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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 12.58 | 12.91 | 0.21 | 1.65% | 12.58 | 13.04 | 894455 | 114762 | 3.13% |
| 2025-10-28 | 12.75 | 12.70 | -0.42 | -3.20% | 12.66 | 12.92 | 1014979 | 129446 | 3.55% |
| 2025-10-27 | 12.85 | 13.12 | 0.69 | 5.55% | 12.73 | 13.67 | 1656206 | 219290 | 5.79% |
| 2025-10-24 | 12.32 | 12.43 | 0.11 | 0.89% | 12.20 | 12.49 | 579680 | 71563 | 2.03% |
| 2025-10-23 | 12.16 | 12.32 | 0.14 | 1.15% | 11.97 | 12.34 | 427383 | 51944 | 1.49% |
| 2025-10-22 | 12.30 | 12.18 | -0.22 | -1.77% | 12.16 | 12.35 | 389200 | 47582 | 1.36% |
| 2025-10-21 | 12.35 | 12.40 | 0.08 | 0.65% | 12.29 | 12.55 | 600807 | 74489 | 2.10% |
| 2025-10-20 | 12.44 | 12.32 | 0.04 | 0.33% | 12.25 | 12.51 | 473804 | 58604 | 1.66% |
| 2025-10-17 | 12.75 | 12.28 | -0.44 | -3.46% | 12.26 | 12.81 | 597440 | 74863 | 2.09% |
| 2025-10-16 | 12.90 | 12.72 | -0.28 | -2.15% | 12.64 | 12.98 | 673138 | 86053 | 2.35% |
| 2025-10-15 | 13.16 | 13.00 | -0.13 | -0.99% | 12.73 | 13.24 | 978976 | 126601 | 3.42% |
| 2025-10-14 | 13.63 | 13.13 | -0.50 | -3.67% | 13.09 | 13.99 | 1240160 | 166095 | 4.34% |
| 2025-10-13 | 13.15 | 13.63 | 0.01 | 0.07% | 13.14 | 14.57 | 1556657 | 214542 | 5.44% |
| 2025-10-10 | 13.08 | 13.62 | 0.48 | 3.65% | 13.01 | 13.84 | 1676240 | 226064 | 5.86% |
| 2025-10-09 | 13.01 | 13.14 | -0.04 | -0.30% | 12.75 | 13.29 | 1072261 | 140177 | 3.75% |
| 2025-09-30 | 13.20 | 13.18 | -0.38 | -2.80% | 13.04 | 13.44 | 1704810 | 225014 | 5.96% |
| 2025-09-29 | 12.55 | 13.56 | 0.88 | 6.94% | 12.41 | 13.95 | 2611060 | 348460 | 9.13% |
| 2025-09-26 | 12.24 | 12.68 | 0.50 | 4.11% | 12.20 | 13.15 | 1740287 | 222318 | 6.09% |
| 2025-09-25 | 12.61 | 12.18 | -0.53 | -4.17% | 12.18 | 12.69 | 1741326 | 215275 | 6.09% |
| 2025-09-24 | 11.36 | 12.71 | 1.16 | 10.04% | 11.32 | 12.71 | 2183843 | 268552 | 7.64% |
| 2025-09-23 | 11.33 | 11.55 | 0.44 | 3.96% | 11.12 | 11.77 | 1309708 | 149869 | 4.58% |
| 2025-09-22 | 10.85 | 11.11 | 0.26 | 2.40% | 10.83 | 11.13 | 377240 | 41442 | 1.32% |
| 2025-09-19 | 11.23 | 10.85 | -0.36 | -3.21% | 10.82 | 11.24 | 562892 | 61840 | 1.97% |
| 2025-09-18 | 11.63 | 11.21 | -0.49 | -4.19% | 11.11 | 11.63 | 776932 | 88163 | 2.72% |
| 2025-09-17 | 11.50 | 11.70 | 0.16 | 1.39% | 11.45 | 11.71 | 597732 | 69414 | 2.09% |
| 2025-09-16 | 11.39 | 11.54 | 0.14 | 1.23% | 11.35 | 11.63 | 521562 | 59992 | 1.82% |
| 2025-09-15 | 11.44 | 11.40 | -0.04 | -0.35% | 11.39 | 11.58 | 395243 | 45311 | 1.38% |
| 2025-09-12 | 11.53 | 11.44 | -0.10 | -0.87% | 11.43 | 11.78 | 632550 | 73328 | 2.21% |
| 2025-09-11 | 11.18 | 11.54 | 0.34 | 3.04% | 11.10 | 11.58 | 733844 | 83532 | 2.57% |
| 2025-09-10 | 11.23 | 11.20 | -0.02 | -0.18% | 11.14 | 11.35 | 337654 | 37901 | 1.18% |
| 2025-09-09 | 11.36 | 11.22 | -0.15 | -1.32% | 11.18 | 11.40 | 414256 | 46807 | 1.45% |
| 2025-09-08 | 11.40 | 11.37 | -0.03 | -0.26% | 11.23 | 11.43 | 412580 | 46759 | 1.44% |
| 2025-09-05 | 11.38 | 11.40 | 0.11 | 0.97% | 11.10 | 11.44 | 540584 | 61064 | 1.89% |
