27% |
| 2025-09-08 | 10.88 | 10.95 | 0.15 | 1.39% | 10.68 | 10.95 | 26152 | 2829 | 1.49% |
| 2025-09-05 | 10.56 | 10.80 | 0.22 | 2.08% | 10.50 | 10.89 | 28181 | 3025 | 1.60% |
| 2025-09-04 | 10.52 | 10.58 | 0.16 | 1.54% | 10.34 | 10.72 | 27749 | 2933 | 1.58% |
| 2025-09-03 | 10.80 | 10.42 | -0.39 | -3.61% | 10.38 | 10.90 | 23710 | 2534 | 1.35% |
| 2025-09-02 | 10.80 | 10.81 | -0.02 | -0.18% | 10.35 | 10.87 | 45903 | 4862 | 2.61% |
| 2025-09-01 | 10.68 | 10.83 | 0.13 | 1.21% | 10.68 | 10.95 | 29814 | 3235 | 1.69% |
| 2025-08-29 | 10.84 | 10.70 | -0.12 | -1.11% | 10.63 | 10.86 | 31796 | 3411 | 1.81% |
| 2025-08-28 | 10.96 | 10.82 | -0.15 | -1.37% | 10.40 | 11.19 | 57892 | 6251 | 3.29% |
| 2025-08-27 | 11.73 | 10.97 | -0.71 | -6.08% | 10.92 | 11.79 | 73456 | 8310 | 4.17% |
| 2025-08-26 | 11.72 | 11.68 | -0.05 | -0.43% | 11.59 | 11.82 | 26881 | 3151 | 1.53% |
| 2025-08-25 | 11.98 | 11.73 | -0.18 | -1.51% | 11.71 | 12.07 | 45186 | 5355 | 2.57% |
| 2025-08-22 | 12.07 | 11.91 | -0.17 | -1.41% | 11.84 | 12.11 | 42405 | 5063 | 2.41% |
| 2025-08-21 | 11.92 | 12.08 | 0.13 | 1.09% | 11.80 | 12.28 | 55944 | 6738 | 3.18% |
| 2025-08-20 | 11.96 | 11.95 | -0.04 | -0.33% | 11.79 | 11.96 | 33967 | 4031 | 1.93% |
| 2025-08-19 | 11.92 | 11.99 | 0.12 | 1.01% | 11.76 | 12.22 | 50297 | 6017 | 2.86% |
| 2025-08-18 | 11.77 | 11.87 | 0.16 | 1.37% | 11.64 | 12.02 | 43449 | 5156 | 2.47% |
| 2025-08-15 | 11.54 | 11.71 | 0.20 | 1.74% | 11.47 | 11.71 | 37697 | 4364 | 2.14% |
| 2025-08-14 | 11.84 | 11.51 | -0.26 | -2.21% | 11.50 | 11.90 | 48626 | 5683 | 2.76% |
| 2025-08-13 | 11.72 | 11.77 | 0.02 | 0.17% | 11.55 | 11.83 | 39963 | 4672 | 2.27% |
| 2025-08-12 | 11.96 | 11.75 | -0.23 | -1.92% | 11.64 | 12.08 | 62422 | 7381 | 3.55% |
| 2025-08-11 | 12.11 | 11.98 | -0.15 | -1.24% | 11.90 | 12.30 | 65179 | 7836 | 3.70% |
| 2025-08-08 | 12.26 | 12.13 | -0.21 | -1.70% | 11.96 | 12.40 | 54261 | 6599 | 3.08% |
| 2025-08-07 | 12.49 | 12.34 | -0.24 | -1.91% | 12.15 | 12.55 | 62914 | 7727 | 3.57% |
| 2025-08-06 | 12.18 | 12.58 | 0.50 | 4.14% | 12.08 | 12.61 | 92100 | 11406 | 5.23% |
| 2025-08-05 | 12.33 | 12.08 | -0.31 | -2.50% | 11.84 | 12.64 | 104384 | 12678 | 5.93% |
| 2025-08-04 | 11.63 | 12.39 | 0.77 | 6.63% | 11.40 | 12.47 | 101421 | 12294 | 5.76% |
| 2025-08-01 | 11.37 | 11.62 | 0.25 | 2.20% | 11.17 | 11.64 | 83332 | 9514 | 4.73% |
| 2025-07-31 | 10.80 | 11.37 | 0.51 | 4.70% | 10.80 | 11.66 | 123956 | 13981 | 7.04% |
| 2025-07-30 | 10.79 | 10.86 | 0.04 | 0.37% | 10.71 | 10.92 | 34382 | 3716 | 1.95% |
| 2025-07-29 | 10.96 | 10.82 | -0.15 | -1.37% | 10.73 | 11.03 | 43965 | 4764 | 2.50% |
| 2025-07-28 | 10.84 | 10.97 | 0.09 | 0.83% | 10.84 | 11.03 | 46301 | 5059 | 2.63% |
| 2025-07-25 | 10.93 | 10.88 | -0.03 | -0.27% | 10.71 | 11.00 | 66249 | 7173 | 3.76% |
| 2025-07-24 | 10.90 | 10.91 | -0.07 | -0.64% | 10.88 | 11.12 | 58805 | 6450 | 3.34% |