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 | 12.02 | 12.10 | 0.08 | 0.67% | 12.01 | 12.33 | 55160 | 6717 | 1.91% |
| 2025-10-30 | 12.07 | 12.02 | -0.07 | -0.58% | 11.95 | 12.19 | 58846 | 7093 | 2.04% |
| 2025-10-29 | 12.16 | 12.09 | -0.11 | -0.90% | 11.75 | 12.21 | 79944 | 9544 | 2.77% |
| 2025-10-28 | 12.22 | 12.20 | -0.07 | -0.57% | 12.16 | 12.31 | 34791 | 4256 | 1.21% |
| 2025-10-27 | 12.33 | 12.27 | -0.03 | -0.24% | 12.12 | 12.34 | 51622 | 6315 | 1.79% |
| 2025-10-24 | 12.30 | 12.30 | -0.06 | -0.49% | 12.21 | 12.40 | 50571 | 6225 | 1.75% |
| 2025-10-23 | 12.11 | 12.40 | 0.26 | 2.14% | 12.06 | 12.42 | 69294 | 8488 | 2.40% |
| 2025-10-22 | 12.23 | 12.14 | -0.16 | -1.30% | 12.06 | 12.23 | 47334 | 5746 | 1.64% |
| 2025-10-21 | 12.10 | 12.30 | 0.17 | 1.40% | 12.02 | 12.34 | 74428 | 9094 | 2.58% |
| 2025-10-20 | 12.00 | 12.13 | 0.19 | 1.59% | 11.99 | 12.18 | 55846 | 6748 | 1.94% |
| 2025-10-17 | 12.32 | 11.94 | -0.28 | -2.29% | 11.91 | 12.38 | 55500 | 6730 | 1.93% |
| 2025-10-16 | 12.32 | 12.22 | -0.13 | -1.05% | 12.12 | 12.44 | 56451 | 6918 | 1.96% |
| 2025-10-15 | 12.32 | 12.35 | 0.03 | 0.24% | 12.22 | 12.45 | 65212 | 8035 | 2.26% |
| 2025-10-14 | 12.54 | 12.32 | -0.09 | -0.73% | 12.24 | 12.82 | 122275 | 15325 | 4.24% |
| 2025-10-13 | 11.86 | 12.41 | 0.24 | 1.97% | 11.60 | 12.45 | 110129 | 13415 | 3.82% |
| 2025-10-10 | 12.13 | 12.17 | -0.08 | -0.65% | 12.07 | 12.23 | 83916 | 10197 | 2.91% |
| 2025-10-09 | 11.88 | 12.25 | 0.43 | 3.64% | 11.88 | 12.25 | 143218 | 17271 | 4.97% |
| 2025-09-30 | 11.42 | 11.82 | 0.35 | 3.05% | 11.40 | 11.91 | 99571 | 11706 | 3.46% |
| 2025-09-29 | 11.32 | 11.47 | 0.15 | 1.33% | 11.13 | 11.49 | 63893 | 7255 | 2.22% |
| 2025-09-26 | 11.15 | 11.32 | 0.07 | 0.62% | 11.15 | 11.46 | 54414 | 6180 | 1.89% |
| 2025-09-25 | 11.40 | 11.25 | -0.14 | -1.23% | 11.20 | 11.50 | 49802 | 5643 | 1.73% |
| 2025-09-24 | 11.19 | 11.39 | 0.14 | 1.24% | 11.11 | 11.40 | 40620 | 4595 | 1.41% |
| 2025-09-23 | 11.41 | 11.25 | -0.17 | -1.49% | 10.94 | 11.42 | 64920 | 7227 | 2.25% |
| 2025-09-22 | 11.62 | 11.42 | -0.20 | -1.72% | 11.28 | 11.66 | 63741 | 7256 | 2.21% |
| 2025-09-19 | 11.90 | 11.62 | -0.23 | -1.94% | 11.56 | 11.93 | 84046 | 9829 | 2.92% |
| 2025-09-18 | 12.20 | 11.85 | -0.36 | -2.95% | 11.74 | 12.21 | 120153 | 14358 | 4.17% |
| 2025-09-17 | 12.33 | 12.21 | -0.20 | -1.61% | 12.15 | 12.40 | 85226 | 10452 | 2.96% |
| 2025-09-16 | 12.71 | 12.41 | -0.35 | -2.74% | 12.13 | 12.87 | 123878 | 15356 | 4.30% |
| 2025-09-15 | 12.60 | 12.76 | 0.15 | 1.19% | 12.59 | 12.92 | 122359 | 15571 | 4.25% |
| 2025-09-12 | 12.41 | 12.61 | 0.22 | 1.78% | 12.25 | 12.76 | 123383 | 15492 | 4.28% |
| 2025-09-11 | 12.42 | 12.39 | -0.05 | -0.40% | 12.13 | 12.44 | 73232 | 8985 | 2.54% |
| 2025-09-10 | 12.51 | 12.44 | -0.13 | -1.03% | 12.38 | 12.60 | 68402 | 8534 | 2.37% |
