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 | 12.26 | 12.52 | 0.10 | 0.81% | 12.11 | 13.23 | 803333 | 101657 | 24.05% |
| 2025-10-30 | 12.99 | 12.42 | -0.84 | -6.33% | 12.42 | 13.32 | 943472 | 119892 | 28.25% |
| 2025-10-29 | 14.29 | 13.26 | -1.10 | -7.66% | 12.99 | 14.29 | 1254324 | 167698 | 37.55% |
| 2025-10-28 | 14.76 | 14.36 | -1.52 | -9.57% | 14.29 | 15.66 | 1533045 | 227871 | 45.90% |
| 2025-10-27 | 13.00 | 15.88 | 1.44 | 9.97% | 13.00 | 15.88 | 1909099 | 281998 | 57.16% |
| 2025-10-24 | 13.60 | 14.44 | 0.88 | 6.49% | 13.50 | 14.92 | 1784733 | 259136 | 53.44% |
| 2025-10-23 | 12.92 | 13.56 | 1.23 | 9.98% | 12.70 | 13.56 | 1255401 | 167508 | 37.59% |
| 2025-10-22 | 12.33 | 12.33 | 1.12 | 9.99% | 12.33 | 12.33 | 92211 | 11369 | 2.76% |
| 2025-10-21 | 11.21 | 11.21 | 1.02 | 10.01% | 11.21 | 11.21 | 211549 | 23714 | 6.33% |
| 2025-10-20 | 9.39 | 10.19 | 0.93 | 10.04% | 9.32 | 10.19 | 366803 | 36094 | 10.98% |
| 2025-10-17 | 9.50 | 9.26 | -0.39 | -4.04% | 9.21 | 9.56 | 150330 | 14135 | 4.50% |
| 2025-10-16 | 9.57 | 9.65 | 0.08 | 0.84% | 9.36 | 9.79 | 212598 | 20354 | 6.37% |
| 2025-10-15 | 9.48 | 9.57 | 0.01 | 0.10% | 9.40 | 9.62 | 117500 | 11188 | 3.52% |
| 2025-10-14 | 9.38 | 9.56 | 0.18 | 1.92% | 9.38 | 9.65 | 193662 | 18515 | 5.80% |
| 2025-10-13 | 9.01 | 9.38 | -0.13 | -1.37% | 9.00 | 9.41 | 112151 | 10398 | 3.36% |
| 2025-10-10 | 9.58 | 9.51 | -0.04 | -0.42% | 9.46 | 9.65 | 124643 | 11919 | 3.73% |
| 2025-10-09 | 9.31 | 9.55 | 0.28 | 3.02% | 9.27 | 9.56 | 167173 | 15772 | 5.01% |
| 2025-09-30 | 9.41 | 9.27 | -0.13 | -1.38% | 9.25 | 9.44 | 126970 | 11838 | 3.80% |
| 2025-09-29 | 9.40 | 9.40 | -0.01 | -0.11% | 9.18 | 9.48 | 140846 | 13130 | 4.22% |
| 2025-09-26 | 9.53 | 9.41 | -0.16 | -1.67% | 9.41 | 9.58 | 111518 | 10588 | 3.34% |
| 2025-09-25 | 9.59 | 9.57 | -0.06 | -0.62% | 9.52 | 9.68 | 115246 | 11055 | 3.45% |
| 2025-09-24 | 9.45 | 9.63 | 0.10 | 1.05% | 9.41 | 9.65 | 148715 | 14221 | 4.45% |
| 2025-09-23 | 9.85 | 9.53 | -0.32 | -3.25% | 9.33 | 9.95 | 221629 | 21150 | 6.64% |
| 2025-09-22 | 10.11 | 9.85 | -0.35 | -3.43% | 9.80 | 10.17 | 294320 | 29105 | 8.81% |
| 2025-09-19 | 10.57 | 10.20 | -0.19 | -1.83% | 10.04 | 10.79 | 345043 | 35924 | 10.33% |
| 2025-09-18 | 10.25 | 10.39 | 0.16 | 1.56% | 10.10 | 10.74 | 436215 | 45620 | 13.06% |
| 2025-09-17 | 10.38 | 10.23 | -0.32 | -3.03% | 10.20 | 10.44 | 422456 | 43355 | 12.65% |
| 2025-09-16 | 9.93 | 10.55 | 0.62 | 6.24% | 9.93 | 10.92 | 631204 | 66577 | 18.90% |
| 2025-09-15 | 10.01 | 9.93 | -0.15 | -1.49% | 9.87 | 10.03 | 149508 | 14833 | 4.48% |
| 2025-09-12 | 9.98 | 10.08 | 0.05 | 0.50% | 9.94 | 10.27 | 199030 | 20162 | 5.96% |
| 2025-09-11 | 9.86 | 10.03 | 0.09 | 0.91% | 9.76 | 10.03 | 175381 | 17472 | 5.25% |
| 2025-09-10 | 9.86 | 9.94 | 0.11 | 1.12% | 9.82 | 10.07 | 157418 | 15702 | 4.71% |
| 2025-09-09 | 10.09 | 9.83 | -0.28 | -2.77% | 9.80 | 10.09 | 157919 | 15656 | 4.73% |