| 2025-09-04 | 11.36 | 11.29 | -0.06 | -0.53% | 11.10 | 11.63 | 735733 | 83801 | 2.57% |
| 2025-09-03 | 12.29 | 11.35 | -0.80 | -6.58% | 11.21 | 12.34 | 877172 | 102501 | 3.07% |
| 2025-09-02 | 12.57 | 12.15 | -0.43 | -3.42% | 12.05 | 12.58 | 699256 | 85673 | 2.45% |
| 2025-09-01 | 12.63 | 12.58 | -0.26 | -2.02% | 12.45 | 12.74 | 692176 | 87013 | 2.42% |
| 2025-08-29 | 12.99 | 12.84 | -0.15 | -1.15% | 12.68 | 13.07 | 907411 | 116498 | 3.17% |
| 2025-08-28 | 12.40 | 12.99 | 0.56 | 4.51% | 12.28 | 13.00 | 1071640 | 134959 | 3.75% |
| 2025-08-27 | 12.80 | 12.43 | -0.44 | -3.42% | 12.42 | 13.40 | 1320788 | 169713 | 4.62% |
| 2025-08-26 | 12.62 | 12.87 | 0.09 | 0.70% | 12.62 | 13.35 | 1848946 | 240304 | 6.47% |
| 2025-08-25 | 12.09 | 12.78 | 0.92 | 7.76% | 12.08 | 13.05 | 2489043 | 316069 | 8.71% |
| 2025-08-22 | 11.59 | 11.86 | 0.22 | 1.89% | 11.57 | 11.87 | 941904 | 110840 | 3.29% |
| 2025-08-21 | 11.87 | 11.64 | -0.23 | -1.94% | 11.58 | 12.08 | 757229 | 89070 | 2.65% |
| 2025-08-20 | 12.18 | 11.87 | -0.32 | -2.63% | 11.58 | 12.18 | 1248590 | 147731 | 4.37% |
| 2025-08-19 | 12.25 | 12.19 | -0.30 | -2.40% | 12.16 | 12.64 | 1184581 | 145971 | 4.14% |
| 2025-08-18 | 11.89 | 12.49 | 0.71 | 6.03% | 11.41 | 12.92 | 2115690 | 259274 | 7.40% |
| 2025-08-15 | 11.03 | 11.78 | 0.74 | 6.70% | 10.97 | 12.00 | 1833807 | 212364 | 6.41% |
| 2025-08-14 | 11.28 | 11.04 | -0.29 | -2.56% | 10.99 | 11.39 | 844239 | 94247 | 2.95% |
| 2025-08-13 | 11.42 | 11.33 | 0.00 | 0.00% | 11.10 | 11.50 | 1182058 | 133721 | 4.13% |
| 2025-08-12 | 11.19 | 11.33 | 0.14 | 1.25% | 11.11 | 11.44 | 870722 | 98569 | 3.05% |
| 2025-08-11 | 10.84 | 11.19 | 0.40 | 3.71% | 10.80 | 11.28 | 959326 | 106587 | 3.36% |
| 2025-08-08 | 10.91 | 10.79 | -0.12 | -1.10% | 10.66 | 10.92 | 431852 | 46579 | 1.51% |
| 2025-08-07 | 10.85 | 10.91 | 0.04 | 0.37% | 10.78 | 10.99 | 483642 | 52632 | 1.69% |
| 2025-08-06 | 10.82 | 10.87 | -0.01 | -0.09% | 10.73 | 10.89 | 457450 | 49466 | 1.60% |
| 2025-08-05 | 10.90 | 10.88 | -0.02 | -0.18% | 10.75 | 11.05 | 550193 | 59808 | 1.92% |
| 2025-08-04 | 10.50 | 10.90 | 0.20 | 1.87% | 10.41 | 10.96 | 460087 | 49645 | 1.61% |
| 2025-08-01 | 10.86 | 10.70 | -0.18 | -1.65% | 10.67 | 10.97 | 493270 | 53200 | 1.73% |
| 2025-07-31 | 11.08 | 10.88 | -0.28 | -2.51% | 10.78 | 11.28 | 680868 | 75226 | 2.38% |
| 2025-07-30 | 11.24 | 11.16 | -0.06 | -0.53% | 11.00 | 11.41 | 680473 | 76582 | 2.38% |
| 2025-07-29 | 11.29 | 11.22 | -0.14 | -1.23% | 10.90 | 11.29 | 771173 | 85570 | 2.70% |
| 2025-07-28 | 11.23 | 11.36 | 0.08 | 0.71% | 11.20 | 11.58 | 711226 | 81295 | 2.49% |
| 2025-07-25 | 11.43 | 11.28 | -0.27 | -2.34% | 11.20 | 11.53 | 800320 | 90820 | 2.80% |
| 2025-07-24 | 11.15 | 11.55 | 0.18 | 1.58% | 11.07 | 11.63 | 1117642 | 127636 | 3.91% |
| 2025-07-23 | 11.50 | 11.37 | -0.22 | -1.90% | 11.36 | 12.10 | 1572350 | 183579 | 5.50% |
| 2025-07-22 | 11.00 | 11.59 | 0.61 | 5.56% | 10.97 | 11.99 | 1743857 | 198651 | 6.10% |