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 | 12.94 | 13.25 | 0.21 | 1.61% | 12.91 | 13.33 | 449839 | 59412 | 4.19% |
| 2025-10-30 | 13.36 | 13.04 | -0.39 | -2.90% | 13.03 | 13.38 | 521365 | 68684 | 4.86% |
| 2025-10-29 | 13.32 | 13.43 | 0.01 | 0.07% | 13.28 | 13.50 | 504470 | 67582 | 4.70% |
| 2025-10-28 | 13.43 | 13.42 | -0.18 | -1.32% | 13.35 | 13.58 | 639477 | 86082 | 5.96% |
| 2025-10-27 | 13.50 | 13.60 | 0.39 | 2.95% | 13.43 | 13.87 | 989182 | 134895 | 9.22% |
| 2025-10-24 | 13.61 | 13.21 | -0.32 | -2.37% | 13.11 | 13.67 | 1047709 | 138967 | 9.77% |
| 2025-10-23 | 14.20 | 13.53 | -1.17 | -7.96% | 13.26 | 14.29 | 1596958 | 218890 | 14.89% |
| 2025-10-22 | 14.38 | 14.70 | 0.89 | 6.44% | 14.23 | 15.18 | 2601656 | 382746 | 24.25% |
| 2025-10-21 | 12.80 | 13.81 | 1.26 | 10.04% | 12.79 | 13.81 | 1085384 | 146311 | 10.12% |
| 2025-10-20 | 12.43 | 12.55 | 0.13 | 1.05% | 12.25 | 12.55 | 392118 | 48691 | 3.66% |
| 2025-10-17 | 12.63 | 12.42 | -0.21 | -1.66% | 12.42 | 12.95 | 396689 | 50363 | 3.70% |
| 2025-10-16 | 13.08 | 12.63 | -0.49 | -3.73% | 12.58 | 13.08 | 517650 | 65973 | 4.83% |
| 2025-10-15 | 13.07 | 13.12 | 0.12 | 0.92% | 12.78 | 13.12 | 495569 | 64299 | 4.62% |
| 2025-10-14 | 12.92 | 13.00 | 0.09 | 0.70% | 12.88 | 13.27 | 643735 | 84149 | 6.00% |
| 2025-10-13 | 12.60 | 12.91 | -0.22 | -1.68% | 12.32 | 13.08 | 618204 | 78902 | 5.76% |
| 2025-10-10 | 12.56 | 13.13 | 0.54 | 4.29% | 12.50 | 13.46 | 1101511 | 143956 | 10.27% |
| 2025-10-09 | 12.52 | 12.59 | 0.08 | 0.64% | 12.51 | 12.64 | 401039 | 50447 | 3.74% |
| 2025-09-30 | 12.75 | 12.51 | -0.24 | -1.88% | 12.47 | 12.79 | 539043 | 67860 | 5.03% |
| 2025-09-29 | 12.58 | 12.75 | 0.09 | 0.71% | 12.50 | 12.89 | 605007 | 76987 | 5.64% |
| 2025-09-26 | 13.14 | 12.66 | -0.72 | -5.38% | 12.62 | 13.28 | 1022600 | 131860 | 9.53% |
| 2025-09-25 | 14.31 | 13.38 | -1.16 | -7.98% | 13.33 | 14.44 | 1443166 | 199758 | 13.45% |
| 2025-09-24 | 15.12 | 14.54 | -0.95 | -6.13% | 14.51 | 15.45 | 1360223 | 200873 | 12.68% |
| 2025-09-23 | 16.03 | 15.49 | -1.15 | -6.91% | 15.22 | 16.47 | 1785745 | 282277 | 16.65% |
| 2025-09-22 | 15.56 | 16.64 | 0.80 | 5.05% | 14.95 | 17.40 | 2981456 | 479085 | 27.79% |
| 2025-09-19 | 14.45 | 15.84 | 1.44 | 10.00% | 14.22 | 15.84 | 2600726 | 404021 | 24.24% |
| 2025-09-18 | 14.24 | 14.40 | 0.12 | 0.84% | 14.14 | 15.02 | 1478848 | 216393 | 13.79% |
| 2025-09-17 | 14.22 | 14.28 | 0.06 | 0.42% | 14.13 | 14.34 | 460069 | 65493 | 4.29% |
| 2025-09-16 | 14.12 | 14.22 | 0.09 | 0.64% | 13.98 | 14.22 | 364575 | 51493 | 3.40% |
| 2025-09-15 | 14.29 | 14.13 | -0.19 | -1.33% | 14.08 | 14.36 | 441141 | 62467 | 4.11% |
| 2025-09-12 | 14.18 | 14.32 | 0.17 | 1.20% | 14.10 | 14.53 | 738782 | 105803 | 6.89% |
| 2025-09-11 | 13.92 | 14.15 | 0.22 | 1.58% | 13.76 | 14.18 | 524939 | 73719 | 4.89% |
| 2025-09-10 | 13.90 | 13.93 | -0.01 | -0.07% | 13.85 | 14.14 | 521596 | 72955 | 4.86% |
| 2025-09-09 | 14.19 | 13.94 | -0.26 | -1.83% | 13.78 | 14.34 | 540996 | 76178 | 5.04% |