| 2025-09-09 | 12.37 | 12.57 | 0.02 | 0.16% | 12.37 | 12.78 | 115609 | 14557 | 4.01% |
| 2025-09-08 | 12.41 | 12.55 | 0.14 | 1.13% | 12.41 | 12.68 | 108857 | 13670 | 3.78% |
| 2025-09-05 | 11.95 | 12.41 | 0.58 | 4.90% | 11.82 | 12.47 | 151927 | 18712 | 5.27% |
| 2025-09-04 | 11.86 | 11.83 | -0.07 | -0.59% | 11.63 | 12.26 | 115424 | 13841 | 4.01% |
| 2025-09-03 | 12.68 | 11.90 | -0.79 | -6.23% | 11.85 | 12.75 | 148910 | 18153 | 5.17% |
| 2025-09-02 | 12.79 | 12.69 | -0.10 | -0.78% | 12.47 | 13.10 | 156847 | 19875 | 5.44% |
| 2025-09-01 | 12.49 | 12.79 | 0.27 | 2.16% | 12.40 | 12.88 | 170231 | 21713 | 5.91% |
| 2025-08-29 | 12.35 | 12.52 | 0.14 | 1.13% | 12.34 | 12.69 | 125685 | 15766 | 4.36% |
| 2025-08-28 | 12.33 | 12.38 | 0.01 | 0.08% | 11.99 | 12.63 | 114696 | 14147 | 3.98% |
| 2025-08-27 | 12.66 | 12.37 | -0.29 | -2.29% | 12.35 | 12.82 | 130239 | 16393 | 4.52% |
| 2025-08-26 | 12.72 | 12.66 | -0.08 | -0.63% | 12.52 | 12.79 | 107384 | 13595 | 3.73% |
| 2025-08-25 | 12.52 | 12.74 | 0.27 | 2.17% | 12.40 | 13.05 | 195653 | 24922 | 6.79% |
| 2025-08-22 | 12.37 | 12.47 | 0.10 | 0.81% | 12.36 | 12.82 | 113296 | 14144 | 3.93% |
| 2025-08-21 | 12.47 | 12.37 | -0.10 | -0.80% | 12.30 | 12.56 | 100455 | 12484 | 3.49% |
| 2025-08-20 | 12.29 | 12.47 | 0.15 | 1.22% | 12.20 | 12.69 | 171257 | 21409 | 5.94% |
| 2025-08-19 | 12.10 | 12.32 | 0.22 | 1.82% | 12.04 | 12.33 | 119762 | 14632 | 4.16% |
| 2025-08-18 | 12.09 | 12.10 | 0.07 | 0.58% | 11.98 | 12.18 | 95210 | 11501 | 3.30% |
| 2025-08-15 | 11.93 | 12.03 | 0.10 | 0.84% | 11.90 | 12.08 | 65568 | 7879 | 2.28% |
| 2025-08-14 | 12.11 | 11.93 | -0.18 | -1.49% | 11.83 | 12.22 | 102267 | 12307 | 3.55% |
| 2025-08-13 | 12.08 | 12.11 | 0.06 | 0.50% | 12.02 | 12.14 | 77009 | 9296 | 2.67% |
| 2025-08-12 | 12.20 | 12.05 | -0.13 | -1.07% | 12.03 | 12.24 | 71256 | 8605 | 2.47% |
| 2025-08-11 | 11.96 | 12.18 | 0.24 | 2.01% | 11.90 | 12.19 | 106277 | 12843 | 3.69% |
| 2025-08-08 | 11.93 | 11.94 | 0.05 | 0.42% | 11.82 | 11.98 | 93743 | 11152 | 3.25% |
| 2025-08-07 | 11.85 | 11.89 | 0.05 | 0.42% | 11.72 | 12.03 | 103683 | 12288 | 3.60% |
| 2025-08-06 | 11.82 | 11.84 | 0.05 | 0.42% | 11.73 | 11.86 | 67023 | 7911 | 2.33% |
| 2025-08-05 | 11.88 | 11.79 | -0.08 | -0.67% | 11.77 | 11.91 | 73545 | 8693 | 2.55% |
| 2025-08-04 | 11.70 | 11.87 | 0.08 | 0.68% | 11.62 | 11.90 | 43763 | 5166 | 1.52% |
| 2025-08-01 | 11.82 | 11.79 | -0.02 | -0.17% | 11.71 | 11.85 | 49370 | 5816 | 1.71% |
| 2025-07-31 | 12.05 | 11.81 | -0.25 | -2.07% | 11.77 | 12.05 | 81947 | 9754 | 2.84% |
| 2025-07-30 | 12.17 | 12.06 | -0.15 | -1.23% | 11.98 | 12.33 | 80600 | 9746 | 2.80% |
| 2025-07-29 | 12.30 | 12.21 | -0.12 | -0.97% | 12.12 | 12.38 | 70778 | 8634 | 2.46% |
| 2025-07-28 | 12.46 | 12.33 | -0.17 | -1.36% | 12.01 | 12.46 | 99979 | 12284 | 3.47% |
| 2025-07-25 | 12.70 | 12.50 | -0.17 | -1.34% | 12.36 | 12.85 | 148212 | 18552 | 5.14% |