| 2025-09-08 | 9.99 | 10.11 | 0.11 | 1.10% | 9.92 | 10.20 | 166305 | 16793 | 4.98% |
| 2025-09-05 | 9.80 | 10.00 | 0.21 | 2.15% | 9.67 | 10.00 | 179908 | 17786 | 5.39% |
| 2025-09-04 | 9.87 | 9.79 | -0.03 | -0.31% | 9.59 | 9.93 | 187811 | 18425 | 5.62% |
| 2025-09-03 | 10.34 | 9.82 | -0.53 | -5.12% | 9.70 | 10.36 | 259934 | 26089 | 7.78% |
| 2025-09-02 | 10.69 | 10.35 | -0.29 | -2.73% | 10.33 | 10.84 | 241904 | 25357 | 7.24% |
| 2025-09-01 | 10.72 | 10.64 | -0.17 | -1.57% | 10.62 | 10.79 | 225732 | 24099 | 6.76% |
| 2025-08-29 | 10.79 | 10.81 | -0.07 | -0.64% | 10.59 | 11.17 | 302490 | 32821 | 9.06% |
| 2025-08-28 | 10.75 | 10.88 | 0.10 | 0.93% | 10.31 | 10.89 | 396473 | 42223 | 11.86% |
| 2025-08-27 | 11.00 | 10.78 | -0.21 | -1.91% | 10.68 | 11.22 | 462344 | 50970 | 13.83% |
| 2025-08-26 | 11.08 | 10.99 | -0.08 | -0.72% | 10.88 | 11.10 | 329687 | 36260 | 9.86% |
| 2025-08-25 | 11.14 | 11.07 | -0.12 | -1.07% | 11.01 | 11.25 | 514986 | 57111 | 15.41% |
| 2025-08-22 | 11.52 | 11.19 | -0.25 | -2.19% | 11.06 | 11.68 | 960814 | 108203 | 28.75% |
| 2025-08-21 | 10.48 | 11.44 | 1.04 | 10.00% | 10.26 | 11.44 | 806846 | 88644 | 24.14% |
| 2025-08-20 | 10.48 | 10.40 | -0.11 | -1.05% | 10.35 | 10.62 | 337336 | 35282 | 10.09% |
| 2025-08-19 | 10.88 | 10.51 | -0.35 | -3.22% | 10.47 | 10.88 | 602477 | 64087 | 18.03% |
| 2025-08-18 | 10.40 | 10.86 | 0.51 | 4.93% | 10.29 | 10.98 | 830541 | 87557 | 24.85% |
| 2025-08-15 | 9.95 | 10.35 | 0.26 | 2.58% | 9.91 | 10.55 | 688266 | 70743 | 20.59% |
| 2025-08-14 | 9.82 | 10.09 | 0.24 | 2.44% | 9.71 | 10.36 | 663242 | 66574 | 19.85% |
| 2025-08-13 | 9.84 | 9.85 | 0.03 | 0.31% | 9.76 | 9.97 | 241634 | 23851 | 7.23% |
| 2025-08-12 | 9.91 | 9.82 | -0.15 | -1.50% | 9.80 | 10.03 | 268552 | 26506 | 8.04% |
| 2025-08-11 | 9.88 | 9.97 | 0.00 | 0.00% | 9.81 | 10.07 | 288821 | 28691 | 8.64% |
| 2025-08-08 | 9.86 | 9.97 | 0.10 | 1.01% | 9.83 | 10.11 | 405705 | 40512 | 12.14% |
| 2025-08-07 | 9.96 | 9.87 | -0.15 | -1.50% | 9.83 | 10.04 | 335048 | 33120 | 10.03% |
| 2025-08-06 | 9.85 | 10.02 | 0.04 | 0.40% | 9.82 | 10.13 | 460203 | 45972 | 13.77% |
| 2025-08-05 | 9.67 | 9.98 | 0.30 | 3.10% | 9.61 | 10.15 | 503230 | 49633 | 15.06% |
| 2025-08-04 | 9.49 | 9.68 | 0.06 | 0.62% | 9.33 | 9.69 | 271920 | 25963 | 8.14% |
| 2025-08-01 | 9.65 | 9.62 | -0.17 | -1.74% | 9.54 | 9.80 | 351277 | 33907 | 10.51% |
| 2025-07-31 | 10.00 | 9.79 | -0.33 | -3.26% | 9.70 | 10.07 | 588722 | 58186 | 17.62% |
| 2025-07-30 | 9.67 | 10.12 | 0.46 | 4.76% | 9.57 | 10.57 | 959775 | 95755 | 28.72% |
| 2025-07-29 | 9.94 | 9.66 | -0.39 | -3.88% | 9.60 | 9.94 | 830809 | 80412 | 24.86% |
| 2025-07-28 | 9.55 | 10.05 | 0.91 | 9.96% | 9.55 | 10.05 | 606965 | 60421 | 18.16% |
| 2025-07-25 | 9.19 | 9.14 | -0.05 | -0.54% | 9.09 | 9.19 | 149061 | 13588 | 4.46% |
| 2025-07-24 | 9.12 | 9.19 | 0.05 | 0.55% | 9.03 | 9.19 | 182717 | 16706 | 5.47% |