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 | 13.18 | 13.45 | 0.41 | 3.14% | 13.01 | 13.79 | 217613 | 29343 | 3.15% |
| 2025-10-30 | 12.98 | 13.04 | -0.02 | -0.15% | 12.81 | 13.35 | 180738 | 23667 | 2.61% |
| 2025-10-29 | 12.79 | 13.06 | 0.35 | 2.75% | 12.63 | 13.23 | 187464 | 24394 | 2.71% |
| 2025-10-28 | 12.52 | 12.71 | 0.05 | 0.39% | 12.50 | 12.84 | 90317 | 11430 | 1.31% |
| 2025-10-27 | 12.58 | 12.66 | 0.11 | 0.88% | 12.47 | 13.07 | 171966 | 21921 | 2.49% |
| 2025-10-24 | 12.30 | 12.55 | 0.29 | 2.37% | 12.24 | 12.64 | 101678 | 12676 | 1.47% |
| 2025-10-23 | 12.37 | 12.26 | -0.17 | -1.37% | 12.03 | 12.45 | 98571 | 12013 | 1.43% |
| 2025-10-22 | 12.50 | 12.43 | -0.19 | -1.51% | 12.39 | 12.74 | 97184 | 12126 | 1.41% |
| 2025-10-21 | 12.11 | 12.62 | 0.46 | 3.78% | 12.08 | 13.00 | 208220 | 26153 | 3.01% |
| 2025-10-20 | 12.30 | 12.16 | -0.03 | -0.25% | 12.11 | 12.52 | 122786 | 15060 | 1.78% |
| 2025-10-17 | 12.15 | 12.19 | 0.05 | 0.41% | 12.11 | 12.57 | 203244 | 25092 | 2.94% |
| 2025-10-16 | 12.07 | 12.14 | 0.04 | 0.33% | 11.97 | 12.21 | 121745 | 14724 | 1.76% |
| 2025-10-15 | 12.33 | 12.10 | -0.18 | -1.47% | 11.93 | 12.42 | 168644 | 20333 | 2.44% |
| 2025-10-14 | 12.81 | 12.28 | -0.48 | -3.76% | 12.28 | 13.03 | 212798 | 26803 | 3.08% |
| 2025-10-13 | 12.14 | 12.80 | 0.35 | 2.81% | 12.14 | 13.05 | 252537 | 32177 | 3.65% |
| 2025-10-10 | 12.43 | 12.45 | -0.20 | -1.58% | 12.29 | 12.65 | 159727 | 19821 | 2.31% |
| 2025-10-09 | 12.39 | 12.65 | 0.34 | 2.76% | 12.31 | 12.81 | 236166 | 29708 | 3.42% |
| 2025-09-30 | 12.43 | 12.31 | -0.05 | -0.40% | 12.15 | 12.52 | 207455 | 25535 | 3.00% |
| 2025-09-29 | 11.76 | 12.36 | 0.55 | 4.66% | 11.76 | 12.70 | 396835 | 49021 | 5.74% |
| 2025-09-26 | 11.81 | 11.81 | -0.06 | -0.51% | 11.69 | 12.07 | 170205 | 20160 | 2.46% |
| 2025-09-25 | 12.14 | 11.87 | -0.39 | -3.18% | 11.85 | 12.30 | 210733 | 25241 | 3.05% |
| 2025-09-24 | 11.44 | 12.26 | 0.70 | 6.06% | 11.44 | 12.28 | 363934 | 43697 | 5.27% |
| 2025-09-23 | 11.64 | 11.56 | -0.08 | -0.69% | 11.28 | 11.77 | 155322 | 17812 | 2.25% |
| 2025-09-22 | 11.76 | 11.64 | -0.12 | -1.02% | 11.57 | 11.88 | 146340 | 17078 | 2.12% |
| 2025-09-19 | 11.16 | 11.76 | 0.56 | 5.00% | 11.16 | 12.23 | 387751 | 45729 | 5.61% |
| 2025-09-18 | 11.32 | 11.20 | -0.41 | -3.53% | 11.08 | 11.58 | 242317 | 27474 | 3.51% |
| 2025-09-17 | 11.42 | 11.61 | 0.18 | 1.57% | 11.37 | 11.70 | 173668 | 20118 | 2.51% |
| 2025-09-16 | 11.42 | 11.43 | 0.02 | 0.18% | 11.32 | 11.66 | 154739 | 17758 | 2.24% |
| 2025-09-15 | 11.39 | 11.41 | 0.13 | 1.15% | 11.17 | 11.59 | 255361 | 29207 | 3.69% |
| 2025-09-12 | 11.04 | 11.28 | 0.29 | 2.64% | 10.90 | 11.43 | 258075 | 28825 | 3.73% |
| 2025-09-11 | 10.67 | 10.99 | 0.31 | 2.90% | 10.59 | 11.11 | 173251 | 18953 | 2.51% |
| 2025-09-10 | 10.78 | 10.68 | -0.01 | -0.09% | 10.54 | 10.79 | 99229 | 10582 | 1.44% |
| 2025-09-09 | 11.00 | 10.69 | -0.28 | -2.55% | 10.67 | 11.01 | 123703 | 13368 | 1.79% |
