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 | 12.51 | 12.74 | 0.24 | 1.92% | 12.50 | 12.89 | 424707 | 53895 | 3.48% |
| 2025-10-23 | 12.34 | 12.50 | 0.15 | 1.21% | 12.05 | 12.57 | 435440 | 53455 | 3.57% |
| 2025-10-22 | 12.70 | 12.35 | -0.44 | -3.44% | 12.31 | 12.73 | 479363 | 59607 | 3.93% |
| 2025-10-21 | 12.88 | 12.79 | -0.01 | -0.08% | 12.67 | 12.99 | 363456 | 46715 | 2.98% |
| 2025-10-20 | 12.92 | 12.80 | 0.01 | 0.08% | 12.68 | 13.16 | 474584 | 61256 | 3.89% |
| 2025-10-17 | 13.32 | 12.79 | -0.64 | -4.77% | 12.78 | 13.78 | 684929 | 90353 | 5.61% |
| 2025-10-16 | 13.21 | 13.43 | 0.08 | 0.60% | 13.15 | 14.17 | 770989 | 104713 | 6.35% |
| 2025-10-15 | 13.17 | 13.35 | 0.24 | 1.83% | 13.00 | 13.42 | 501600 | 66213 | 4.13% |
| 2025-10-14 | 14.00 | 13.11 | -0.79 | -5.68% | 13.08 | 14.09 | 803212 | 108858 | 6.62% |
| 2025-10-13 | 13.42 | 13.90 | -0.29 | -2.04% | 13.41 | 14.01 | 695219 | 95458 | 5.73% |
| 2025-10-10 | 14.75 | 14.19 | -0.64 | -4.32% | 14.10 | 14.96 | 981845 | 140874 | 8.09% |
| 2025-10-09 | 14.88 | 14.83 | 0.24 | 1.64% | 14.51 | 15.15 | 1357011 | 201093 | 11.18% |
| 2025-09-30 | 14.10 | 14.59 | 0.44 | 3.11% | 13.97 | 14.76 | 1165062 | 168740 | 9.60% |
| 2025-09-29 | 13.56 | 14.15 | 0.75 | 5.60% | 13.56 | 14.30 | 1114142 | 156905 | 9.18% |
| 2025-09-26 | 13.83 | 13.40 | -0.43 | -3.11% | 13.40 | 14.02 | 575085 | 78720 | 4.74% |
| 2025-09-25 | 13.88 | 13.83 | -0.11 | -0.79% | 13.80 | 14.10 | 684200 | 95326 | 5.64% |
| 2025-09-24 | 13.38 | 13.94 | 0.44 | 3.26% | 13.24 | 14.15 | 909237 | 125045 | 7.49% |
| 2025-09-23 | 13.78 | 13.50 | -0.28 | -2.03% | 13.20 | 13.94 | 752279 | 101666 | 6.20% |
| 2025-09-22 | 13.61 | 13.78 | 0.20 | 1.47% | 13.41 | 13.92 | 540100 | 73689 | 4.45% |
| 2025-09-19 | 13.78 | 13.58 | -0.20 | -1.45% | 13.50 | 14.05 | 728787 | 100354 | 6.00% |
| 2025-09-18 | 14.03 | 13.78 | -0.32 | -2.27% | 13.69 | 14.37 | 1134121 | 158354 | 9.34% |
| 2025-09-17 | 14.16 | 14.10 | -0.18 | -1.26% | 13.89 | 14.30 | 874245 | 123258 | 7.20% |
| 2025-09-16 | 14.43 | 14.28 | -0.22 | -1.52% | 13.93 | 14.48 | 1135726 | 160951 | 9.36% |
| 2025-09-15 | 14.19 | 14.50 | 0.26 | 1.83% | 14.19 | 15.05 | 1497783 | 220517 | 12.34% |
| 2025-09-12 | 14.51 | 14.24 | -0.30 | -2.06% | 13.88 | 14.65 | 1244795 | 177357 | 10.25% |
| 2025-09-11 | 14.31 | 14.54 | -0.11 | -0.75% | 14.10 | 14.66 | 1379496 | 198968 | 11.36% |
| 2025-09-10 | 13.50 | 14.65 | 0.83 | 6.01% | 13.40 | 15.05 | 2263958 | 320983 | 18.65% |
| 2025-09-09 | 13.71 | 13.82 | 0.02 | 0.14% | 13.68 | 14.19 | 1563519 | 217608 | 12.88% |
| 2025-09-08 | 14.18 | 13.80 | -0.11 | -0.79% | 13.50 | 14.33 | 2091947 | 287960 | 17.23% |
| 2025-09-05 | 12.48 | 13.91 | 1.43 | 11.46% | 12.40 | 13.91 | 2175216 | 291083 | 17.92% |
| 2025-09-04 | 12.77 | 12.48 | -0.24 | -1.89% | 12.23 | 13.22 | 1265261 | 162378 | 10.42% |
| 2025-09-03 | 12.99 | 12.72 | -0.15 | -1.17% | 12.70 | 13.25 | 1021058 | 132115 | 8.41% |
