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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.11 | 12.17 | 0.07 | 0.58% | 12.00 | 12.22 | 61568 | 7450 | 0.79% |
| 2025-10-22 | 12.10 | 12.10 | 0.00 | 0.00% | 12.05 | 12.17 | 47171 | 5712 | 0.60% |
| 2025-10-21 | 12.07 | 12.10 | 0.04 | 0.33% | 11.99 | 12.12 | 69613 | 8400 | 0.89% |
| 2025-10-20 | 12.29 | 12.06 | 0.01 | 0.08% | 12.01 | 12.29 | 68748 | 8305 | 0.88% |
| 2025-10-17 | 12.20 | 12.05 | -0.19 | -1.55% | 12.00 | 12.30 | 116905 | 14176 | 1.50% |
| 2025-10-16 | 12.51 | 12.24 | -0.27 | -2.16% | 12.22 | 12.54 | 90817 | 11206 | 1.16% |
| 2025-10-15 | 12.66 | 12.51 | -0.18 | -1.42% | 12.47 | 12.66 | 94776 | 11884 | 1.21% |
| 2025-10-14 | 12.62 | 12.69 | 0.06 | 0.48% | 12.50 | 12.89 | 102264 | 12963 | 1.31% |
| 2025-10-13 | 12.40 | 12.63 | -0.21 | -1.64% | 12.34 | 12.71 | 116108 | 14590 | 1.49% |
| 2025-10-10 | 12.47 | 12.84 | 0.38 | 3.05% | 12.38 | 13.30 | 217253 | 28028 | 2.78% |
| 2025-10-09 | 12.34 | 12.46 | 0.21 | 1.71% | 12.27 | 12.52 | 122246 | 15149 | 1.57% |
| 2025-09-30 | 12.35 | 12.25 | -0.06 | -0.49% | 12.22 | 12.38 | 60895 | 7461 | 0.78% |
| 2025-09-29 | 12.23 | 12.31 | 0.08 | 0.65% | 12.06 | 12.32 | 81991 | 10011 | 1.05% |
| 2025-09-26 | 12.19 | 12.23 | 0.02 | 0.16% | 12.16 | 12.34 | 66099 | 8108 | 0.85% |
| 2025-09-25 | 12.40 | 12.21 | -0.20 | -1.61% | 12.20 | 12.40 | 83057 | 10192 | 1.06% |
| 2025-09-24 | 12.21 | 12.41 | 0.17 | 1.39% | 12.11 | 12.45 | 97832 | 12058 | 1.25% |
| 2025-09-23 | 12.41 | 12.24 | -0.17 | -1.37% | 12.04 | 12.41 | 138111 | 16821 | 1.77% |
| 2025-09-22 | 12.53 | 12.41 | -0.11 | -0.88% | 12.36 | 12.61 | 120183 | 14960 | 1.54% |
| 2025-09-19 | 12.77 | 12.52 | -0.24 | -1.88% | 12.44 | 12.77 | 178787 | 22505 | 2.29% |
| 2025-09-18 | 13.50 | 12.76 | -0.77 | -5.69% | 12.66 | 13.50 | 387001 | 50017 | 4.96% |
| 2025-09-17 | 14.36 | 13.53 | -0.67 | -4.72% | 13.49 | 14.45 | 323914 | 44637 | 4.15% |
| 2025-09-16 | 14.20 | 14.20 | -0.10 | -0.70% | 14.09 | 14.32 | 167022 | 23716 | 2.14% |
| 2025-09-15 | 14.16 | 14.30 | 0.23 | 1.63% | 14.03 | 14.39 | 245087 | 34978 | 3.14% |
| 2025-09-12 | 14.09 | 14.07 | 0.00 | 0.00% | 13.92 | 14.38 | 287179 | 40520 | 3.68% |
| 2025-09-11 | 14.00 | 14.07 | 0.57 | 4.22% | 13.66 | 14.18 | 441695 | 61595 | 5.66% |
| 2025-09-10 | 12.91 | 13.50 | 0.78 | 6.13% | 12.88 | 13.72 | 451826 | 60834 | 5.79% |
| 2025-09-09 | 12.91 | 12.72 | -0.18 | -1.40% | 12.65 | 12.93 | 84695 | 10799 | 1.08% |
| 2025-09-08 | 12.89 | 12.90 | 0.19 | 1.49% | 12.73 | 13.09 | 179426 | 23198 | 2.30% |
| 2025-09-05 | 12.30 | 12.71 | 0.35 | 2.83% | 12.25 | 12.84 | 175520 | 22134 | 2.25% |
| 2025-09-04 | 12.30 | 12.36 | 0.16 | 1.31% | 12.17 | 12.51 | 136577 | 16881 | 1.75% |
| 2025-09-03 | 12.74 | 12.20 | -0.57 | -4.46% | 12.20 | 12.77 | 159437 | 19803 | 2.04% |
| 2025-09-02 | 12.83 | 12.77 | -0.01 | -0.08% | 12.66 | 13.00 | 170216 | 21795 | 2.18% |
