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 | 12.32 | 12.12 | -0.09 | -0.74% | 12.00 | 12.39 | 491282 | 59985 | 5.29% |
| 2025-10-30 | 11.95 | 12.21 | 0.05 | 0.41% | 11.82 | 12.34 | 485883 | 58806 | 5.23% |
| 2025-10-29 | 11.79 | 12.16 | 0.56 | 4.83% | 11.71 | 12.17 | 502671 | 60138 | 5.41% |
| 2025-10-28 | 11.89 | 11.60 | -0.41 | -3.41% | 11.55 | 11.90 | 432523 | 50452 | 4.66% |
| 2025-10-27 | 12.24 | 12.01 | -0.27 | -2.20% | 11.90 | 12.36 | 492626 | 59746 | 5.31% |
| 2025-10-24 | 12.54 | 12.28 | -0.19 | -1.52% | 12.13 | 12.55 | 440604 | 54173 | 4.74% |
| 2025-10-23 | 13.04 | 12.47 | -0.57 | -4.37% | 12.38 | 13.15 | 713593 | 89649 | 7.68% |
| 2025-10-22 | 12.22 | 13.04 | -0.53 | -3.91% | 12.22 | 13.10 | 700669 | 89533 | 7.55% |
| 2025-10-21 | 14.13 | 13.57 | -0.05 | -0.37% | 13.49 | 14.42 | 665036 | 92957 | 7.16% |
| 2025-10-20 | 13.50 | 13.62 | -1.03 | -7.03% | 13.20 | 14.06 | 623519 | 85010 | 6.71% |
| 2025-10-17 | 14.99 | 14.65 | 0.20 | 1.38% | 14.01 | 15.12 | 814074 | 117371 | 8.77% |
| 2025-10-16 | 15.00 | 14.45 | -0.15 | -1.03% | 14.25 | 15.45 | 911301 | 134622 | 9.81% |
| 2025-10-15 | 13.60 | 14.60 | 1.33 | 10.02% | 13.50 | 14.60 | 827913 | 116197 | 8.92% |
| 2025-10-14 | 14.23 | 13.27 | -0.81 | -5.75% | 13.20 | 15.08 | 1089123 | 153325 | 11.73% |
| 2025-10-13 | 12.61 | 14.08 | 1.26 | 9.83% | 12.61 | 14.10 | 955307 | 128731 | 10.29% |
| 2025-10-10 | 11.89 | 12.82 | 0.87 | 7.28% | 11.71 | 13.09 | 1065910 | 130792 | 11.48% |
| 2025-10-09 | 11.41 | 11.95 | 1.08 | 9.94% | 11.38 | 11.96 | 1140245 | 133921 | 12.28% |
| 2025-09-30 | 10.98 | 10.87 | -0.01 | -0.09% | 10.78 | 11.05 | 566770 | 61741 | 6.10% |
| 2025-09-29 | 10.22 | 10.88 | 0.70 | 6.88% | 10.05 | 11.20 | 980211 | 106828 | 10.56% |
| 2025-09-26 | 10.20 | 10.18 | -0.05 | -0.49% | 10.09 | 10.40 | 313893 | 32249 | 3.38% |
| 2025-09-25 | 9.81 | 10.23 | 0.20 | 1.99% | 9.77 | 10.35 | 375907 | 37768 | 4.05% |
| 2025-09-24 | 9.74 | 10.03 | 0.27 | 2.77% | 9.62 | 10.15 | 397824 | 39296 | 4.28% |
| 2025-09-23 | 9.89 | 9.76 | -0.09 | -0.91% | 9.70 | 10.07 | 242044 | 23868 | 2.61% |
| 2025-09-22 | 9.91 | 9.85 | 0.29 | 3.03% | 9.57 | 9.94 | 214497 | 20868 | 2.31% |
| 2025-09-19 | 9.71 | 9.56 | -0.07 | -0.73% | 9.53 | 9.78 | 156100 | 15023 | 1.68% |
| 2025-09-18 | 9.88 | 9.63 | -0.35 | -3.51% | 9.60 | 9.88 | 299797 | 29084 | 3.23% |
| 2025-09-17 | 10.07 | 9.98 | -0.14 | -1.38% | 9.86 | 10.13 | 220606 | 21988 | 2.38% |
| 2025-09-16 | 10.35 | 10.12 | -0.01 | -0.10% | 9.96 | 10.38 | 229488 | 23190 | 2.47% |
| 2025-09-15 | 10.11 | 10.13 | -0.17 | -1.65% | 9.95 | 10.21 | 200797 | 20232 | 2.16% |
| 2025-09-12 | 10.27 | 10.30 | 0.01 | 0.10% | 10.14 | 10.44 | 245262 | 25269 | 2.64% |
| 2025-09-11 | 10.51 | 10.29 | -0.30 | -2.83% | 10.13 | 10.53 | 374256 | 38394 | 4.03% |
| 2025-09-10 | 10.55 | 10.59 | -0.44 | -3.99% | 10.35 | 10.73 | 594354 | 62649 | 6.40% |
