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 | 13.34 | 13.33 | -0.02 | -0.15% | 13.04 | 13.65 | 1454380 | 194258 | 9.01% |
| 2025-10-30 | 13.75 | 13.35 | -0.66 | -4.71% | 13.32 | 13.75 | 2277366 | 307979 | 14.11% |
| 2025-10-29 | 13.61 | 14.01 | 0.29 | 2.11% | 13.27 | 14.31 | 3701261 | 508625 | 22.94% |
| 2025-10-28 | 12.98 | 13.72 | 0.87 | 6.77% | 12.80 | 14.14 | 4301640 | 587723 | 26.66% |
| 2025-10-27 | 12.60 | 12.85 | 0.38 | 3.05% | 12.60 | 13.18 | 2945326 | 380845 | 18.25% |
| 2025-10-24 | 12.22 | 12.47 | 0.43 | 3.57% | 11.77 | 12.85 | 2408665 | 295204 | 14.93% |
| 2025-10-23 | 12.52 | 12.04 | -0.80 | -6.23% | 11.98 | 13.06 | 2042770 | 250608 | 12.66% |
| 2025-10-22 | 12.33 | 12.84 | 0.06 | 0.47% | 11.90 | 13.42 | 3174431 | 401017 | 19.67% |
| 2025-10-21 | 12.59 | 12.78 | 0.14 | 1.11% | 12.40 | 13.30 | 2944649 | 380033 | 18.25% |
| 2025-10-20 | 12.30 | 12.64 | 0.73 | 6.13% | 11.78 | 13.10 | 3277513 | 407169 | 20.31% |
| 2025-10-17 | 12.35 | 11.91 | -0.81 | -6.37% | 11.57 | 12.40 | 2720028 | 325706 | 16.86% |
| 2025-10-16 | 11.55 | 12.72 | 1.16 | 10.03% | 11.36 | 12.72 | 3458294 | 427670 | 21.43% |
| 2025-10-15 | 12.05 | 11.56 | 0.24 | 2.12% | 11.38 | 12.30 | 3324485 | 391471 | 20.60% |
| 2025-10-14 | 11.32 | 11.32 | 1.03 | 10.01% | 11.32 | 11.32 | 389524 | 44094 | 2.41% |
| 2025-10-13 | 9.65 | 10.29 | 0.29 | 2.90% | 9.65 | 10.32 | 994667 | 100085 | 6.16% |
| 2025-10-10 | 10.10 | 10.00 | -0.06 | -0.60% | 9.86 | 10.10 | 708885 | 70777 | 4.39% |
| 2025-10-09 | 9.85 | 10.06 | 0.39 | 4.03% | 9.75 | 10.09 | 997879 | 99390 | 6.18% |
| 2025-09-30 | 9.54 | 9.67 | 0.16 | 1.68% | 9.51 | 9.73 | 391325 | 37827 | 2.42% |
| 2025-09-29 | 9.45 | 9.51 | 0.13 | 1.39% | 9.36 | 9.58 | 343736 | 32601 | 2.13% |
| 2025-09-26 | 9.60 | 9.38 | -0.20 | -2.09% | 9.38 | 9.66 | 330936 | 31404 | 2.05% |
| 2025-09-25 | 9.69 | 9.58 | 0.05 | 0.52% | 9.56 | 9.81 | 459505 | 44445 | 2.85% |
| 2025-09-24 | 9.25 | 9.53 | 0.24 | 2.58% | 9.17 | 9.57 | 388084 | 36566 | 2.40% |
| 2025-09-23 | 9.48 | 9.29 | -0.23 | -2.42% | 9.11 | 9.56 | 448933 | 41648 | 2.78% |
| 2025-09-22 | 9.41 | 9.52 | 0.15 | 1.60% | 9.32 | 9.53 | 321306 | 30362 | 1.99% |
| 2025-09-19 | 9.49 | 9.37 | -0.09 | -0.95% | 9.32 | 9.57 | 347046 | 32808 | 2.15% |
| 2025-09-18 | 9.65 | 9.46 | -0.24 | -2.47% | 9.35 | 9.89 | 675157 | 64887 | 4.18% |
| 2025-09-17 | 9.48 | 9.70 | 0.18 | 1.89% | 9.42 | 9.71 | 411545 | 39451 | 2.55% |
| 2025-09-16 | 9.64 | 9.52 | -0.10 | -1.04% | 9.32 | 9.72 | 512617 | 48493 | 3.18% |
| 2025-09-15 | 9.82 | 9.62 | -0.20 | -2.04% | 9.60 | 9.86 | 373474 | 36368 | 2.31% |
| 2025-09-12 | 9.68 | 9.82 | 0.14 | 1.45% | 9.65 | 9.96 | 513808 | 50437 | 3.18% |
| 2025-09-11 | 9.44 | 9.68 | 0.23 | 2.43% | 9.32 | 9.69 | 388563 | 37022 | 2.41% |
| 2025-09-10 | 9.65 | 9.45 | -0.20 | -2.07% | 9.40 | 9.74 | 411138 | 39105 | 2.55% |
