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 | 12.95 | 12.99 | 0.12 | 0.93% | 12.78 | 13.12 | 78535 | 10170 | 2.36% |
| 2025-10-30 | 12.86 | 12.87 | 0.52 | 4.21% | 12.62 | 13.15 | 171170 | 22113 | 5.15% |
| 2025-10-29 | 12.21 | 12.35 | 0.07 | 0.57% | 12.16 | 12.48 | 43496 | 5354 | 1.31% |
| 2025-10-28 | 12.34 | 12.28 | -0.05 | -0.41% | 12.19 | 12.48 | 34147 | 4212 | 1.03% |
| 2025-10-27 | 12.30 | 12.33 | 0.15 | 1.23% | 12.21 | 12.45 | 36665 | 4523 | 1.10% |
| 2025-10-24 | 12.08 | 12.18 | 0.12 | 1.00% | 12.01 | 12.25 | 29589 | 3605 | 0.89% |
| 2025-10-23 | 12.31 | 12.06 | -0.25 | -2.03% | 11.89 | 12.31 | 50017 | 6020 | 1.50% |
| 2025-10-22 | 12.20 | 12.31 | 0.15 | 1.23% | 12.08 | 12.39 | 39243 | 4823 | 1.18% |
| 2025-10-21 | 12.08 | 12.16 | 0.11 | 0.91% | 12.03 | 12.24 | 25843 | 3140 | 0.78% |
| 2025-10-20 | 12.09 | 12.05 | 0.06 | 0.50% | 11.94 | 12.19 | 31921 | 3841 | 0.96% |
| 2025-10-17 | 12.50 | 11.99 | -0.40 | -3.23% | 11.96 | 12.51 | 53993 | 6574 | 1.62% |
| 2025-10-16 | 12.54 | 12.39 | -0.18 | -1.43% | 12.36 | 12.77 | 52754 | 6608 | 1.59% |
| 2025-10-15 | 12.42 | 12.57 | 0.12 | 0.96% | 12.35 | 12.58 | 54403 | 6778 | 1.64% |
| 2025-10-14 | 12.92 | 12.45 | -0.44 | -3.41% | 12.37 | 12.96 | 62774 | 7934 | 1.89% |
| 2025-10-13 | 12.70 | 12.89 | -0.11 | -0.85% | 12.50 | 12.96 | 57057 | 7285 | 1.72% |
| 2025-10-10 | 13.27 | 13.00 | -0.25 | -1.89% | 12.97 | 13.66 | 85719 | 11323 | 2.58% |
| 2025-10-09 | 13.07 | 13.25 | 0.22 | 1.69% | 13.02 | 13.39 | 73193 | 9682 | 2.20% |
| 2025-09-30 | 13.12 | 13.03 | -0.09 | -0.69% | 13.01 | 13.25 | 57669 | 7563 | 1.73% |
| 2025-09-29 | 12.87 | 13.12 | 0.29 | 2.26% | 12.87 | 13.29 | 94730 | 12365 | 2.85% |
| 2025-09-26 | 12.32 | 12.83 | 0.48 | 3.89% | 12.17 | 13.30 | 152940 | 19697 | 4.60% |
| 2025-09-25 | 12.30 | 12.35 | 0.01 | 0.08% | 12.24 | 12.53 | 44948 | 5569 | 1.35% |
| 2025-09-24 | 12.22 | 12.34 | 0.12 | 0.98% | 12.08 | 12.40 | 49648 | 6114 | 1.49% |
| 2025-09-23 | 12.44 | 12.22 | -0.21 | -1.69% | 11.91 | 12.55 | 66324 | 8036 | 1.99% |
| 2025-09-22 | 12.50 | 12.43 | -0.01 | -0.08% | 12.36 | 12.61 | 43416 | 5417 | 1.31% |
| 2025-09-19 | 12.63 | 12.44 | -0.20 | -1.58% | 12.33 | 12.75 | 59108 | 7385 | 1.78% |
| 2025-09-18 | 12.76 | 12.64 | -0.10 | -0.78% | 12.52 | 13.00 | 79777 | 10183 | 2.40% |
| 2025-09-17 | 12.71 | 12.74 | -0.02 | -0.16% | 12.65 | 12.96 | 43287 | 5540 | 1.30% |
| 2025-09-16 | 12.73 | 12.76 | 0.06 | 0.47% | 12.61 | 12.80 | 44701 | 5676 | 1.34% |
| 2025-09-15 | 12.85 | 12.70 | -0.25 | -1.93% | 12.68 | 12.99 | 56862 | 7275 | 1.71% |
| 2025-09-12 | 12.98 | 12.95 | -0.03 | -0.23% | 12.75 | 13.03 | 74709 | 9623 | 2.25% |
| 2025-09-11 | 12.79 | 12.98 | 0.14 | 1.09% | 12.60 | 13.00 | 65501 | 8421 | 1.97% |
| 2025-09-10 | 12.89 | 12.84 | -0.07 | -0.54% | 12.83 | 13.08 | 45647 | 5899 | 1.37% |
| 2025-09-09 | 13.16 | 12.91 | -0.27 | -2.05% | 12.80 | 13.22 | 69352 | 9003 | 2.09% |