| 2025-09-08 | 11.09 | 10.97 | -0.13 | -1.17% | 10.80 | 11.11 | 151642 | 16544 | 2.19% |
| 2025-09-05 | 10.43 | 11.10 | 0.71 | 6.83% | 10.35 | 11.18 | 275355 | 29899 | 3.98% |
| 2025-09-04 | 10.59 | 10.39 | -0.17 | -1.61% | 10.32 | 10.64 | 155969 | 16343 | 2.26% |
| 2025-09-03 | 10.72 | 10.56 | -0.16 | -1.49% | 10.54 | 10.88 | 112570 | 12018 | 1.63% |
| 2025-09-02 | 11.07 | 10.72 | -0.33 | -2.99% | 10.63 | 11.07 | 161464 | 17382 | 2.34% |
| 2025-09-01 | 11.00 | 11.05 | 0.07 | 0.64% | 10.89 | 11.17 | 178971 | 19692 | 2.59% |
| 2025-08-29 | 10.91 | 10.98 | 0.07 | 0.64% | 10.74 | 10.98 | 173414 | 18809 | 2.51% |
| 2025-08-28 | 10.91 | 10.91 | 0.01 | 0.09% | 10.53 | 10.99 | 257678 | 27800 | 3.73% |
| 2025-08-27 | 11.19 | 10.90 | -0.29 | -2.59% | 10.89 | 11.32 | 277308 | 30866 | 4.01% |
| 2025-08-26 | 11.03 | 11.19 | 0.10 | 0.90% | 10.99 | 11.35 | 243683 | 27269 | 3.53% |
| 2025-08-25 | 11.18 | 11.09 | 0.01 | 0.09% | 11.05 | 11.36 | 335565 | 37573 | 4.85% |
| 2025-08-22 | 10.84 | 11.08 | 0.19 | 1.74% | 10.84 | 11.34 | 362325 | 40177 | 5.24% |
| 2025-08-21 | 11.07 | 10.89 | -0.17 | -1.54% | 10.83 | 11.08 | 204019 | 22321 | 2.95% |
| 2025-08-20 | 11.20 | 11.06 | 0.07 | 0.64% | 10.82 | 11.23 | 251924 | 27682 | 3.64% |
| 2025-08-19 | 11.13 | 10.99 | -0.21 | -1.88% | 10.88 | 11.22 | 244799 | 27009 | 3.54% |
| 2025-08-18 | 11.30 | 11.20 | -0.17 | -1.50% | 11.08 | 11.45 | 419183 | 46860 | 6.06% |
| 2025-08-15 | 11.28 | 11.37 | -0.03 | -0.26% | 11.19 | 11.48 | 366148 | 41396 | 5.30% |
| 2025-08-14 | 11.60 | 11.40 | -0.06 | -0.52% | 11.04 | 11.79 | 587519 | 67101 | 8.62% |
| 2025-08-13 | 10.70 | 11.46 | 1.33 | 13.13% | 10.70 | 12.16 | 931549 | 107731 | 13.67% |
| 2025-08-12 | 10.20 | 10.13 | -0.03 | -0.30% | 9.94 | 10.20 | 168663 | 16946 | 2.48% |
| 2025-08-11 | 10.18 | 10.16 | -0.05 | -0.49% | 10.15 | 10.30 | 110957 | 11343 | 1.63% |
| 2025-08-08 | 10.27 | 10.21 | -0.03 | -0.29% | 10.15 | 10.29 | 64947 | 6629 | 0.95% |
| 2025-08-07 | 10.23 | 10.24 | 0.00 | 0.00% | 10.17 | 10.34 | 85682 | 8785 | 1.26% |
| 2025-08-06 | 10.10 | 10.24 | 0.14 | 1.39% | 10.06 | 10.30 | 93038 | 9490 | 1.37% |
| 2025-08-05 | 10.13 | 10.10 | 0.01 | 0.10% | 10.06 | 10.30 | 96362 | 9770 | 1.41% |
| 2025-08-04 | 9.89 | 10.09 | 0.18 | 1.82% | 9.86 | 10.13 | 88839 | 8878 | 1.30% |
| 2025-08-01 | 9.95 | 9.91 | -0.02 | -0.20% | 9.84 | 9.98 | 66615 | 6594 | 0.98% |
| 2025-07-31 | 10.04 | 9.93 | -0.15 | -1.49% | 9.89 | 10.13 | 103827 | 10369 | 1.52% |
| 2025-07-30 | 10.18 | 10.08 | -0.10 | -0.98% | 10.03 | 10.25 | 86396 | 8763 | 1.27% |
| 2025-07-29 | 10.05 | 10.18 | 0.15 | 1.50% | 9.98 | 10.18 | 111854 | 11296 | 1.64% |
| 2025-07-28 | 10.13 | 10.03 | -0.08 | -0.79% | 10.02 | 10.14 | 76081 | 7657 | 1.12% |
| 2025-07-25 | 10.06 | 10.11 | 0.08 | 0.80% | 10.01 | 10.12 | 93516 | 9414 | 1.37% |
| 2025-07-24 | 9.88 | 10.03 | 0.13 | 1.31% | 9.88 | 10.06 | 100677 | 10055 | 1.48% |