| 2025-09-01 | 12.56 | 12.78 | 0.20 | 1.59% | 12.55 | 13.10 | 165398 | 21167 | 2.12% |
| 2025-08-29 | 12.79 | 12.58 | -0.17 | -1.33% | 12.57 | 12.83 | 102287 | 12969 | 1.31% |
| 2025-08-28 | 12.64 | 12.75 | 0.06 | 0.47% | 12.47 | 12.82 | 145583 | 18450 | 1.86% |
| 2025-08-27 | 12.83 | 12.69 | -0.17 | -1.32% | 12.69 | 13.10 | 199310 | 25688 | 2.55% |
| 2025-08-26 | 13.09 | 12.86 | -0.01 | -0.08% | 12.80 | 13.13 | 153454 | 19773 | 1.97% |
| 2025-08-25 | 12.60 | 12.87 | 0.35 | 2.80% | 12.49 | 13.24 | 319078 | 41123 | 4.09% |
| 2025-08-22 | 12.49 | 12.52 | 0.09 | 0.72% | 12.32 | 12.60 | 115944 | 14370 | 1.48% |
| 2025-08-21 | 12.55 | 12.43 | -0.12 | -0.96% | 12.40 | 12.59 | 133214 | 16652 | 1.71% |
| 2025-08-20 | 12.65 | 12.55 | -0.09 | -0.71% | 12.40 | 12.74 | 156663 | 19616 | 2.01% |
| 2025-08-19 | 12.91 | 12.64 | -0.43 | -3.29% | 12.61 | 12.91 | 268595 | 34082 | 3.44% |
| 2025-08-18 | 12.42 | 13.07 | 0.66 | 5.32% | 12.37 | 13.39 | 458541 | 60221 | 5.87% |
| 2025-08-15 | 12.40 | 12.41 | 0.01 | 0.08% | 12.30 | 12.50 | 129613 | 16047 | 1.66% |
| 2025-08-14 | 12.60 | 12.40 | -0.25 | -1.98% | 12.35 | 12.75 | 200416 | 25088 | 2.57% |
| 2025-08-13 | 12.39 | 12.65 | 0.23 | 1.85% | 12.26 | 12.69 | 310326 | 38830 | 3.97% |
| 2025-08-12 | 12.05 | 12.42 | 0.37 | 3.07% | 11.97 | 12.50 | 307044 | 37740 | 3.93% |
| 2025-08-11 | 12.06 | 12.05 | -0.07 | -0.58% | 12.00 | 12.11 | 71904 | 8655 | 0.92% |
| 2025-08-08 | 11.97 | 12.12 | 0.13 | 1.08% | 11.95 | 12.25 | 116851 | 14118 | 1.50% |
| 2025-08-07 | 12.08 | 11.99 | -0.09 | -0.75% | 11.97 | 12.09 | 64412 | 7731 | 0.82% |
| 2025-08-06 | 12.08 | 12.08 | 0.03 | 0.25% | 11.94 | 12.09 | 79242 | 9524 | 1.01% |
| 2025-08-05 | 11.97 | 12.05 | 0.04 | 0.33% | 11.94 | 12.05 | 56143 | 6738 | 0.72% |
| 2025-08-04 | 11.94 | 12.01 | -0.03 | -0.25% | 11.90 | 12.01 | 51513 | 6162 | 0.66% |
| 2025-08-01 | 11.90 | 12.04 | 0.06 | 0.50% | 11.90 | 12.04 | 57636 | 6907 | 0.74% |
| 2025-07-31 | 12.17 | 11.98 | -0.19 | -1.56% | 11.96 | 12.18 | 111539 | 13444 | 1.43% |
| 2025-07-30 | 12.29 | 12.17 | -0.20 | -1.62% | 12.13 | 12.32 | 111552 | 13627 | 1.43% |
| 2025-07-29 | 12.40 | 12.37 | -0.03 | -0.24% | 12.23 | 12.43 | 106280 | 13077 | 1.36% |
| 2025-07-28 | 12.24 | 12.40 | 0.16 | 1.31% | 12.17 | 12.45 | 167173 | 20645 | 2.14% |
| 2025-07-25 | 12.24 | 12.24 | 0.04 | 0.33% | 12.18 | 12.57 | 211025 | 26039 | 2.70% |
| 2025-07-24 | 12.13 | 12.20 | 0.09 | 0.74% | 12.03 | 12.22 | 90890 | 11032 | 1.16% |
| 2025-07-23 | 12.32 | 12.11 | -0.17 | -1.38% | 12.10 | 12.35 | 105075 | 12814 | 1.35% |
| 2025-07-22 | 12.21 | 12.28 | 0.01 | 0.08% | 12.11 | 12.28 | 137381 | 16732 | 1.76% |
| 2025-07-21 | 12.13 | 12.27 | 0.19 | 1.57% | 12.08 | 12.44 | 193758 | 23799 | 2.48% |
| 2025-07-18 | 12.06 | 12.08 | 0.01 | 0.08% | 12.01 | 12.11 | 74609 | 8988 | 0.96% |
| 2025-07-17 | 12.02 | 12.07 | 0.04 | 0.33% | 11.96 | 12.15 | 83966 | 10128 | 1.08% |
| 2025-07-16 | 11.91 | 12.03 | 0.04 | 0.33% | 11.91 | 12.08 | 78684 | 9463 | 1.01% |