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 | 12.59 | 12.45 | 0.28 | 2.30% | 12.24 | 12.78 | 1003086 | 125671 | 12.49% |
| 2025-10-30 | 12.63 | 12.17 | -0.58 | -4.55% | 11.98 | 12.98 | 1018290 | 126262 | 12.68% |
| 2025-10-29 | 11.81 | 12.75 | 0.26 | 2.08% | 11.66 | 13.03 | 1328635 | 165167 | 16.54% |
| 2025-10-28 | 13.93 | 12.49 | -1.39 | -10.01% | 12.49 | 14.15 | 1227601 | 158280 | 15.29% |
| 2025-10-27 | 14.50 | 13.88 | -0.43 | -3.00% | 13.50 | 14.79 | 1391509 | 194485 | 17.33% |
| 2025-10-24 | 14.25 | 14.31 | -0.01 | -0.07% | 13.31 | 15.35 | 1781710 | 255870 | 22.19% |
| 2025-10-23 | 14.96 | 14.32 | -1.07 | -6.95% | 13.85 | 14.96 | 1660460 | 237022 | 20.68% |
| 2025-10-22 | 15.02 | 15.39 | 1.08 | 7.55% | 14.50 | 15.44 | 2006912 | 300205 | 24.99% |
| 2025-10-21 | 12.75 | 14.31 | 1.30 | 9.99% | 12.75 | 14.31 | 1140363 | 157813 | 14.20% |
| 2025-10-20 | 13.22 | 13.01 | 0.02 | 0.15% | 12.51 | 14.20 | 2095050 | 278602 | 26.09% |
| 2025-10-17 | 11.59 | 12.99 | 1.18 | 9.99% | 11.30 | 12.99 | 1716014 | 210984 | 21.37% |
| 2025-10-16 | 10.89 | 11.81 | 1.07 | 9.96% | 10.89 | 11.81 | 1312272 | 152727 | 16.34% |
| 2025-10-15 | 11.71 | 10.74 | -0.40 | -3.59% | 10.18 | 12.25 | 1798531 | 200223 | 22.40% |
| 2025-10-14 | 11.14 | 11.14 | 1.01 | 9.97% | 10.44 | 11.14 | 1615502 | 177555 | 20.12% |
| 2025-10-13 | 9.50 | 10.13 | 0.92 | 9.99% | 9.33 | 10.13 | 530660 | 52686 | 6.61% |
| 2025-10-10 | 8.01 | 9.21 | 0.84 | 10.04% | 7.93 | 9.21 | 981929 | 85144 | 12.23% |
| 2025-10-09 | 8.29 | 8.37 | 0.57 | 7.31% | 8.03 | 8.58 | 1394556 | 117267 | 17.36% |
| 2025-09-30 | 7.58 | 7.80 | 0.17 | 2.23% | 7.40 | 8.00 | 838344 | 64792 | 10.44% |
| 2025-09-29 | 7.75 | 7.63 | -0.14 | -1.80% | 7.45 | 8.23 | 1110095 | 86734 | 13.82% |
| 2025-09-26 | 7.22 | 7.77 | 0.71 | 10.06% | 7.22 | 7.77 | 516070 | 39623 | 6.43% |
| 2025-09-25 | 7.03 | 7.06 | 0.20 | 2.92% | 6.78 | 7.16 | 575883 | 40479 | 7.17% |
| 2025-09-24 | 6.50 | 6.86 | 0.37 | 5.70% | 6.46 | 7.14 | 525490 | 36407 | 6.54% |
| 2025-09-23 | 6.63 | 6.49 | -0.18 | -2.70% | 6.38 | 6.66 | 149154 | 9657 | 1.86% |
| 2025-09-22 | 6.76 | 6.67 | -0.10 | -1.48% | 6.61 | 6.76 | 92573 | 6163 | 1.15% |
| 2025-09-19 | 6.75 | 6.77 | 0.04 | 0.59% | 6.62 | 6.83 | 142644 | 9558 | 1.78% |
| 2025-09-18 | 6.94 | 6.73 | -0.25 | -3.58% | 6.70 | 6.98 | 212262 | 14542 | 2.64% |
| 2025-09-17 | 6.97 | 6.98 | 0.00 | 0.00% | 6.84 | 7.06 | 183707 | 12730 | 2.29% |
| 2025-09-16 | 6.87 | 6.98 | 0.09 | 1.31% | 6.82 | 6.98 | 188382 | 13033 | 2.35% |
| 2025-09-15 | 6.86 | 6.89 | -0.03 | -0.43% | 6.76 | 6.94 | 164939 | 11273 | 2.05% |
| 2025-09-12 | 6.92 | 6.92 | 0.09 | 1.32% | 6.87 | 7.02 | 216937 | 15067 | 2.70% |
| 2025-09-11 | 6.78 | 6.83 | 0.05 | 0.74% | 6.67 | 6.86 | 124784 | 8436 | 1.55% |
| 2025-09-10 | 6.71 | 6.78 | 0.01 | 0.15% | 6.71 | 6.83 | 102508 | 6935 | 1.28% |
