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 | 11.94 | 12.38 | 0.45 | 3.77% | 11.94 | 12.98 | 397266 | 49534 | 6.09% |
| 2025-10-30 | 12.24 | 11.93 | -0.26 | -2.13% | 11.90 | 12.26 | 134288 | 16125 | 2.06% |
| 2025-10-29 | 12.07 | 12.19 | 0.12 | 0.99% | 12.02 | 12.20 | 121629 | 14788 | 1.86% |
| 2025-10-28 | 12.01 | 12.07 | -0.04 | -0.33% | 11.95 | 12.20 | 107614 | 13017 | 1.65% |
| 2025-10-27 | 11.96 | 12.11 | 0.17 | 1.42% | 11.96 | 12.22 | 121688 | 14723 | 1.87% |
| 2025-10-24 | 12.05 | 11.94 | -0.04 | -0.33% | 11.86 | 12.06 | 77183 | 9212 | 1.18% |
| 2025-10-23 | 12.06 | 11.98 | -0.08 | -0.66% | 11.75 | 12.06 | 110607 | 13129 | 1.70% |
| 2025-10-22 | 12.12 | 12.06 | -0.08 | -0.66% | 11.96 | 12.20 | 73552 | 8907 | 1.13% |
| 2025-10-21 | 11.93 | 12.14 | 0.21 | 1.76% | 11.83 | 12.15 | 112172 | 13536 | 1.72% |
| 2025-10-20 | 11.78 | 11.93 | 0.15 | 1.27% | 11.77 | 12.06 | 93679 | 11188 | 1.44% |
| 2025-10-17 | 11.88 | 11.78 | -0.14 | -1.17% | 11.76 | 12.12 | 111590 | 13341 | 1.71% |
| 2025-10-16 | 12.13 | 11.92 | -0.30 | -2.45% | 11.87 | 12.21 | 129215 | 15510 | 1.98% |
| 2025-10-15 | 12.29 | 12.22 | -0.06 | -0.49% | 12.01 | 12.30 | 121139 | 14759 | 1.86% |
| 2025-10-14 | 12.15 | 12.28 | 0.15 | 1.24% | 12.15 | 12.63 | 192001 | 23769 | 2.94% |
| 2025-10-13 | 11.66 | 12.13 | -0.18 | -1.46% | 11.40 | 12.15 | 137423 | 16401 | 2.11% |
| 2025-10-10 | 12.50 | 12.31 | -0.25 | -1.99% | 12.31 | 12.54 | 144699 | 17941 | 2.22% |
| 2025-10-09 | 12.58 | 12.56 | -0.07 | -0.55% | 12.52 | 12.74 | 140894 | 17741 | 2.16% |
| 2025-09-30 | 12.64 | 12.63 | 0.01 | 0.08% | 12.49 | 12.84 | 171104 | 21586 | 2.62% |
| 2025-09-29 | 12.61 | 12.62 | -0.06 | -0.47% | 12.29 | 12.94 | 181152 | 22749 | 2.78% |
| 2025-09-26 | 12.80 | 12.68 | -0.34 | -2.61% | 12.68 | 13.28 | 176440 | 22841 | 2.70% |
| 2025-09-25 | 12.65 | 13.02 | 0.37 | 2.92% | 12.52 | 13.29 | 247860 | 32234 | 3.80% |
| 2025-09-24 | 12.45 | 12.65 | 0.20 | 1.61% | 12.30 | 12.78 | 151418 | 18956 | 2.32% |
| 2025-09-23 | 13.10 | 12.45 | -0.71 | -5.40% | 12.28 | 13.13 | 244087 | 30792 | 3.74% |
| 2025-09-22 | 13.31 | 13.16 | -0.24 | -1.79% | 13.00 | 13.38 | 173581 | 22778 | 2.66% |
| 2025-09-19 | 13.75 | 13.40 | -0.42 | -3.04% | 13.27 | 13.78 | 237376 | 31924 | 3.64% |
| 2025-09-18 | 13.99 | 13.82 | -0.13 | -0.93% | 13.65 | 14.18 | 387183 | 53673 | 5.94% |
| 2025-09-17 | 13.49 | 13.95 | 0.44 | 3.26% | 13.32 | 14.10 | 458370 | 63379 | 7.03% |
| 2025-09-16 | 13.41 | 13.51 | 0.22 | 1.66% | 13.23 | 13.65 | 229711 | 30885 | 3.52% |
| 2025-09-15 | 13.48 | 13.29 | -0.09 | -0.67% | 13.22 | 13.48 | 152710 | 20346 | 2.34% |
| 2025-09-12 | 13.42 | 13.38 | -0.04 | -0.30% | 13.35 | 13.63 | 251203 | 33795 | 3.85% |
| 2025-09-11 | 13.21 | 13.42 | 0.19 | 1.44% | 12.99 | 13.45 | 264157 | 35135 | 4.05% |
| 2025-09-10 | 13.27 | 13.23 | -0.04 | -0.30% | 13.13 | 13.39 | 167493 | 22157 | 2.57% |