| 2025-09-09 | 9.72 | 9.65 | -0.11 | -1.13% | 9.60 | 9.97 | 508820 | 49654 | 3.15% |
| 2025-09-08 | 9.56 | 9.76 | 0.33 | 3.50% | 9.51 | 9.90 | 620669 | 60421 | 3.85% |
| 2025-09-05 | 9.18 | 9.43 | 0.26 | 2.84% | 9.15 | 9.47 | 424489 | 39564 | 2.63% |
| 2025-09-04 | 9.27 | 9.17 | -0.14 | -1.50% | 9.06 | 9.69 | 553396 | 51936 | 3.43% |
| 2025-09-03 | 9.56 | 9.31 | -0.23 | -2.41% | 9.26 | 9.63 | 409375 | 38537 | 2.54% |
| 2025-09-02 | 9.95 | 9.54 | -0.40 | -4.02% | 9.43 | 9.99 | 647439 | 62349 | 4.01% |
| 2025-09-01 | 9.88 | 9.94 | 0.15 | 1.53% | 9.81 | 10.05 | 591447 | 58693 | 3.67% |
| 2025-08-29 | 9.90 | 9.79 | -0.10 | -1.01% | 9.70 | 9.91 | 573348 | 56007 | 3.55% |
| 2025-08-28 | 9.85 | 9.89 | 0.05 | 0.51% | 9.58 | 10.06 | 630149 | 62059 | 3.90% |
| 2025-08-27 | 9.95 | 9.84 | -0.11 | -1.11% | 9.79 | 10.14 | 707092 | 70502 | 4.38% |
| 2025-08-26 | 10.10 | 9.95 | -0.31 | -3.02% | 9.92 | 10.19 | 753489 | 75225 | 4.67% |
| 2025-08-25 | 9.91 | 10.26 | 0.37 | 3.74% | 9.91 | 10.34 | 993293 | 100901 | 6.16% |
| 2025-08-22 | 9.89 | 9.89 | 0.04 | 0.41% | 9.80 | 9.97 | 468901 | 46264 | 2.91% |
| 2025-08-21 | 10.00 | 9.85 | -0.15 | -1.50% | 9.78 | 10.01 | 494516 | 48912 | 3.14% |
| 2025-08-20 | 10.01 | 10.00 | 0.02 | 0.20% | 9.83 | 10.10 | 610723 | 60799 | 3.88% |
| 2025-08-19 | 10.09 | 9.98 | -0.15 | -1.48% | 9.90 | 10.13 | 615520 | 61524 | 3.91% |
| 2025-08-18 | 10.39 | 10.13 | -0.12 | -1.17% | 10.08 | 10.46 | 1090116 | 111577 | 6.92% |
| 2025-08-15 | 9.72 | 10.25 | 0.48 | 4.91% | 9.72 | 10.25 | 982642 | 99010 | 6.24% |
| 2025-08-14 | 9.90 | 9.77 | 0.08 | 0.83% | 9.72 | 10.10 | 1122644 | 111203 | 7.12% |
| 2025-08-13 | 9.23 | 9.69 | 0.44 | 4.76% | 9.23 | 9.70 | 805647 | 76809 | 5.11% |
| 2025-08-12 | 9.33 | 9.25 | -0.08 | -0.86% | 9.17 | 9.35 | 339169 | 31309 | 2.15% |
| 2025-08-11 | 9.33 | 9.33 | 0.05 | 0.54% | 9.30 | 9.45 | 449425 | 42095 | 2.85% |
| 2025-08-08 | 9.20 | 9.28 | 0.04 | 0.43% | 9.10 | 9.34 | 390940 | 36112 | 2.48% |
| 2025-08-07 | 9.34 | 9.24 | -0.07 | -0.75% | 9.15 | 9.38 | 411632 | 38045 | 2.61% |
| 2025-08-06 | 9.11 | 9.31 | 0.18 | 1.97% | 9.09 | 9.33 | 642143 | 59342 | 4.21% |
| 2025-08-05 | 9.09 | 9.13 | 0.05 | 0.55% | 9.07 | 9.24 | 548644 | 50148 | 3.60% |
| 2025-08-04 | 8.83 | 9.08 | 0.18 | 2.02% | 8.82 | 9.08 | 358968 | 32261 | 2.35% |
| 2025-08-01 | 8.85 | 8.90 | 0.03 | 0.34% | 8.81 | 8.96 | 258574 | 22984 | 1.70% |
| 2025-07-31 | 8.92 | 8.87 | -0.12 | -1.33% | 8.84 | 9.05 | 341513 | 30412 | 2.24% |
| 2025-07-30 | 9.16 | 8.99 | -0.19 | -2.07% | 8.90 | 9.16 | 477376 | 43093 | 3.13% |
| 2025-07-29 | 9.27 | 9.18 | -0.09 | -0.97% | 9.08 | 9.29 | 436030 | 39863 | 2.86% |
| 2025-07-28 | 9.16 | 9.27 | 0.11 | 1.20% | 9.04 | 9.43 | 794029 | 73882 | 5.21% |
| 2025-07-25 | 9.00 | 9.16 | 0.19 | 2.12% | 8.83 | 9.30 | 856896 | 77738 | 5.72% |