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 | 11.91 | 12.16 | 0.28 | 2.36% | 11.89 | 12.18 | 226499 | 27384 | 1.24% |
| 2025-10-30 | 11.96 | 11.88 | -0.06 | -0.50% | 11.88 | 12.01 | 145255 | 17349 | 0.79% |
| 2025-10-29 | 11.83 | 11.94 | 0.08 | 0.67% | 11.83 | 11.98 | 148269 | 17660 | 0.81% |
| 2025-10-28 | 11.94 | 11.86 | -0.04 | -0.34% | 11.84 | 11.94 | 144749 | 17202 | 0.79% |
| 2025-10-27 | 12.10 | 11.90 | -0.20 | -1.65% | 11.90 | 12.16 | 306008 | 36669 | 1.67% |
| 2025-10-24 | 12.22 | 12.10 | -0.15 | -1.22% | 12.07 | 12.29 | 151917 | 18433 | 0.83% |
| 2025-10-23 | 12.23 | 12.25 | 0.01 | 0.08% | 12.07 | 12.26 | 112053 | 13609 | 0.61% |
| 2025-10-22 | 12.24 | 12.24 | -0.01 | -0.08% | 12.20 | 12.34 | 118318 | 14509 | 0.65% |
| 2025-10-21 | 12.07 | 12.25 | 0.19 | 1.58% | 12.05 | 12.29 | 169612 | 20629 | 0.93% |
| 2025-10-20 | 12.15 | 12.06 | 0.00 | 0.00% | 11.98 | 12.17 | 169706 | 20463 | 0.93% |
| 2025-10-17 | 12.25 | 12.06 | -0.17 | -1.39% | 12.05 | 12.38 | 151094 | 18416 | 0.83% |
| 2025-10-16 | 12.25 | 12.23 | -0.06 | -0.49% | 12.19 | 12.36 | 121425 | 14902 | 0.66% |
| 2025-10-15 | 12.14 | 12.29 | 0.18 | 1.49% | 12.11 | 12.37 | 170254 | 20865 | 0.93% |
| 2025-10-14 | 12.26 | 12.11 | -0.15 | -1.22% | 12.09 | 12.33 | 193138 | 23578 | 1.06% |
| 2025-10-13 | 12.15 | 12.26 | -0.26 | -2.08% | 12.13 | 12.34 | 180457 | 22097 | 0.99% |
| 2025-10-10 | 12.49 | 12.52 | -0.03 | -0.24% | 12.45 | 12.62 | 153959 | 19285 | 0.84% |
| 2025-10-09 | 12.46 | 12.55 | 0.07 | 0.56% | 12.33 | 12.55 | 157021 | 19533 | 0.86% |
| 2025-09-30 | 12.48 | 12.48 | 0.14 | 1.13% | 12.41 | 12.61 | 153941 | 19244 | 0.84% |
| 2025-09-29 | 12.23 | 12.34 | 0.10 | 0.82% | 12.09 | 12.45 | 167852 | 20521 | 0.92% |
| 2025-09-26 | 12.25 | 12.24 | -0.12 | -0.97% | 12.12 | 12.34 | 164112 | 20059 | 0.90% |
| 2025-09-25 | 12.42 | 12.36 | -0.09 | -0.72% | 12.31 | 12.54 | 163105 | 20225 | 0.89% |
| 2025-09-24 | 12.30 | 12.45 | 0.12 | 0.97% | 12.25 | 12.52 | 175354 | 21760 | 0.96% |
| 2025-09-23 | 12.47 | 12.33 | -0.17 | -1.36% | 12.12 | 12.51 | 251868 | 30865 | 1.38% |
| 2025-09-22 | 12.75 | 12.50 | -0.18 | -1.42% | 12.44 | 12.95 | 250843 | 31686 | 1.37% |
| 2025-09-19 | 12.97 | 12.68 | -0.30 | -2.31% | 12.63 | 13.04 | 241383 | 30769 | 1.32% |
| 2025-09-18 | 12.86 | 12.98 | 0.13 | 1.01% | 12.81 | 13.27 | 358454 | 46620 | 1.96% |
| 2025-09-17 | 12.95 | 12.85 | -0.05 | -0.39% | 12.74 | 12.95 | 179120 | 22972 | 0.98% |
| 2025-09-16 | 13.03 | 12.90 | -0.14 | -1.07% | 12.75 | 13.04 | 211554 | 27227 | 1.16% |
| 2025-09-15 | 13.10 | 13.04 | -0.06 | -0.46% | 13.00 | 13.24 | 234140 | 30629 | 1.28% |
| 2025-09-12 | 13.06 | 13.10 | 0.07 | 0.54% | 12.83 | 13.20 | 355161 | 46202 | 1.94% |
| 2025-09-11 | 12.90 | 13.03 | 0.04 | 0.31% | 12.45 | 13.04 | 360808 | 46103 | 1.97% |
| 2025-09-10 | 13.16 | 12.99 | -0.20 | -1.52% | 12.89 | 13.29 | 294647 | 38451 | 1.61% |
| 2025-09-09 | 13.50 | 13.19 | -0.22 | -1.64% | 13.11 | 13.69 | 419667 | 56257 | 2.29% |
