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 | 11.71 | 11.91 | 0.26 | 2.23% | 11.66 | 11.92 | 105660 | 12514 | 3.23% |
| 2025-10-30 | 12.02 | 11.65 | -0.37 | -3.08% | 11.65 | 12.04 | 158271 | 18589 | 4.84% |
| 2025-10-29 | 12.15 | 12.02 | -0.21 | -1.72% | 11.85 | 12.15 | 127456 | 15222 | 3.89% |
| 2025-10-28 | 12.78 | 12.23 | -1.12 | -8.39% | 12.17 | 12.78 | 314664 | 38713 | 9.61% |
| 2025-10-27 | 12.84 | 13.35 | 0.67 | 5.28% | 12.69 | 13.56 | 164594 | 21801 | 5.03% |
| 2025-10-24 | 12.70 | 12.68 | -0.08 | -0.63% | 12.58 | 12.84 | 54377 | 6889 | 1.66% |
| 2025-10-23 | 12.80 | 12.76 | -0.12 | -0.93% | 12.59 | 13.07 | 51673 | 6590 | 1.58% |
| 2025-10-22 | 12.81 | 12.88 | 0.06 | 0.47% | 12.73 | 13.02 | 49519 | 6379 | 1.51% |
| 2025-10-21 | 12.68 | 12.82 | 0.15 | 1.18% | 12.61 | 12.87 | 50227 | 6404 | 1.53% |
| 2025-10-20 | 12.78 | 12.67 | -0.08 | -0.63% | 12.58 | 12.87 | 59164 | 7500 | 1.81% |
| 2025-10-17 | 12.81 | 12.75 | -0.12 | -0.93% | 12.73 | 13.09 | 100770 | 12929 | 3.08% |
| 2025-10-16 | 12.94 | 12.87 | -0.10 | -0.77% | 12.75 | 13.36 | 135102 | 17640 | 4.13% |
| 2025-10-15 | 12.48 | 12.97 | 0.61 | 4.94% | 12.41 | 13.04 | 108611 | 13902 | 3.32% |
| 2025-10-14 | 12.62 | 12.36 | -0.26 | -2.06% | 12.36 | 12.79 | 53527 | 6732 | 1.64% |
| 2025-10-13 | 12.40 | 12.62 | -0.03 | -0.24% | 12.16 | 12.67 | 64787 | 8092 | 1.98% |
| 2025-10-10 | 12.70 | 12.65 | 0.05 | 0.40% | 12.59 | 12.80 | 75074 | 9525 | 2.29% |
| 2025-10-09 | 12.89 | 12.60 | -0.35 | -2.70% | 12.59 | 12.97 | 105431 | 13364 | 3.22% |
| 2025-09-30 | 12.94 | 12.95 | 0.05 | 0.39% | 12.88 | 13.07 | 45181 | 5858 | 1.38% |
| 2025-09-29 | 12.88 | 12.90 | -0.03 | -0.23% | 12.62 | 12.96 | 70322 | 9009 | 2.15% |
| 2025-09-26 | 12.86 | 12.93 | -0.20 | -1.52% | 12.86 | 13.10 | 53367 | 6934 | 1.63% |
| 2025-09-25 | 13.34 | 13.13 | -0.21 | -1.57% | 13.10 | 13.40 | 54558 | 7210 | 1.67% |
| 2025-09-24 | 13.09 | 13.34 | 0.23 | 1.75% | 13.00 | 13.42 | 60193 | 8009 | 1.84% |
| 2025-09-23 | 13.45 | 13.11 | -0.31 | -2.31% | 12.86 | 13.46 | 74717 | 9764 | 2.28% |
| 2025-09-22 | 13.46 | 13.42 | -0.08 | -0.59% | 13.02 | 13.62 | 124604 | 16502 | 3.81% |
| 2025-09-19 | 13.62 | 13.50 | -0.07 | -0.52% | 13.38 | 13.76 | 63911 | 8667 | 1.95% |
| 2025-09-18 | 13.79 | 13.57 | -0.22 | -1.60% | 13.48 | 13.87 | 78743 | 10786 | 2.41% |
| 2025-09-17 | 13.89 | 13.79 | -0.10 | -0.72% | 13.75 | 13.95 | 53997 | 7463 | 1.65% |
| 2025-09-16 | 13.90 | 13.89 | -0.06 | -0.43% | 13.75 | 14.02 | 52103 | 7235 | 1.59% |
| 2025-09-15 | 14.05 | 13.95 | -0.02 | -0.14% | 13.79 | 14.05 | 48314 | 6726 | 1.48% |
| 2025-09-12 | 13.96 | 13.97 | -0.01 | -0.07% | 13.84 | 14.08 | 62786 | 8763 | 1.92% |
| 2025-09-11 | 13.68 | 13.98 | 0.10 | 0.72% | 13.32 | 13.99 | 89269 | 12284 | 2.73% |
| 2025-09-10 | 13.75 | 13.88 | 0.08 | 0.58% | 13.72 | 14.10 | 68141 | 9466 | 2.08% |
| 2025-09-09 | 14.10 | 13.80 | -0.31 | -2.20% | 13.72 | 14.18 | 93960 | 13112 | 2.87% |
