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 | 12.01 | 12.30 | 0.09 | 0.74% | 11.96 | 12.35 | 106333 | 12993 | 2.40% |
| 2025-10-30 | 12.10 | 12.21 | 0.00 | 0.00% | 12.08 | 12.50 | 136513 | 16804 | 3.09% |
| 2025-10-29 | 12.07 | 12.21 | 0.11 | 0.91% | 11.79 | 12.49 | 151918 | 18473 | 3.43% |
| 2025-10-28 | 11.95 | 12.10 | 0.15 | 1.26% | 11.86 | 12.26 | 99629 | 12042 | 2.25% |
| 2025-10-27 | 12.00 | 11.95 | -0.09 | -0.75% | 11.80 | 12.09 | 68169 | 8141 | 1.54% |
| 2025-10-24 | 12.15 | 12.04 | -0.23 | -1.87% | 11.99 | 12.27 | 100463 | 12129 | 2.27% |
| 2025-10-23 | 11.70 | 12.27 | 0.48 | 4.07% | 11.55 | 12.28 | 149866 | 17883 | 3.39% |
| 2025-10-22 | 11.66 | 11.79 | 0.13 | 1.11% | 11.58 | 11.94 | 68089 | 8006 | 1.54% |
| 2025-10-21 | 11.50 | 11.66 | 0.15 | 1.30% | 11.46 | 11.73 | 49344 | 5725 | 1.12% |
| 2025-10-20 | 11.60 | 11.51 | 0.01 | 0.09% | 11.46 | 11.70 | 36021 | 4147 | 0.81% |
| 2025-10-17 | 11.95 | 11.50 | -0.26 | -2.21% | 11.50 | 11.95 | 47159 | 5509 | 1.07% |
| 2025-10-16 | 12.00 | 11.76 | -0.26 | -2.16% | 11.73 | 12.01 | 60153 | 7119 | 1.36% |
| 2025-10-15 | 11.73 | 12.02 | 0.18 | 1.52% | 11.72 | 12.10 | 70314 | 8395 | 1.59% |
| 2025-10-14 | 11.99 | 11.84 | -0.02 | -0.17% | 11.81 | 12.27 | 87462 | 10529 | 1.98% |
| 2025-10-13 | 11.65 | 11.86 | -0.18 | -1.50% | 11.46 | 11.86 | 65147 | 7619 | 1.47% |
| 2025-10-10 | 11.91 | 12.04 | 0.08 | 0.67% | 11.84 | 12.04 | 61641 | 7375 | 1.39% |
| 2025-10-09 | 12.01 | 11.96 | -0.02 | -0.17% | 11.87 | 12.07 | 110415 | 13193 | 2.50% |
| 2025-09-30 | 12.16 | 11.98 | -0.20 | -1.64% | 11.97 | 12.27 | 92830 | 11216 | 2.10% |
| 2025-09-29 | 12.10 | 12.18 | -0.01 | -0.08% | 11.91 | 12.40 | 90232 | 10944 | 2.04% |
| 2025-09-26 | 12.60 | 12.19 | -0.49 | -3.86% | 12.19 | 12.67 | 111920 | 13919 | 2.53% |
| 2025-09-25 | 12.81 | 12.68 | -0.16 | -1.25% | 12.51 | 12.99 | 136611 | 17315 | 3.09% |
| 2025-09-24 | 12.84 | 12.84 | -0.15 | -1.15% | 12.56 | 13.00 | 137930 | 17602 | 3.12% |
| 2025-09-23 | 12.90 | 12.99 | 0.09 | 0.70% | 12.73 | 13.16 | 181588 | 23527 | 4.11% |
| 2025-09-22 | 12.60 | 12.90 | 0.30 | 2.38% | 12.55 | 13.09 | 204272 | 26299 | 4.62% |
| 2025-09-19 | 12.50 | 12.60 | -0.27 | -2.10% | 12.40 | 12.78 | 238675 | 29939 | 5.40% |
| 2025-09-18 | 12.52 | 12.87 | 0.47 | 3.79% | 12.50 | 13.64 | 487669 | 64586 | 11.03% |
| 2025-09-17 | 12.50 | 12.40 | -0.05 | -0.40% | 12.36 | 12.54 | 72642 | 9037 | 1.64% |
| 2025-09-16 | 12.15 | 12.45 | 0.27 | 2.22% | 12.15 | 12.58 | 107149 | 13240 | 2.42% |
| 2025-09-15 | 12.20 | 12.18 | 0.00 | 0.00% | 12.08 | 12.26 | 52299 | 6372 | 1.18% |
| 2025-09-12 | 12.26 | 12.18 | -0.06 | -0.49% | 12.15 | 12.33 | 64795 | 7918 | 1.47% |
| 2025-09-11 | 12.16 | 12.24 | 0.06 | 0.49% | 12.03 | 12.27 | 69158 | 8419 | 1.56% |
| 2025-09-10 | 12.23 | 12.18 | -0.17 | -1.38% | 12.17 | 12.40 | 57600 | 7041 | 1.30% |
| 2025-09-09 | 12.38 | 12.35 | -0.01 | -0.08% | 12.16 | 12.51 | 79084 | 9759 | 1.79% |