| 2025-09-08 | 13.51 | 13.41 | -0.08 | -0.59% | 13.27 | 13.54 | 321848 | 43097 | 1.76% |
| 2025-09-05 | 13.20 | 13.49 | 0.32 | 2.43% | 12.99 | 13.50 | 408548 | 54332 | 2.23% |
| 2025-09-04 | 13.63 | 13.17 | -0.44 | -3.23% | 12.99 | 13.88 | 490448 | 65450 | 2.68% |
| 2025-09-03 | 13.65 | 13.61 | -0.05 | -0.37% | 13.51 | 14.02 | 522797 | 71718 | 2.86% |
| 2025-09-02 | 14.00 | 13.66 | 0.00 | 0.00% | 13.55 | 14.21 | 1169242 | 162616 | 6.39% |
| 2025-09-01 | 12.50 | 13.66 | 1.24 | 9.98% | 12.50 | 13.66 | 557823 | 74428 | 3.05% |
| 2025-08-29 | 12.43 | 12.42 | -0.01 | -0.08% | 12.36 | 12.54 | 200490 | 24935 | 1.10% |
| 2025-08-28 | 12.53 | 12.43 | -0.09 | -0.72% | 12.12 | 12.66 | 311948 | 38613 | 1.71% |
| 2025-08-27 | 12.86 | 12.52 | -0.30 | -2.34% | 12.50 | 12.96 | 297649 | 37997 | 1.63% |
| 2025-08-26 | 12.93 | 12.82 | -0.12 | -0.93% | 12.82 | 13.02 | 218670 | 28189 | 1.20% |
| 2025-08-25 | 12.92 | 12.94 | 0.07 | 0.54% | 12.77 | 13.02 | 348295 | 44936 | 1.90% |
| 2025-08-22 | 12.87 | 12.87 | -0.03 | -0.23% | 12.75 | 12.94 | 240352 | 30863 | 1.31% |
| 2025-08-21 | 12.83 | 12.90 | 0.08 | 0.62% | 12.80 | 12.99 | 242830 | 31247 | 1.33% |
| 2025-08-20 | 12.81 | 12.82 | 0.00 | 0.00% | 12.58 | 12.88 | 257624 | 32783 | 1.41% |
| 2025-08-19 | 13.07 | 12.82 | -0.20 | -1.54% | 12.77 | 13.15 | 309275 | 39967 | 1.69% |
| 2025-08-18 | 13.10 | 13.02 | 0.02 | 0.15% | 12.95 | 13.40 | 421162 | 55246 | 2.30% |
| 2025-08-15 | 12.27 | 13.00 | 0.71 | 5.78% | 12.24 | 13.09 | 552113 | 70704 | 3.02% |
| 2025-08-14 | 12.49 | 12.29 | -0.19 | -1.52% | 12.22 | 12.50 | 201945 | 24946 | 1.10% |
| 2025-08-13 | 12.32 | 12.48 | 0.22 | 1.79% | 12.21 | 12.59 | 280897 | 34848 | 1.54% |
| 2025-08-12 | 12.28 | 12.26 | 0.00 | 0.00% | 12.13 | 12.38 | 190901 | 23345 | 1.04% |
| 2025-08-11 | 12.26 | 12.26 | 0.00 | 0.00% | 12.19 | 12.32 | 249416 | 30551 | 1.36% |
| 2025-08-08 | 12.25 | 12.26 | 0.00 | 0.00% | 12.17 | 12.39 | 169369 | 20801 | 0.93% |
| 2025-08-07 | 12.42 | 12.26 | -0.16 | -1.29% | 12.16 | 12.51 | 266935 | 32859 | 1.46% |
| 2025-08-06 | 12.70 | 12.42 | -0.30 | -2.36% | 12.40 | 12.84 | 274067 | 34306 | 1.50% |
| 2025-08-05 | 12.74 | 12.72 | 0.02 | 0.16% | 12.55 | 13.01 | 254871 | 32465 | 1.39% |
| 2025-08-04 | 12.53 | 12.70 | 0.13 | 1.03% | 12.23 | 12.73 | 386755 | 48279 | 2.11% |
| 2025-08-01 | 12.70 | 12.57 | -0.13 | -1.02% | 12.53 | 13.06 | 369210 | 47082 | 2.02% |
| 2025-07-31 | 12.68 | 12.70 | -0.02 | -0.16% | 12.59 | 12.89 | 356925 | 45412 | 1.95% |
| 2025-07-30 | 12.61 | 12.72 | -0.01 | -0.08% | 12.58 | 12.92 | 397028 | 50621 | 2.17% |
| 2025-07-29 | 12.61 | 12.73 | 0.31 | 2.50% | 12.43 | 12.78 | 423254 | 53540 | 2.31% |
| 2025-07-28 | 12.35 | 12.42 | 0.16 | 1.31% | 12.35 | 12.71 | 259565 | 32354 | 1.42% |
| 2025-07-25 | 12.32 | 12.26 | -0.04 | -0.33% | 12.22 | 12.49 | 208537 | 25702 | 1.14% |
| 2025-07-24 | 12.20 | 12.30 | 0.05 | 0.41% | 12.18 | 12.42 | 242836 | 29817 | 1.33% |