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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 13.92 | 14.53 | 0.34 | 2.40% | 13.66 | 14.87 | 673910 | 97011 | 15.32% |
| 2025-11-13 | 13.89 | 14.19 | 0.24 | 1.72% | 13.31 | 14.52 | 604369 | 84870 | 13.74% |
| 2025-11-12 | 14.63 | 13.95 | -0.53 | -3.66% | 13.68 | 14.85 | 551762 | 77558 | 12.55% |
| 2025-11-11 | 15.00 | 14.48 | -0.81 | -5.30% | 14.35 | 16.65 | 1052320 | 162073 | 23.93% |
| 2025-11-10 | 13.68 | 15.29 | 1.39 | 10.00% | 13.50 | 15.29 | 676993 | 98286 | 15.40% |
| 2025-11-07 | 14.75 | 13.90 | -0.22 | -1.56% | 13.58 | 15.51 | 1116456 | 161701 | 25.39% |
| 2025-11-06 | 14.11 | 14.12 | 1.28 | 9.97% | 14.06 | 14.12 | 262708 | 37089 | 5.97% |
| 2025-11-05 | 11.75 | 12.84 | 1.17 | 10.03% | 11.50 | 12.84 | 653725 | 79340 | 14.87% |
| 2025-11-04 | 10.58 | 11.67 | 1.06 | 9.99% | 10.56 | 11.67 | 299691 | 34179 | 6.82% |
| 2025-11-03 | 10.68 | 10.61 | -0.09 | -0.84% | 10.55 | 10.73 | 80540 | 8539 | 1.83% |
| 2025-10-31 | 10.64 | 10.70 | 0.12 | 1.13% | 10.53 | 10.81 | 161945 | 17300 | 3.68% |
| 2025-10-30 | 10.63 | 10.58 | -0.27 | -2.49% | 10.49 | 10.66 | 161861 | 17127 | 3.68% |
| 2025-10-29 | 10.92 | 10.85 | -0.04 | -0.37% | 10.68 | 11.03 | 198200 | 21444 | 4.51% |
| 2025-10-28 | 10.50 | 10.89 | 0.35 | 3.32% | 10.45 | 11.09 | 315972 | 34324 | 7.19% |
| 2025-10-27 | 10.30 | 10.54 | 0.26 | 2.53% | 10.26 | 10.68 | 162674 | 17087 | 3.70% |
| 2025-10-24 | 10.37 | 10.28 | -0.11 | -1.06% | 10.26 | 10.39 | 48921 | 5040 | 1.11% |
| 2025-10-23 | 10.26 | 10.39 | 0.07 | 0.68% | 10.24 | 10.41 | 58560 | 6060 | 1.33% |
| 2025-10-22 | 10.30 | 10.32 | -0.06 | -0.58% | 10.28 | 10.42 | 66883 | 6917 | 1.52% |
| 2025-10-21 | 10.15 | 10.38 | 0.23 | 2.27% | 10.12 | 10.38 | 89207 | 9163 | 2.03% |
| 2025-10-20 | 10.23 | 10.15 | 0.02 | 0.20% | 10.05 | 10.24 | 60124 | 6085 | 1.37% |
| 2025-10-17 | 10.26 | 10.13 | -0.12 | -1.17% | 10.10 | 10.28 | 65911 | 6703 | 1.50% |
| 2025-10-16 | 10.39 | 10.25 | -0.14 | -1.35% | 10.23 | 10.41 | 70123 | 7226 | 1.59% |
| 2025-10-15 | 10.18 | 10.39 | 0.18 | 1.76% | 10.18 | 10.40 | 109538 | 11314 | 2.49% |
| 2025-10-14 | 10.19 | 10.21 | 0.03 | 0.29% | 10.15 | 10.30 | 84086 | 8602 | 1.91% |
| 2025-10-13 | 9.93 | 10.18 | 0.06 | 0.59% | 9.81 | 10.25 | 95395 | 9596 | 2.17% |
| 2025-10-10 | 9.96 | 10.12 | 0.13 | 1.30% | 9.92 | 10.13 | 100651 | 10133 | 2.29% |
| 2025-10-09 | 9.88 | 9.99 | 0.14 | 1.42% | 9.85 | 10.03 | 79325 | 7911 | 1.80% |
| 2025-09-30 | 9.90 | 9.85 | -0.03 | -0.30% | 9.82 | 9.92 | 31719 | 3128 | 0.72% |
| 2025-09-29 | 9.84 | 9.88 | 0.04 | 0.41% | 9.72 | 9.92 | 43194 | 4250 | 0.98% |
| 2025-09-26 | 9.79 | 9.84 | 0.04 | 0.41% | 9.72 | 9.95 | 65410 | 6467 | 1.49% |
| 2025-09-25 | 10.08 | 9.80 | -0.30 | -2.97% | 9.67 | 10.11 | 148357 | 14588 | 3.37% |
| 2025-09-24 | 9.92 | 10.10 | 0.18 | 1.81% | 9.87 | 10.10 | 47547 | 4779 | 1.08% |