| 2025-09-09 | 6.68 | 6.77 | 0.07 | 1.04% | 6.67 | 6.86 | 135533 | 9196 | 1.69% |
| 2025-09-08 | 6.68 | 6.70 | 0.03 | 0.45% | 6.65 | 6.73 | 75230 | 5030 | 0.94% |
| 2025-09-05 | 6.60 | 6.67 | 0.06 | 0.91% | 6.51 | 6.67 | 80125 | 5289 | 1.00% |
| 2025-09-04 | 6.53 | 6.61 | 0.09 | 1.38% | 6.50 | 6.62 | 94193 | 6191 | 1.17% |
| 2025-09-03 | 6.69 | 6.52 | -0.17 | -2.54% | 6.50 | 6.70 | 112924 | 7438 | 1.41% |
| 2025-09-02 | 6.75 | 6.69 | -0.09 | -1.33% | 6.62 | 6.77 | 141586 | 9456 | 1.76% |
| 2025-09-01 | 6.77 | 6.78 | 0.01 | 0.15% | 6.70 | 6.82 | 98963 | 6690 | 1.23% |
| 2025-08-29 | 6.80 | 6.77 | -0.01 | -0.15% | 6.75 | 6.88 | 129428 | 8819 | 1.61% |
| 2025-08-28 | 6.83 | 6.78 | -0.03 | -0.44% | 6.63 | 6.86 | 186380 | 12599 | 2.32% |
| 2025-08-27 | 7.05 | 6.81 | -0.29 | -4.08% | 6.80 | 7.09 | 297069 | 20655 | 3.70% |
| 2025-08-26 | 7.14 | 7.10 | -0.09 | -1.25% | 7.05 | 7.14 | 193742 | 13760 | 2.41% |
| 2025-08-25 | 7.08 | 7.19 | 0.11 | 1.55% | 7.06 | 7.25 | 345865 | 24850 | 4.31% |
| 2025-08-22 | 7.10 | 7.08 | -0.01 | -0.14% | 7.01 | 7.10 | 153870 | 10848 | 1.92% |
| 2025-08-21 | 7.08 | 7.09 | 0.02 | 0.28% | 7.04 | 7.18 | 185456 | 13153 | 2.31% |
| 2025-08-20 | 7.04 | 7.07 | 0.01 | 0.14% | 6.97 | 7.07 | 155189 | 10903 | 1.93% |
| 2025-08-19 | 7.04 | 7.06 | 0.02 | 0.28% | 7.04 | 7.17 | 200896 | 14249 | 2.50% |
| 2025-08-18 | 7.08 | 7.04 | -0.04 | -0.56% | 7.01 | 7.11 | 211235 | 14892 | 2.63% |
| 2025-08-15 | 7.03 | 7.08 | 0.07 | 1.00% | 7.00 | 7.12 | 200725 | 14203 | 2.50% |
| 2025-08-14 | 7.28 | 7.01 | -0.22 | -3.04% | 7.00 | 7.33 | 308064 | 21972 | 3.84% |
| 2025-08-13 | 7.07 | 7.23 | 0.26 | 3.73% | 6.92 | 7.60 | 520837 | 37594 | 6.49% |
| 2025-08-12 | 6.95 | 6.97 | 0.02 | 0.29% | 6.91 | 7.01 | 132001 | 9192 | 1.64% |
| 2025-08-11 | 6.86 | 6.95 | 0.09 | 1.31% | 6.86 | 6.95 | 131212 | 9087 | 1.63% |
| 2025-08-08 | 6.86 | 6.86 | -0.03 | -0.44% | 6.83 | 6.88 | 76173 | 5221 | 0.95% |
| 2025-08-07 | 6.88 | 6.89 | 0.00 | 0.00% | 6.80 | 6.90 | 109867 | 7532 | 1.37% |
| 2025-08-06 | 6.93 | 6.89 | -0.04 | -0.58% | 6.82 | 6.93 | 103038 | 7067 | 1.28% |
| 2025-08-05 | 6.87 | 6.93 | 0.09 | 1.32% | 6.85 | 6.94 | 101975 | 7040 | 1.27% |
| 2025-08-04 | 6.82 | 6.84 | -0.03 | -0.44% | 6.77 | 6.85 | 84350 | 5744 | 1.05% |
| 2025-08-01 | 6.87 | 6.87 | -0.01 | -0.15% | 6.84 | 6.94 | 97171 | 6684 | 1.21% |
| 2025-07-31 | 7.11 | 6.88 | -0.27 | -3.78% | 6.85 | 7.14 | 278275 | 19364 | 3.47% |
| 2025-07-30 | 7.19 | 7.15 | -0.05 | -0.69% | 7.11 | 7.33 | 279047 | 20171 | 3.47% |
| 2025-07-29 | 7.15 | 7.20 | 0.03 | 0.42% | 7.07 | 7.23 | 158460 | 11332 | 1.97% |
| 2025-07-28 | 7.13 | 7.17 | 0.03 | 0.42% | 7.06 | 7.18 | 130172 | 9280 | 1.62% |
| 2025-07-25 | 7.22 | 7.14 | -0.06 | -0.83% | 7.12 | 7.23 | 123100 | 8797 | 1.53% |
| 2025-07-24 | 7.10 | 7.20 | 0.10 | 1.41% | 7.07 | 7.22 | 171111 | 12277 | 2.13% |