| 2025-09-09 | 13.30 | 13.27 | -0.01 | -0.08% | 13.10 | 13.46 | 218697 | 29099 | 3.35% |
| 2025-09-08 | 13.17 | 13.28 | 0.07 | 0.53% | 13.10 | 13.35 | 194707 | 25740 | 2.99% |
| 2025-09-05 | 13.05 | 13.21 | 0.05 | 0.38% | 12.67 | 13.25 | 257842 | 33575 | 3.95% |
| 2025-09-04 | 12.99 | 13.16 | 0.16 | 1.23% | 12.81 | 13.48 | 310978 | 40931 | 4.77% |
| 2025-09-03 | 13.86 | 13.00 | -0.83 | -6.00% | 12.66 | 13.94 | 395167 | 52298 | 6.06% |
| 2025-09-02 | 14.76 | 13.83 | -0.92 | -6.24% | 13.80 | 14.78 | 479594 | 67448 | 7.35% |
| 2025-09-01 | 14.33 | 14.75 | 0.62 | 4.39% | 14.20 | 14.76 | 552519 | 80795 | 8.47% |
| 2025-08-29 | 14.33 | 14.13 | -0.20 | -1.40% | 14.03 | 14.40 | 313752 | 44610 | 4.81% |
| 2025-08-28 | 14.03 | 14.33 | 0.09 | 0.63% | 13.73 | 14.33 | 483567 | 68196 | 7.41% |
| 2025-08-27 | 15.08 | 14.24 | -0.83 | -5.51% | 14.22 | 15.14 | 655749 | 96140 | 10.05% |
| 2025-08-26 | 15.08 | 15.07 | -0.19 | -1.25% | 14.70 | 15.30 | 617332 | 93012 | 9.46% |
| 2025-08-25 | 15.33 | 15.26 | -0.35 | -2.24% | 15.11 | 15.78 | 1071133 | 164750 | 16.42% |
| 2025-08-22 | 14.80 | 15.61 | 0.24 | 1.56% | 14.63 | 16.27 | 1657374 | 256222 | 25.41% |
| 2025-08-21 | 14.43 | 15.37 | 1.40 | 10.02% | 14.40 | 15.37 | 1401501 | 210895 | 21.49% |
| 2025-08-20 | 14.04 | 13.97 | -0.17 | -1.20% | 13.72 | 14.20 | 487083 | 67942 | 7.47% |
| 2025-08-19 | 14.05 | 14.14 | -0.14 | -0.98% | 14.03 | 14.46 | 623416 | 88730 | 9.56% |
| 2025-08-18 | 14.25 | 14.28 | 0.02 | 0.14% | 13.88 | 14.61 | 737381 | 105314 | 11.30% |
| 2025-08-15 | 14.05 | 14.26 | -0.19 | -1.31% | 13.49 | 14.80 | 876344 | 124964 | 13.44% |
| 2025-08-14 | 14.50 | 14.45 | -0.36 | -2.43% | 14.38 | 15.50 | 1387988 | 207298 | 21.28% |
| 2025-08-13 | 13.65 | 14.81 | 1.01 | 7.32% | 13.25 | 15.18 | 1534800 | 218206 | 23.53% |
| 2025-08-12 | 12.68 | 13.80 | 1.18 | 9.35% | 12.62 | 13.88 | 1013369 | 134821 | 15.54% |
| 2025-08-11 | 12.43 | 12.62 | 0.12 | 0.96% | 12.37 | 12.65 | 221266 | 27805 | 3.39% |
| 2025-08-08 | 12.47 | 12.50 | 0.02 | 0.16% | 12.40 | 12.77 | 277730 | 34934 | 4.26% |
| 2025-08-07 | 12.57 | 12.48 | -0.10 | -0.79% | 12.41 | 12.60 | 185841 | 23218 | 2.85% |
| 2025-08-06 | 12.60 | 12.58 | -0.02 | -0.16% | 12.46 | 12.75 | 222939 | 28120 | 3.42% |
| 2025-08-05 | 12.38 | 12.60 | 0.23 | 1.86% | 12.34 | 12.63 | 248777 | 31078 | 3.81% |
| 2025-08-04 | 12.28 | 12.37 | -0.03 | -0.24% | 12.21 | 12.39 | 161897 | 19907 | 2.48% |
| 2025-08-01 | 12.60 | 12.40 | -0.30 | -2.36% | 12.32 | 12.68 | 267884 | 33341 | 4.11% |
| 2025-07-31 | 12.84 | 12.70 | -0.20 | -1.55% | 12.62 | 12.99 | 223845 | 28667 | 3.43% |
| 2025-07-30 | 13.33 | 12.90 | -0.54 | -4.02% | 12.78 | 13.35 | 385495 | 50276 | 5.91% |
| 2025-07-29 | 13.33 | 13.44 | 0.13 | 0.98% | 13.00 | 13.45 | 370830 | 49167 | 5.69% |
| 2025-07-28 | 13.10 | 13.31 | 0.21 | 1.60% | 13.05 | 13.35 | 290920 | 38581 | 4.46% |
| 2025-07-25 | 13.34 | 13.10 | -0.24 | -1.80% | 13.08 | 13.34 | 266450 | 35025 | 4.08% |