| 2025-09-09 | 10.73 | 11.03 | 0.61 | 5.85% | 10.44 | 11.22 | 898565 | 98013 | 9.68% |
| 2025-09-08 | 10.36 | 10.42 | 0.40 | 3.99% | 10.17 | 10.85 | 614897 | 64408 | 6.62% |
| 2025-09-05 | 9.90 | 10.02 | 0.03 | 0.30% | 9.87 | 10.17 | 275859 | 27670 | 2.97% |
| 2025-09-04 | 10.41 | 9.99 | -0.50 | -4.77% | 9.82 | 10.41 | 448440 | 45048 | 4.83% |
| 2025-09-03 | 10.06 | 10.49 | 0.68 | 6.93% | 9.95 | 10.65 | 630020 | 64822 | 6.78% |
| 2025-09-02 | 10.32 | 9.81 | -0.28 | -2.78% | 9.73 | 10.35 | 443780 | 44285 | 4.78% |
| 2025-09-01 | 9.58 | 10.09 | 0.74 | 7.91% | 9.55 | 10.18 | 664193 | 65870 | 7.15% |
| 2025-08-29 | 9.53 | 9.35 | -0.15 | -1.58% | 9.33 | 9.65 | 259093 | 24591 | 2.79% |
| 2025-08-28 | 9.34 | 9.50 | 0.15 | 1.60% | 9.28 | 9.68 | 236166 | 22343 | 2.54% |
| 2025-08-27 | 9.71 | 9.35 | -0.36 | -3.71% | 9.35 | 9.73 | 280712 | 26792 | 3.02% |
| 2025-08-26 | 9.66 | 9.71 | 0.09 | 0.94% | 9.52 | 9.75 | 268782 | 25907 | 2.89% |
| 2025-08-25 | 9.55 | 9.62 | 0.09 | 0.94% | 9.55 | 9.98 | 362211 | 35214 | 3.90% |
| 2025-08-22 | 9.72 | 9.53 | -0.19 | -1.95% | 9.50 | 9.73 | 269160 | 25692 | 2.90% |
| 2025-08-21 | 9.91 | 9.72 | -0.12 | -1.22% | 9.72 | 10.06 | 191703 | 18949 | 2.06% |
| 2025-08-20 | 9.82 | 9.84 | 0.07 | 0.72% | 9.77 | 10.01 | 276805 | 27280 | 2.98% |
| 2025-08-19 | 9.80 | 9.77 | -0.09 | -0.91% | 9.55 | 9.88 | 332406 | 32278 | 3.58% |
| 2025-08-18 | 10.00 | 9.86 | -0.12 | -1.20% | 9.85 | 10.10 | 236546 | 23476 | 2.55% |
| 2025-08-15 | 9.90 | 9.98 | -0.01 | -0.10% | 9.90 | 10.05 | 135838 | 13530 | 1.46% |
| 2025-08-14 | 10.18 | 9.99 | -0.19 | -1.87% | 9.98 | 10.18 | 174538 | 17571 | 1.88% |
| 2025-08-13 | 10.21 | 10.18 | -0.07 | -0.68% | 10.14 | 10.30 | 160871 | 16406 | 1.73% |
| 2025-08-12 | 10.21 | 10.25 | 0.01 | 0.10% | 10.17 | 10.32 | 128129 | 13108 | 1.38% |
| 2025-08-11 | 10.25 | 10.24 | -0.21 | -2.01% | 10.14 | 10.33 | 174105 | 17805 | 1.87% |
| 2025-08-08 | 10.87 | 10.45 | -0.18 | -1.69% | 10.43 | 10.92 | 201337 | 21347 | 2.17% |
| 2025-08-07 | 10.38 | 10.63 | 0.25 | 2.41% | 10.26 | 10.68 | 288598 | 30366 | 3.11% |
| 2025-08-06 | 10.11 | 10.38 | 0.20 | 1.96% | 10.11 | 10.45 | 229376 | 23553 | 2.47% |
| 2025-08-05 | 10.50 | 10.18 | -0.29 | -2.77% | 10.13 | 10.52 | 220776 | 22648 | 2.38% |
| 2025-08-04 | 10.49 | 10.47 | 0.27 | 2.65% | 10.00 | 10.50 | 305189 | 31459 | 3.29% |
| 2025-08-01 | 9.99 | 10.20 | 0.20 | 2.00% | 9.97 | 10.25 | 215444 | 21828 | 2.32% |
| 2025-07-31 | 10.14 | 10.00 | -0.24 | -2.34% | 9.90 | 10.16 | 288625 | 28888 | 3.11% |
| 2025-07-30 | 10.28 | 10.24 | 0.00 | 0.00% | 10.22 | 10.35 | 161702 | 16615 | 1.74% |
| 2025-07-29 | 10.63 | 10.24 | -0.51 | -4.74% | 10.15 | 10.70 | 417387 | 43248 | 4.49% |
| 2025-07-28 | 10.57 | 10.75 | 0.19 | 1.80% | 10.27 | 10.80 | 373813 | 39534 | 4.03% |
| 2025-07-25 | 10.50 | 10.56 | -0.02 | -0.19% | 10.46 | 10.72 | 214134 | 22710 | 2.31% |