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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.85 | 12.67 | -0.19 | -1.48% | 12.62 | 12.87 | 42609 | 5424 | 2.54% |
| 2025-10-23 | 12.68 | 12.86 | 0.18 | 1.42% | 12.51 | 12.97 | 49320 | 6275 | 2.94% |
| 2025-10-22 | 12.56 | 12.68 | 0.08 | 0.63% | 12.47 | 12.79 | 41493 | 5263 | 2.48% |
| 2025-10-21 | 12.45 | 12.60 | 0.14 | 1.12% | 12.37 | 12.61 | 36058 | 4507 | 2.15% |
| 2025-10-20 | 12.35 | 12.46 | 0.36 | 2.98% | 12.21 | 12.50 | 38931 | 4828 | 2.32% |
| 2025-10-17 | 12.36 | 12.10 | -0.26 | -2.10% | 12.07 | 12.47 | 40990 | 5035 | 2.45% |
| 2025-10-16 | 12.60 | 12.36 | -0.25 | -1.98% | 12.33 | 12.61 | 45128 | 5607 | 2.69% |
| 2025-10-15 | 12.23 | 12.61 | 0.41 | 3.36% | 12.15 | 12.76 | 80971 | 10125 | 4.83% |
| 2025-10-14 | 12.20 | 12.20 | 0.00 | 0.00% | 12.16 | 12.47 | 49554 | 6093 | 2.96% |
| 2025-10-13 | 11.66 | 12.20 | -0.12 | -0.97% | 11.61 | 12.27 | 64874 | 7821 | 3.87% |
| 2025-10-10 | 12.30 | 12.32 | 0.00 | 0.00% | 12.25 | 12.53 | 37716 | 4666 | 2.25% |
| 2025-10-09 | 12.56 | 12.32 | -0.24 | -1.91% | 12.30 | 12.56 | 49831 | 6173 | 2.97% |
| 2025-09-30 | 12.60 | 12.56 | -0.06 | -0.48% | 12.54 | 12.79 | 33804 | 4265 | 2.02% |
| 2025-09-29 | 12.45 | 12.62 | 0.25 | 2.02% | 12.13 | 12.65 | 46623 | 5822 | 2.78% |
| 2025-09-26 | 12.44 | 12.37 | -0.14 | -1.12% | 12.35 | 12.63 | 38467 | 4805 | 2.30% |
| 2025-09-25 | 12.73 | 12.51 | -0.29 | -2.27% | 12.50 | 12.92 | 54676 | 6934 | 3.26% |
| 2025-09-24 | 12.55 | 12.80 | 0.23 | 1.83% | 12.37 | 12.84 | 55757 | 7104 | 3.33% |
| 2025-09-23 | 12.88 | 12.57 | -0.30 | -2.33% | 12.12 | 12.91 | 84846 | 10545 | 5.06% |
| 2025-09-22 | 13.10 | 12.87 | -0.21 | -1.61% | 12.77 | 13.15 | 47107 | 6090 | 2.81% |
| 2025-09-19 | 13.20 | 13.08 | -0.12 | -0.91% | 12.89 | 13.28 | 52519 | 6852 | 3.13% |
| 2025-09-18 | 13.65 | 13.20 | -0.54 | -3.93% | 13.13 | 13.73 | 68042 | 9121 | 4.06% |
| 2025-09-17 | 13.71 | 13.74 | -0.03 | -0.22% | 13.56 | 13.85 | 47680 | 6528 | 2.85% |
| 2025-09-16 | 13.58 | 13.77 | 0.19 | 1.40% | 13.49 | 13.77 | 46939 | 6403 | 2.80% |
| 2025-09-15 | 13.61 | 13.58 | -0.14 | -1.02% | 13.39 | 13.65 | 58769 | 7931 | 3.51% |
| 2025-09-12 | 13.60 | 13.72 | 0.06 | 0.44% | 13.60 | 13.94 | 54770 | 7536 | 3.27% |
| 2025-09-11 | 13.53 | 13.66 | 0.13 | 0.96% | 13.32 | 13.69 | 59270 | 8007 | 3.54% |
| 2025-09-10 | 13.61 | 13.53 | -0.24 | -1.74% | 13.46 | 13.78 | 53931 | 7330 | 3.22% |
| 2025-09-09 | 13.60 | 13.77 | 0.24 | 1.77% | 13.56 | 14.00 | 64868 | 8914 | 3.87% |
| 2025-09-08 | 13.53 | 13.53 | 0.01 | 0.07% | 13.49 | 13.69 | 38732 | 5259 | 2.31% |
| 2025-09-05 | 13.34 | 13.52 | 0.10 | 0.75% | 13.21 | 13.55 | 42795 | 5728 | 2.55% |
| 2025-09-04 | 13.25 | 13.42 | 0.21 | 1.59% | 13.20 | 13.65 | 66474 | 8957 | 3.97% |
| 2025-09-03 | 13.68 | 13.21 | -0.44 | -3.22% | 13.16 | 13.74 | 47453 | 6373 | 2.83% |