| 2025-09-08 | 13.00 | 13.18 | 0.17 | 1.31% | 12.86 | 13.18 | 79577 | 10363 | 2.39% |
| 2025-09-05 | 12.87 | 13.01 | 0.21 | 1.64% | 12.78 | 13.04 | 68433 | 8847 | 2.06% |
| 2025-09-04 | 12.89 | 12.80 | -0.11 | -0.85% | 12.61 | 13.11 | 72278 | 9329 | 2.17% |
| 2025-09-03 | 13.00 | 12.91 | -0.12 | -0.92% | 12.85 | 13.19 | 66580 | 8679 | 2.00% |
| 2025-09-02 | 13.46 | 13.03 | -0.43 | -3.19% | 12.85 | 13.55 | 125190 | 16376 | 3.76% |
| 2025-09-01 | 13.43 | 13.46 | -0.11 | -0.81% | 13.35 | 13.73 | 97708 | 13219 | 2.94% |
| 2025-08-29 | 13.65 | 13.57 | -0.26 | -1.88% | 13.40 | 13.77 | 124226 | 16856 | 3.73% |
| 2025-08-28 | 14.48 | 13.83 | -1.26 | -8.35% | 13.31 | 14.50 | 290792 | 40383 | 8.74% |
| 2025-08-27 | 15.49 | 15.09 | -0.41 | -2.65% | 15.04 | 15.69 | 111107 | 17074 | 3.34% |
| 2025-08-26 | 15.79 | 15.50 | -0.26 | -1.65% | 15.47 | 15.80 | 86694 | 13509 | 2.61% |
| 2025-08-25 | 15.80 | 15.76 | -0.10 | -0.63% | 15.60 | 16.09 | 118786 | 18777 | 3.57% |
| 2025-08-22 | 15.40 | 15.86 | 0.51 | 3.32% | 15.38 | 16.00 | 150766 | 23686 | 4.53% |
| 2025-08-21 | 15.59 | 15.35 | -0.14 | -0.90% | 15.28 | 15.69 | 66658 | 10274 | 2.00% |
| 2025-08-20 | 15.29 | 15.49 | 0.13 | 0.85% | 15.17 | 15.53 | 70128 | 10788 | 2.11% |
| 2025-08-19 | 15.55 | 15.36 | -0.23 | -1.48% | 15.31 | 15.80 | 89598 | 13861 | 2.69% |
| 2025-08-18 | 15.53 | 15.59 | 0.10 | 0.65% | 15.47 | 15.74 | 88362 | 13777 | 2.66% |
| 2025-08-15 | 15.18 | 15.49 | 0.24 | 1.57% | 15.15 | 15.53 | 77189 | 11883 | 2.32% |
| 2025-08-14 | 15.31 | 15.25 | -0.05 | -0.33% | 15.17 | 15.56 | 84999 | 13024 | 2.56% |
| 2025-08-13 | 15.27 | 15.30 | 0.05 | 0.33% | 15.10 | 15.43 | 78002 | 11916 | 2.35% |
| 2025-08-12 | 15.77 | 15.25 | -0.29 | -1.87% | 14.99 | 15.77 | 87084 | 13264 | 2.62% |
| 2025-08-11 | 15.44 | 15.54 | 0.54 | 3.60% | 15.20 | 16.25 | 126446 | 19835 | 3.80% |
| 2025-08-08 | 15.03 | 15.00 | -0.13 | -0.86% | 14.87 | 15.13 | 52912 | 7935 | 1.59% |
| 2025-08-07 | 15.23 | 15.13 | -0.05 | -0.33% | 15.00 | 15.48 | 66050 | 10053 | 1.99% |
| 2025-08-06 | 15.38 | 15.18 | -0.16 | -1.04% | 15.10 | 15.45 | 66607 | 10148 | 2.00% |
| 2025-08-05 | 15.08 | 15.34 | 0.27 | 1.79% | 14.90 | 15.35 | 84090 | 12742 | 2.53% |
| 2025-08-04 | 14.78 | 15.07 | 0.28 | 1.89% | 14.48 | 15.10 | 67607 | 10022 | 2.03% |
| 2025-08-01 | 14.81 | 14.79 | -0.07 | -0.47% | 14.67 | 15.07 | 69877 | 10383 | 2.10% |
| 2025-07-31 | 15.20 | 14.86 | -0.44 | -2.88% | 14.79 | 15.47 | 143032 | 21585 | 4.30% |
| 2025-07-30 | 15.68 | 15.30 | -0.40 | -2.55% | 15.03 | 15.79 | 134785 | 20778 | 4.05% |
| 2025-07-29 | 15.62 | 15.70 | 0.17 | 1.09% | 15.18 | 15.76 | 115624 | 17926 | 3.48% |
| 2025-07-28 | 14.85 | 15.53 | 0.73 | 4.93% | 14.73 | 15.69 | 149994 | 22880 | 4.51% |
| 2025-07-25 | 14.71 | 14.80 | 0.03 | 0.20% | 14.63 | 14.99 | 85195 | 12586 | 2.56% |
| 2025-07-24 | 14.37 | 14.77 | 0.42 | 2.93% | 14.37 | 15.07 | 126568 | 18735 | 3.81% |