| 2025-09-08 | 12.35 | 12.36 | 0.04 | 0.32% | 12.25 | 12.45 | 67032 | 8268 | 1.52% |
| 2025-09-05 | 12.04 | 12.32 | 0.33 | 2.75% | 11.96 | 12.38 | 92043 | 11249 | 2.08% |
| 2025-09-04 | 12.01 | 11.99 | -0.05 | -0.42% | 11.81 | 12.28 | 84895 | 10274 | 1.92% |
| 2025-09-03 | 12.58 | 12.04 | -0.49 | -3.91% | 12.00 | 12.64 | 101605 | 12465 | 2.30% |
| 2025-09-02 | 12.95 | 12.53 | -0.37 | -2.87% | 12.46 | 12.96 | 100704 | 12688 | 2.28% |
| 2025-09-01 | 12.83 | 12.90 | 0.17 | 1.34% | 12.71 | 12.94 | 81880 | 10500 | 1.85% |
| 2025-08-29 | 12.76 | 12.73 | 0.02 | 0.16% | 12.60 | 12.85 | 90805 | 11548 | 2.05% |
| 2025-08-28 | 13.04 | 12.71 | -0.35 | -2.68% | 12.34 | 13.25 | 204593 | 26078 | 4.63% |
| 2025-08-27 | 13.68 | 13.06 | -0.68 | -4.95% | 13.05 | 13.83 | 174028 | 23447 | 3.93% |
| 2025-08-26 | 13.67 | 13.74 | 0.07 | 0.51% | 13.47 | 14.00 | 215115 | 29503 | 4.86% |
| 2025-08-25 | 13.70 | 13.67 | -0.03 | -0.22% | 13.48 | 13.75 | 196875 | 26743 | 4.45% |
| 2025-08-22 | 13.61 | 13.70 | -0.03 | -0.22% | 13.54 | 13.71 | 151625 | 20666 | 3.43% |
| 2025-08-21 | 13.59 | 13.73 | 0.13 | 0.96% | 13.52 | 14.42 | 217799 | 30112 | 4.92% |
| 2025-08-20 | 13.77 | 13.60 | -0.20 | -1.45% | 13.38 | 13.83 | 210339 | 28519 | 4.76% |
| 2025-08-19 | 13.78 | 13.80 | -0.11 | -0.79% | 13.61 | 14.15 | 303913 | 42168 | 6.87% |
| 2025-08-18 | 14.31 | 13.91 | -0.26 | -1.83% | 13.56 | 14.32 | 574310 | 79503 | 12.99% |
| 2025-08-15 | 12.94 | 14.17 | 1.29 | 10.02% | 12.90 | 14.17 | 480055 | 66028 | 10.85% |
| 2025-08-14 | 13.08 | 12.88 | -0.09 | -0.69% | 12.83 | 13.38 | 282638 | 37038 | 6.39% |
| 2025-08-13 | 12.69 | 12.97 | 0.26 | 2.05% | 12.68 | 13.00 | 167411 | 21554 | 3.79% |
| 2025-08-12 | 12.98 | 12.71 | -0.22 | -1.70% | 12.61 | 12.98 | 117090 | 14897 | 2.65% |
| 2025-08-11 | 12.90 | 12.93 | -0.05 | -0.39% | 12.74 | 12.99 | 138024 | 17781 | 3.12% |
| 2025-08-08 | 13.26 | 12.98 | -0.24 | -1.82% | 12.96 | 13.36 | 163454 | 21391 | 3.70% |
| 2025-08-07 | 13.18 | 13.22 | -0.10 | -0.75% | 12.96 | 13.68 | 286687 | 38033 | 6.48% |
| 2025-08-06 | 13.29 | 13.32 | 0.04 | 0.30% | 13.10 | 13.80 | 234209 | 31452 | 5.30% |
| 2025-08-05 | 13.43 | 13.28 | -0.28 | -2.06% | 13.15 | 13.81 | 251003 | 33588 | 5.68% |
| 2025-08-04 | 13.40 | 13.56 | 0.44 | 3.35% | 13.09 | 13.70 | 313987 | 42045 | 7.10% |
| 2025-08-01 | 12.91 | 13.12 | 0.43 | 3.39% | 12.68 | 13.12 | 244700 | 31632 | 5.53% |
| 2025-07-31 | 12.58 | 12.69 | 0.32 | 2.59% | 12.26 | 12.89 | 253547 | 31933 | 5.73% |
| 2025-07-30 | 12.17 | 12.37 | 0.16 | 1.31% | 12.11 | 12.54 | 206748 | 25596 | 4.67% |
| 2025-07-29 | 12.20 | 12.21 | 0.01 | 0.08% | 12.08 | 12.38 | 104136 | 12702 | 2.35% |
| 2025-07-28 | 12.18 | 12.20 | 0.09 | 0.74% | 12.13 | 12.44 | 133374 | 16390 | 3.02% |
| 2025-07-25 | 12.26 | 12.11 | -0.08 | -0.66% | 12.04 | 12.26 | 88009 | 10654 | 1.99% |
| 2025-07-24 | 12.10 | 12.19 | -0.06 | -0.49% | 12.10 | 12.30 | 114851 | 13992 | 2.60% |