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 | 13.31 | 13.49 | -0.04 | -0.30% | 13.11 | 13.75 | 1016969 | 136861 | 2.93% |
| 2025-10-30 | 12.99 | 13.53 | 1.09 | 8.76% | 12.99 | 13.68 | 1540542 | 208464 | 4.43% |
| 2025-10-29 | 12.30 | 12.44 | 0.31 | 2.56% | 12.20 | 12.48 | 383561 | 47473 | 1.10% |
| 2025-10-28 | 12.11 | 12.13 | 0.05 | 0.41% | 12.08 | 12.44 | 505459 | 61881 | 1.45% |
| 2025-10-27 | 12.36 | 12.08 | -0.18 | -1.47% | 11.90 | 12.37 | 529846 | 64467 | 1.52% |
| 2025-10-24 | 12.53 | 12.26 | -0.08 | -0.65% | 12.12 | 12.89 | 578082 | 71712 | 1.66% |
| 2025-10-23 | 12.30 | 12.34 | 0.14 | 1.15% | 11.92 | 12.41 | 348664 | 42516 | 1.00% |
| 2025-10-22 | 12.47 | 12.20 | -0.39 | -3.10% | 12.17 | 12.52 | 401671 | 49291 | 1.16% |
| 2025-10-21 | 12.50 | 12.59 | -0.01 | -0.08% | 12.40 | 12.67 | 393976 | 49428 | 1.13% |
| 2025-10-20 | 12.28 | 12.60 | 0.48 | 3.96% | 12.21 | 12.66 | 551808 | 68827 | 1.59% |
| 2025-10-17 | 12.47 | 12.12 | -0.40 | -3.19% | 12.07 | 12.57 | 407605 | 50060 | 1.17% |
| 2025-10-16 | 12.75 | 12.52 | 0.20 | 1.62% | 12.46 | 12.77 | 471064 | 59364 | 1.36% |
| 2025-10-15 | 12.20 | 12.32 | -0.06 | -0.48% | 12.06 | 12.40 | 386685 | 47176 | 1.11% |
| 2025-10-14 | 12.81 | 12.38 | -0.39 | -3.05% | 12.30 | 12.85 | 777424 | 96724 | 2.24% |
| 2025-10-13 | 12.30 | 12.77 | 0.55 | 4.50% | 12.25 | 12.84 | 947789 | 119195 | 2.73% |
| 2025-10-10 | 11.74 | 12.22 | 0.49 | 4.18% | 11.73 | 12.29 | 613330 | 74218 | 1.77% |
| 2025-10-09 | 11.62 | 11.73 | -0.39 | -3.22% | 11.27 | 11.74 | 684270 | 79033 | 1.97% |
| 2025-09-30 | 11.90 | 12.12 | 0.05 | 0.41% | 11.89 | 12.17 | 327824 | 39448 | 0.94% |
| 2025-09-29 | 12.12 | 12.07 | -0.01 | -0.08% | 11.78 | 12.13 | 457625 | 54683 | 1.32% |
| 2025-09-26 | 12.05 | 12.08 | -0.02 | -0.17% | 11.90 | 12.15 | 335451 | 40439 | 0.97% |
| 2025-09-25 | 12.20 | 12.10 | -0.17 | -1.39% | 12.03 | 12.28 | 360988 | 43819 | 1.04% |
| 2025-09-24 | 12.33 | 12.27 | 0.18 | 1.49% | 12.01 | 12.46 | 533855 | 65434 | 1.54% |
| 2025-09-23 | 12.00 | 12.09 | -0.14 | -1.14% | 11.84 | 12.36 | 668096 | 80573 | 1.92% |
| 2025-09-22 | 12.75 | 12.23 | -0.54 | -4.23% | 12.04 | 12.75 | 764962 | 93486 | 2.20% |
| 2025-09-19 | 12.42 | 12.77 | 0.29 | 2.32% | 12.35 | 12.83 | 627646 | 79558 | 1.81% |
| 2025-09-18 | 12.58 | 12.48 | -0.25 | -1.96% | 12.30 | 12.73 | 603998 | 75693 | 1.74% |
| 2025-09-17 | 12.70 | 12.73 | 0.43 | 3.50% | 12.55 | 13.12 | 758709 | 97184 | 2.18% |
| 2025-09-16 | 12.59 | 12.30 | -0.22 | -1.76% | 12.19 | 12.85 | 627060 | 78039 | 1.80% |
| 2025-09-15 | 12.37 | 12.52 | 0.43 | 3.56% | 12.36 | 12.87 | 898725 | 113451 | 2.59% |
| 2025-09-12 | 12.30 | 12.09 | 0.16 | 1.34% | 12.00 | 12.50 | 818999 | 100242 | 2.36% |
| 2025-09-11 | 12.01 | 11.93 | -0.12 | -1.00% | 11.87 | 12.12 | 605977 | 72571 | 1.74% |
| 2025-09-10 | 11.93 | 12.05 | -0.05 | -0.41% | 11.80 | 12.20 | 785572 | 94268 | 2.26% |
| 2025-09-09 | 12.00 | 12.10 | -0.09 | -0.74% | 11.87 | 12.63 | 1582474 | 194365 | 4.55% |