| 2025-09-02 | 14.10 | 13.65 | -0.41 | -2.92% | 13.46 | 14.10 | 72714 | 9945 | 4.34% |
| 2025-09-01 | 14.00 | 14.06 | 0.01 | 0.07% | 13.97 | 14.15 | 46914 | 6586 | 2.80% |
| 2025-08-29 | 14.18 | 14.05 | -0.15 | -1.06% | 14.01 | 14.35 | 65037 | 9216 | 3.88% |
| 2025-08-28 | 14.70 | 14.20 | -0.50 | -3.40% | 13.80 | 14.83 | 143804 | 20422 | 8.58% |
| 2025-08-27 | 15.33 | 14.70 | -0.55 | -3.61% | 14.70 | 15.37 | 106258 | 15989 | 6.34% |
| 2025-08-26 | 15.06 | 15.25 | -0.06 | -0.39% | 15.04 | 15.37 | 79272 | 12074 | 4.73% |
| 2025-08-25 | 15.20 | 15.31 | 0.28 | 1.86% | 15.07 | 15.50 | 143453 | 21960 | 8.56% |
| 2025-08-22 | 15.09 | 15.03 | -0.04 | -0.27% | 14.87 | 15.09 | 64222 | 9610 | 3.83% |
| 2025-08-21 | 15.09 | 15.07 | 0.02 | 0.13% | 14.96 | 15.25 | 67778 | 10241 | 4.05% |
| 2025-08-20 | 15.09 | 15.05 | -0.08 | -0.53% | 14.91 | 15.19 | 65088 | 9784 | 3.88% |
| 2025-08-19 | 14.98 | 15.13 | 0.15 | 1.00% | 14.89 | 15.42 | 99539 | 15082 | 5.94% |
| 2025-08-18 | 14.74 | 14.98 | 0.20 | 1.35% | 14.73 | 15.13 | 81713 | 12200 | 4.88% |
| 2025-08-15 | 14.67 | 14.78 | 0.05 | 0.34% | 14.66 | 14.88 | 56988 | 8422 | 3.40% |
| 2025-08-14 | 15.12 | 14.73 | -0.40 | -2.64% | 14.70 | 15.17 | 68915 | 10269 | 4.11% |
| 2025-08-13 | 15.39 | 15.13 | -0.08 | -0.53% | 15.12 | 15.50 | 62278 | 9489 | 3.72% |
| 2025-08-12 | 15.18 | 15.21 | 0.02 | 0.13% | 15.07 | 15.36 | 36302 | 5506 | 2.17% |
| 2025-08-11 | 15.02 | 15.19 | 0.22 | 1.47% | 14.90 | 15.20 | 48016 | 7243 | 2.87% |
| 2025-08-08 | 15.23 | 14.97 | -0.31 | -2.03% | 14.96 | 15.28 | 45971 | 6924 | 2.74% |
| 2025-08-07 | 15.28 | 15.28 | 0.00 | 0.00% | 15.21 | 15.41 | 38904 | 5944 | 2.32% |
| 2025-08-06 | 15.25 | 15.28 | 0.02 | 0.13% | 15.20 | 15.54 | 45206 | 6926 | 2.70% |
| 2025-08-05 | 15.12 | 15.26 | 0.14 | 0.93% | 15.12 | 15.42 | 43313 | 6615 | 2.59% |
| 2025-08-04 | 15.00 | 15.12 | 0.08 | 0.53% | 14.86 | 15.12 | 32471 | 4877 | 1.94% |
| 2025-08-01 | 15.00 | 15.04 | 0.03 | 0.20% | 14.88 | 15.07 | 32290 | 4839 | 1.93% |
| 2025-07-31 | 15.11 | 15.01 | -0.20 | -1.31% | 14.91 | 15.21 | 58732 | 8840 | 3.51% |
| 2025-07-30 | 15.60 | 15.21 | -0.41 | -2.62% | 15.20 | 15.68 | 80291 | 12344 | 4.79% |
| 2025-07-29 | 15.35 | 15.62 | 0.20 | 1.30% | 15.21 | 15.86 | 101013 | 15747 | 6.03% |
| 2025-07-28 | 15.36 | 15.42 | 0.08 | 0.52% | 15.20 | 15.55 | 58813 | 9058 | 3.51% |
| 2025-07-25 | 15.18 | 15.34 | 0.08 | 0.52% | 15.16 | 15.38 | 45918 | 7021 | 2.74% |
| 2025-07-24 | 15.10 | 15.26 | 0.24 | 1.60% | 15.03 | 15.29 | 44130 | 6715 | 2.63% |
| 2025-07-23 | 15.35 | 15.02 | -0.41 | -2.66% | 15.00 | 15.55 | 86802 | 13219 | 5.18% |
| 2025-07-22 | 16.07 | 15.43 | -0.14 | -0.90% | 15.36 | 16.14 | 90991 | 14223 | 5.43% |
| 2025-07-21 | 15.44 | 15.57 | 0.16 | 1.04% | 15.35 | 15.63 | 49229 | 7644 | 2.94% |
| 2025-07-18 | 15.73 | 15.41 | -0.26 | -1.66% | 15.34 | 15.74 | 64520 | 9968 | 3.85% |