| 2025-09-23 | 10.00 | 9.92 | -0.13 | -1.29% | 9.79 | 10.03 | 63864 | 6308 | 1.45% |
| 2025-09-22 | 10.07 | 10.05 | -0.02 | -0.20% | 9.98 | 10.10 | 36304 | 3641 | 0.83% |
| 2025-09-19 | 10.07 | 10.07 | 0.02 | 0.20% | 9.99 | 10.12 | 48067 | 4828 | 1.09% |
| 2025-09-18 | 10.30 | 10.05 | -0.24 | -2.33% | 9.97 | 10.30 | 96996 | 9832 | 2.21% |
| 2025-09-17 | 10.31 | 10.29 | -0.03 | -0.29% | 10.24 | 10.34 | 47437 | 4880 | 1.08% |
| 2025-09-16 | 10.27 | 10.32 | 0.04 | 0.39% | 10.20 | 10.34 | 53716 | 5510 | 1.22% |
| 2025-09-15 | 10.38 | 10.28 | -0.05 | -0.48% | 10.24 | 10.40 | 60341 | 6209 | 1.37% |
| 2025-09-12 | 10.44 | 10.33 | -0.11 | -1.05% | 10.28 | 10.44 | 79903 | 8269 | 1.82% |
| 2025-09-11 | 10.44 | 10.44 | 0.00 | 0.00% | 10.32 | 10.45 | 79258 | 8232 | 1.80% |
| 2025-09-10 | 10.56 | 10.44 | -0.13 | -1.23% | 10.41 | 10.57 | 55420 | 5800 | 1.26% |
| 2025-09-09 | 10.67 | 10.57 | -0.10 | -0.94% | 10.55 | 10.71 | 69479 | 7381 | 1.58% |
| 2025-09-08 | 10.59 | 10.67 | 0.07 | 0.66% | 10.59 | 10.76 | 80157 | 8543 | 1.82% |
| 2025-09-05 | 10.44 | 10.60 | 0.20 | 1.92% | 10.28 | 10.60 | 71806 | 7531 | 1.63% |
| 2025-09-04 | 10.40 | 10.40 | -0.01 | -0.10% | 10.26 | 10.57 | 87483 | 9137 | 1.99% |
| 2025-09-03 | 10.71 | 10.41 | -0.32 | -2.98% | 10.41 | 10.81 | 109970 | 11568 | 2.50% |
| 2025-09-02 | 10.64 | 10.73 | 0.06 | 0.56% | 10.60 | 10.78 | 112790 | 12074 | 2.56% |
| 2025-09-01 | 10.63 | 10.67 | 0.04 | 0.38% | 10.50 | 10.73 | 73709 | 7847 | 1.68% |
| 2025-08-29 | 10.70 | 10.63 | -0.02 | -0.19% | 10.60 | 10.77 | 83983 | 8971 | 1.91% |
| 2025-08-28 | 10.68 | 10.65 | -0.15 | -1.39% | 10.40 | 10.74 | 161617 | 17086 | 3.68% |
| 2025-08-27 | 10.99 | 10.80 | -0.23 | -2.09% | 10.76 | 11.23 | 205965 | 22690 | 4.68% |
| 2025-08-26 | 11.05 | 11.03 | 0.07 | 0.64% | 10.91 | 11.08 | 152899 | 16821 | 3.48% |
| 2025-08-25 | 10.94 | 10.96 | 0.00 | 0.00% | 10.85 | 11.03 | 156401 | 17106 | 3.56% |
| 2025-08-22 | 11.08 | 10.96 | -0.09 | -0.81% | 10.83 | 11.12 | 136914 | 14929 | 3.11% |
| 2025-08-21 | 10.86 | 11.05 | 0.20 | 1.84% | 10.83 | 11.10 | 194197 | 21347 | 4.42% |
| 2025-08-20 | 10.76 | 10.85 | 0.06 | 0.56% | 10.71 | 10.93 | 108901 | 11789 | 2.48% |
| 2025-08-19 | 10.70 | 10.79 | 0.07 | 0.65% | 10.70 | 10.82 | 128919 | 13887 | 2.93% |
| 2025-08-18 | 10.68 | 10.72 | 0.04 | 0.37% | 10.60 | 10.75 | 127663 | 13655 | 2.90% |
| 2025-08-15 | 10.62 | 10.68 | 0.03 | 0.28% | 10.58 | 10.72 | 108594 | 11588 | 2.47% |
| 2025-08-14 | 10.93 | 10.65 | -0.36 | -3.27% | 10.63 | 11.03 | 184701 | 20003 | 4.20% |
| 2025-08-13 | 10.85 | 11.01 | 0.09 | 0.82% | 10.76 | 11.06 | 217269 | 23725 | 4.94% |
| 2025-08-12 | 10.90 | 10.92 | -0.19 | -1.71% | 10.83 | 11.05 | 195303 | 21343 | 4.44% |
| 2025-08-11 | 10.69 | 11.11 | 0.24 | 2.21% | 10.40 | 11.48 | 366935 | 39575 | 8.34% |
| 2025-08-08 | 10.72 | 10.87 | 0.31 | 2.94% | 10.71 | 11.08 | 353572 | 38503 | 8.04% |