| 2025-09-08 | 11.56 | 12.19 | 1.11 | 10.02% | 11.39 | 12.19 | 1877338 | 224635 | 5.40% |
| 2025-09-05 | 10.78 | 11.08 | 0.50 | 4.73% | 10.78 | 11.09 | 1102162 | 120609 | 3.17% |
| 2025-09-04 | 10.60 | 10.58 | 0.12 | 1.15% | 10.51 | 10.78 | 500036 | 53114 | 1.44% |
| 2025-09-03 | 10.63 | 10.46 | -0.18 | -1.69% | 10.40 | 10.73 | 295233 | 31003 | 0.85% |
| 2025-09-02 | 10.69 | 10.64 | -0.01 | -0.09% | 10.52 | 10.86 | 430304 | 45893 | 1.24% |
| 2025-09-01 | 10.49 | 10.65 | 0.30 | 2.90% | 10.42 | 10.80 | 755494 | 80390 | 2.17% |
| 2025-08-29 | 10.51 | 10.35 | -0.20 | -1.90% | 10.33 | 10.60 | 507844 | 53063 | 1.46% |
| 2025-08-28 | 10.45 | 10.55 | 0.10 | 0.96% | 10.40 | 10.66 | 498356 | 52623 | 1.43% |
| 2025-08-27 | 10.75 | 10.45 | -0.33 | -3.06% | 10.44 | 10.77 | 514175 | 54454 | 1.48% |
| 2025-08-26 | 10.76 | 10.78 | -0.02 | -0.19% | 10.70 | 10.91 | 474500 | 51248 | 1.37% |
| 2025-08-25 | 10.79 | 10.80 | 0.01 | 0.09% | 10.59 | 10.83 | 760908 | 81593 | 2.19% |
| 2025-08-22 | 10.40 | 10.79 | 0.57 | 5.58% | 10.40 | 10.90 | 1389917 | 149551 | 4.00% |
| 2025-08-21 | 10.18 | 10.22 | 0.04 | 0.39% | 10.16 | 10.23 | 286171 | 29203 | 0.82% |
| 2025-08-20 | 10.07 | 10.18 | 0.07 | 0.69% | 10.07 | 10.18 | 316625 | 32062 | 0.91% |
| 2025-08-19 | 10.09 | 10.11 | 0.02 | 0.20% | 10.06 | 10.11 | 236085 | 23797 | 0.68% |
| 2025-08-18 | 10.08 | 10.09 | 0.01 | 0.10% | 10.07 | 10.12 | 254418 | 25682 | 0.73% |
| 2025-08-15 | 10.07 | 10.08 | 0.01 | 0.10% | 10.05 | 10.10 | 208244 | 20990 | 0.60% |
| 2025-08-14 | 10.15 | 10.07 | -0.06 | -0.59% | 10.06 | 10.17 | 234122 | 23666 | 0.67% |
| 2025-08-13 | 10.20 | 10.13 | -0.06 | -0.59% | 10.12 | 10.20 | 292807 | 29692 | 0.84% |
| 2025-08-12 | 10.17 | 10.19 | 0.02 | 0.20% | 10.16 | 10.24 | 201849 | 20590 | 0.58% |
| 2025-08-11 | 10.21 | 10.17 | -0.05 | -0.49% | 10.13 | 10.24 | 242947 | 24694 | 0.70% |
| 2025-08-08 | 10.26 | 10.22 | -0.03 | -0.29% | 10.22 | 10.34 | 266169 | 27338 | 0.77% |
| 2025-08-07 | 10.32 | 10.25 | -0.05 | -0.49% | 10.20 | 10.33 | 191822 | 19650 | 0.55% |
| 2025-08-06 | 10.15 | 10.30 | 0.16 | 1.58% | 10.11 | 10.31 | 396194 | 40645 | 1.14% |
| 2025-08-05 | 10.12 | 10.14 | 0.04 | 0.40% | 10.09 | 10.16 | 146390 | 14829 | 0.42% |
| 2025-08-04 | 10.07 | 10.10 | 0.03 | 0.30% | 10.03 | 10.10 | 150277 | 15126 | 0.43% |
| 2025-08-01 | 10.08 | 10.07 | 0.00 | 0.00% | 10.06 | 10.11 | 198221 | 19982 | 0.57% |
| 2025-07-31 | 10.19 | 10.07 | -0.15 | -1.47% | 10.06 | 10.20 | 310696 | 31359 | 0.89% |
| 2025-07-30 | 10.15 | 10.22 | 0.06 | 0.59% | 10.14 | 10.26 | 275675 | 28161 | 0.79% |
| 2025-07-29 | 10.17 | 10.16 | -0.02 | -0.20% | 10.14 | 10.22 | 211248 | 21485 | 0.61% |
| 2025-07-28 | 10.38 | 10.18 | -0.20 | -1.93% | 10.17 | 10.39 | 408700 | 41827 | 1.18% |
| 2025-07-25 | 10.38 | 10.38 | 0.01 | 0.10% | 10.34 | 10.46 | 378750 | 39346 | 1.09% |
| 2025-07-24 | 10.30 | 10.37 | 0.12 | 1.17% | 10.25 | 10.38 | 386998 | 40014 | 1.11% |