| 2025-09-02 | 13.20 | 12.87 | -0.35 | -2.65% | 12.76 | 13.33 | 1188385 | 154350 | 9.79% |
| 2025-09-01 | 12.78 | 13.22 | 0.54 | 4.26% | 12.66 | 13.22 | 1680501 | 218144 | 13.84% |
| 2025-08-29 | 12.20 | 12.68 | 0.44 | 3.59% | 12.17 | 12.95 | 1323001 | 167097 | 10.90% |
| 2025-08-28 | 12.16 | 12.24 | 0.00 | 0.00% | 11.76 | 12.38 | 734988 | 89122 | 6.05% |
| 2025-08-27 | 12.55 | 12.24 | -0.33 | -2.63% | 12.24 | 12.84 | 931227 | 117230 | 7.67% |
| 2025-08-26 | 12.56 | 12.57 | -0.02 | -0.16% | 12.37 | 12.67 | 615278 | 77128 | 5.07% |
| 2025-08-25 | 12.30 | 12.59 | 0.33 | 2.69% | 12.24 | 12.63 | 980235 | 122091 | 8.08% |
| 2025-08-22 | 12.05 | 12.26 | 0.19 | 1.57% | 12.04 | 12.31 | 610037 | 74457 | 5.03% |
| 2025-08-21 | 12.44 | 12.07 | -0.36 | -2.90% | 12.00 | 12.48 | 796125 | 96931 | 6.56% |
| 2025-08-20 | 12.18 | 12.43 | 0.08 | 0.65% | 12.05 | 12.45 | 782638 | 95827 | 6.45% |
| 2025-08-19 | 12.35 | 12.35 | -0.08 | -0.64% | 12.22 | 12.52 | 623512 | 77118 | 5.14% |
| 2025-08-18 | 12.39 | 12.43 | 0.10 | 0.81% | 12.29 | 12.55 | 755348 | 93746 | 6.22% |
| 2025-08-15 | 12.06 | 12.33 | 0.24 | 1.99% | 12.06 | 12.35 | 559205 | 68628 | 4.61% |
| 2025-08-14 | 12.50 | 12.09 | -0.42 | -3.36% | 12.03 | 12.51 | 798229 | 97877 | 6.58% |
| 2025-08-13 | 12.41 | 12.51 | 0.44 | 3.65% | 12.26 | 12.66 | 1392770 | 173583 | 11.47% |
| 2025-08-12 | 12.09 | 12.07 | -0.02 | -0.17% | 11.91 | 12.13 | 394496 | 47307 | 3.25% |
| 2025-08-11 | 11.77 | 12.09 | 0.34 | 2.89% | 11.76 | 12.14 | 586176 | 70407 | 4.83% |
| 2025-08-08 | 11.79 | 11.75 | -0.13 | -1.09% | 11.73 | 11.93 | 257362 | 30381 | 2.12% |
| 2025-08-07 | 11.95 | 11.88 | -0.10 | -0.83% | 11.76 | 12.00 | 328566 | 38947 | 2.71% |
| 2025-08-06 | 11.81 | 11.98 | 0.09 | 0.76% | 11.75 | 11.99 | 360926 | 42965 | 2.97% |
| 2025-08-05 | 11.79 | 11.89 | 0.11 | 0.93% | 11.74 | 12.00 | 346900 | 41248 | 2.86% |
| 2025-08-04 | 11.56 | 11.78 | 0.11 | 0.94% | 11.48 | 11.79 | 243376 | 28354 | 2.00% |
| 2025-08-01 | 11.62 | 11.67 | 0.03 | 0.26% | 11.56 | 11.74 | 262806 | 30603 | 2.17% |
| 2025-07-31 | 11.83 | 11.64 | -0.25 | -2.10% | 11.57 | 11.99 | 425931 | 50078 | 3.51% |
| 2025-07-30 | 12.22 | 11.89 | -0.34 | -2.78% | 11.79 | 12.22 | 573673 | 68687 | 4.73% |
| 2025-07-29 | 12.22 | 12.23 | -0.01 | -0.08% | 12.12 | 12.44 | 473504 | 57983 | 3.90% |
| 2025-07-28 | 12.00 | 12.24 | 0.25 | 2.09% | 11.98 | 12.29 | 591260 | 72131 | 4.87% |
| 2025-07-25 | 12.14 | 11.99 | -0.15 | -1.24% | 11.95 | 12.22 | 408179 | 49150 | 3.36% |
| 2025-07-24 | 11.88 | 12.14 | 0.18 | 1.51% | 11.88 | 12.20 | 549695 | 66538 | 4.53% |
| 2025-07-23 | 12.22 | 11.96 | -0.35 | -2.84% | 11.92 | 12.28 | 712042 | 85704 | 5.87% |
| 2025-07-22 | 12.14 | 12.31 | 0.12 | 0.98% | 12.07 | 12.55 | 911861 | 112328 | 7.51% |
| 2025-07-21 | 12.12 | 12.19 | -0.05 | -0.41% | 12.01 | 12.24 | 560070 | 68045 | 4.61% |
| 2025-07-18 | 12.19 | 12.24 | 0.28 | 2.34% | 12.10 | 12.60 | 963431 | 118714 | 7.94% |