| 2025-09-08 | 14.45 | 14.11 | -0.32 | -2.22% | 14.01 | 14.58 | 106024 | 15063 | 3.24% |
| 2025-09-05 | 14.25 | 14.43 | 0.18 | 1.26% | 13.75 | 14.45 | 128462 | 18204 | 3.92% |
| 2025-09-04 | 14.30 | 14.25 | -0.11 | -0.77% | 14.00 | 14.97 | 163822 | 23716 | 5.01% |
| 2025-09-03 | 14.40 | 14.36 | -0.19 | -1.31% | 14.28 | 14.76 | 124373 | 18057 | 3.80% |
| 2025-09-02 | 14.92 | 14.55 | -0.02 | -0.14% | 14.20 | 15.36 | 228438 | 33593 | 6.98% |
| 2025-09-01 | 14.10 | 14.57 | 0.47 | 3.33% | 14.10 | 14.60 | 147936 | 21351 | 4.52% |
| 2025-08-29 | 14.10 | 14.10 | 0.07 | 0.50% | 14.01 | 14.28 | 101276 | 14318 | 3.09% |
| 2025-08-28 | 14.15 | 14.03 | -0.17 | -1.20% | 13.66 | 14.29 | 149734 | 20879 | 4.57% |
| 2025-08-27 | 14.72 | 14.20 | -0.51 | -3.47% | 14.18 | 14.83 | 171613 | 24827 | 5.24% |
| 2025-08-26 | 14.70 | 14.71 | 0.06 | 0.41% | 14.45 | 15.05 | 185324 | 27432 | 5.66% |
| 2025-08-25 | 14.40 | 14.65 | 0.20 | 1.38% | 14.38 | 14.67 | 181581 | 26451 | 5.55% |
| 2025-08-22 | 14.36 | 14.45 | 0.06 | 0.42% | 14.14 | 14.50 | 211607 | 30330 | 6.47% |
| 2025-08-21 | 14.88 | 14.39 | -0.75 | -4.95% | 14.28 | 15.24 | 361359 | 52653 | 11.04% |
| 2025-08-20 | 16.75 | 15.14 | -1.68 | -9.99% | 15.14 | 16.97 | 550216 | 86344 | 16.81% |
| 2025-08-19 | 15.30 | 16.82 | 1.53 | 10.01% | 15.30 | 16.82 | 312278 | 51399 | 9.54% |
| 2025-08-18 | 15.18 | 15.29 | 0.05 | 0.33% | 15.01 | 15.30 | 224768 | 34096 | 6.87% |
| 2025-08-15 | 15.28 | 15.24 | 0.06 | 0.40% | 14.93 | 15.38 | 265564 | 40126 | 8.11% |
| 2025-08-14 | 15.52 | 15.18 | -0.28 | -1.81% | 15.11 | 15.91 | 296746 | 45788 | 9.07% |
| 2025-08-13 | 15.66 | 15.46 | -0.19 | -1.21% | 15.32 | 15.78 | 386428 | 59911 | 11.81% |
| 2025-08-12 | 16.16 | 15.65 | -0.33 | -2.07% | 15.26 | 16.45 | 548445 | 86996 | 16.76% |
| 2025-08-11 | 16.21 | 15.98 | -0.63 | -3.79% | 15.70 | 16.69 | 563659 | 89979 | 17.22% |
| 2025-08-08 | 15.26 | 16.61 | 1.51 | 10.00% | 15.06 | 16.61 | 604589 | 96851 | 18.47% |
| 2025-08-07 | 15.46 | 15.10 | -0.50 | -3.21% | 14.80 | 16.06 | 608116 | 93424 | 18.58% |
| 2025-08-06 | 15.47 | 15.60 | 0.80 | 5.41% | 15.31 | 16.28 | 966219 | 152709 | 29.52% |
| 2025-08-05 | 14.57 | 14.80 | 1.35 | 10.04% | 14.15 | 14.80 | 626361 | 92302 | 19.14% |
| 2025-08-04 | 12.74 | 13.45 | 1.22 | 9.98% | 12.74 | 13.45 | 423923 | 56443 | 12.95% |
| 2025-08-01 | 12.83 | 12.23 | -0.47 | -3.70% | 12.22 | 12.83 | 299306 | 37179 | 9.14% |
| 2025-07-31 | 12.10 | 12.70 | 0.61 | 5.05% | 12.00 | 13.18 | 418111 | 52684 | 12.77% |
| 2025-07-30 | 11.98 | 12.09 | 0.02 | 0.17% | 11.90 | 12.23 | 218636 | 26372 | 6.68% |
| 2025-07-29 | 11.95 | 12.07 | 0.21 | 1.77% | 11.73 | 12.14 | 242505 | 29115 | 7.41% |
| 2025-07-28 | 11.85 | 11.86 | -0.06 | -0.50% | 11.82 | 12.09 | 146353 | 17403 | 4.47% |
| 2025-07-25 | 11.99 | 11.92 | 0.00 | 0.00% | 11.78 | 12.17 | 234900 | 28098 | 7.18% |
| 2025-07-24 | 11.74 | 11.92 | 0.19 | 1.62% | 11.74 | 12.08 | 178982 | 21283 | 5.47% |