| 2025-09-08 | 14.04 | 14.20 | -0.29 | -2.00% | 13.96 | 14.28 | 594205 | 83980 | 5.54% |
| 2025-09-05 | 14.31 | 14.49 | 0.17 | 1.19% | 14.01 | 14.52 | 541111 | 77527 | 5.04% |
| 2025-09-04 | 14.67 | 14.32 | -0.36 | -2.45% | 14.10 | 14.89 | 586910 | 85414 | 5.47% |
| 2025-09-03 | 15.17 | 14.68 | -0.42 | -2.78% | 14.60 | 15.25 | 592933 | 88065 | 5.53% |
| 2025-09-02 | 15.60 | 15.10 | -0.38 | -2.45% | 15.00 | 15.64 | 686016 | 104142 | 6.40% |
| 2025-09-01 | 15.53 | 15.48 | -0.20 | -1.28% | 15.30 | 15.77 | 621347 | 96509 | 5.79% |
| 2025-08-29 | 15.55 | 15.68 | 0.13 | 0.84% | 15.45 | 16.03 | 789657 | 124407 | 7.36% |
| 2025-08-28 | 15.59 | 15.55 | -0.12 | -0.77% | 14.98 | 15.75 | 1043536 | 160713 | 9.73% |
| 2025-08-27 | 16.18 | 15.67 | -0.55 | -3.39% | 15.66 | 16.47 | 1032087 | 166608 | 9.62% |
| 2025-08-26 | 16.66 | 16.22 | -0.44 | -2.64% | 16.21 | 16.66 | 1057298 | 172579 | 9.86% |
| 2025-08-25 | 16.70 | 16.66 | -0.29 | -1.71% | 16.53 | 17.05 | 1325500 | 222169 | 12.36% |
| 2025-08-22 | 16.52 | 16.95 | 0.24 | 1.44% | 16.41 | 17.08 | 1170771 | 196371 | 10.91% |
| 2025-08-21 | 17.35 | 16.71 | -0.38 | -2.22% | 16.64 | 17.50 | 1267366 | 215539 | 11.81% |
| 2025-08-20 | 17.20 | 17.09 | -0.51 | -2.90% | 16.56 | 17.45 | 1915990 | 324352 | 17.86% |
| 2025-08-19 | 18.66 | 17.60 | -1.20 | -6.38% | 17.58 | 18.94 | 2295463 | 415460 | 21.40% |
| 2025-08-18 | 19.02 | 18.80 | -0.51 | -2.64% | 18.50 | 19.59 | 2368356 | 450701 | 22.08% |
| 2025-08-15 | 19.60 | 19.31 | -0.70 | -3.50% | 19.01 | 20.20 | 2276794 | 443000 | 21.23% |
| 2025-08-14 | 19.00 | 20.01 | 0.69 | 3.57% | 18.53 | 20.98 | 3027050 | 598109 | 28.22% |
| 2025-08-13 | 18.02 | 19.32 | 1.13 | 6.21% | 17.60 | 20.00 | 3300357 | 619971 | 30.77% |
| 2025-08-12 | 18.40 | 18.19 | 0.29 | 1.62% | 17.56 | 18.75 | 2578985 | 469666 | 24.04% |
| 2025-08-11 | 18.43 | 17.90 | 0.57 | 3.29% | 17.63 | 19.06 | 3350257 | 616587 | 31.23% |
| 2025-08-08 | 15.00 | 17.33 | 1.58 | 10.03% | 14.83 | 17.33 | 2816449 | 463878 | 26.26% |
| 2025-08-07 | 16.81 | 15.75 | -1.75 | -10.00% | 15.75 | 17.15 | 2877551 | 465634 | 26.83% |
| 2025-08-06 | 17.00 | 17.50 | 0.33 | 1.92% | 16.50 | 18.88 | 3636882 | 650054 | 33.90% |
| 2025-08-05 | 16.00 | 17.17 | 1.56 | 9.99% | 15.50 | 17.17 | 3672318 | 594410 | 34.24% |
| 2025-08-04 | 14.64 | 15.61 | 1.42 | 10.01% | 14.62 | 15.61 | 1532842 | 235992 | 14.29% |
| 2025-08-01 | 13.69 | 14.19 | 0.94 | 7.09% | 13.50 | 14.58 | 3108902 | 440422 | 28.98% |
| 2025-07-31 | 13.78 | 13.25 | -0.48 | -3.50% | 13.04 | 14.35 | 2993578 | 411115 | 27.91% |
| 2025-07-30 | 13.86 | 13.73 | 0.41 | 3.08% | 13.47 | 14.52 | 3559038 | 498194 | 33.18% |
| 2025-07-29 | 12.60 | 13.32 | 1.21 | 9.99% | 12.00 | 13.32 | 3291200 | 424664 | 30.68% |
| 2025-07-28 | 11.50 | 12.11 | 1.10 | 9.99% | 11.19 | 12.11 | 2818670 | 335471 | 26.28% |
| 2025-07-25 | 12.91 | 11.01 | -0.73 | -6.22% | 10.99 | 12.91 | 3628562 | 442666 | 33.83% |
| 2025-07-24 | 11.51 | 11.74 | 1.07 | 10.03% | 11.25 | 11.74 | 1095142 | 126486 | 10.21% |