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 | 12.45 | 12.63 | 0.21 | 1.69% | 12.42 | 12.77 | 96632 | 12237 | 3.86% |
| 2025-10-30 | 12.69 | 12.42 | -0.40 | -3.12% | 12.41 | 12.90 | 108633 | 13698 | 4.34% |
| 2025-10-29 | 12.56 | 12.82 | 0.08 | 0.63% | 12.42 | 12.84 | 122576 | 15495 | 4.90% |
| 2025-10-28 | 12.70 | 12.74 | -0.06 | -0.47% | 12.58 | 12.87 | 108624 | 13835 | 4.34% |
| 2025-10-27 | 12.88 | 12.80 | 0.04 | 0.31% | 12.68 | 13.02 | 106028 | 13604 | 4.24% |
| 2025-10-24 | 12.69 | 12.76 | 0.14 | 1.11% | 12.46 | 12.77 | 115138 | 14537 | 4.60% |
| 2025-10-23 | 12.50 | 12.62 | -0.02 | -0.16% | 12.26 | 12.65 | 154449 | 19204 | 6.17% |
| 2025-10-22 | 12.95 | 12.64 | -0.61 | -4.60% | 12.58 | 13.24 | 223605 | 28717 | 8.93% |
| 2025-10-21 | 13.11 | 13.25 | 0.05 | 0.38% | 12.97 | 13.29 | 193657 | 25521 | 7.74% |
| 2025-10-20 | 12.90 | 13.20 | 0.10 | 0.76% | 12.75 | 13.24 | 217827 | 28386 | 8.70% |
| 2025-10-17 | 12.78 | 13.10 | 0.32 | 2.50% | 12.78 | 13.77 | 261423 | 34654 | 10.44% |
| 2025-10-16 | 13.07 | 12.78 | -0.42 | -3.18% | 12.74 | 13.45 | 231270 | 30217 | 9.24% |
| 2025-10-15 | 13.01 | 13.20 | -0.17 | -1.27% | 12.70 | 13.49 | 275818 | 36049 | 11.02% |
| 2025-10-14 | 14.51 | 13.37 | -0.70 | -4.98% | 13.33 | 14.68 | 436181 | 60344 | 17.43% |
| 2025-10-13 | 13.66 | 14.07 | -0.64 | -4.35% | 13.26 | 14.36 | 493071 | 68171 | 19.70% |
| 2025-10-10 | 15.31 | 14.71 | -1.52 | -9.37% | 14.61 | 17.44 | 768631 | 117865 | 30.71% |
| 2025-10-09 | 15.92 | 16.23 | 1.48 | 10.03% | 15.63 | 16.23 | 213119 | 34317 | 8.51% |
| 2025-09-30 | 13.20 | 14.75 | 1.34 | 9.99% | 13.16 | 14.75 | 627454 | 89979 | 25.07% |
| 2025-09-29 | 14.50 | 13.41 | -1.44 | -9.70% | 13.37 | 14.50 | 607897 | 82650 | 24.29% |
| 2025-09-26 | 13.87 | 14.85 | 1.35 | 10.00% | 13.66 | 14.85 | 284999 | 40899 | 11.39% |
| 2025-09-25 | 13.50 | 13.50 | 1.23 | 10.02% | 13.50 | 13.50 | 40335 | 5445 | 1.61% |
| 2025-09-24 | 11.18 | 12.27 | 1.12 | 10.04% | 11.07 | 12.27 | 140607 | 16764 | 5.62% |
| 2025-09-23 | 10.84 | 11.15 | 0.31 | 2.86% | 10.83 | 11.21 | 183417 | 20215 | 7.33% |
| 2025-09-22 | 10.96 | 10.84 | -0.02 | -0.18% | 10.68 | 11.09 | 83070 | 9036 | 3.32% |
| 2025-09-19 | 10.62 | 10.86 | 0.19 | 1.78% | 10.59 | 11.03 | 101295 | 10942 | 4.05% |
| 2025-09-18 | 10.80 | 10.67 | -0.12 | -1.11% | 10.52 | 11.17 | 133615 | 14489 | 5.34% |
| 2025-09-17 | 10.71 | 10.79 | -0.04 | -0.37% | 10.67 | 10.94 | 61849 | 6686 | 2.47% |
| 2025-09-16 | 10.97 | 10.83 | -0.10 | -0.91% | 10.60 | 11.08 | 89648 | 9653 | 3.58% |
| 2025-09-15 | 10.96 | 10.93 | -0.05 | -0.46% | 10.75 | 11.01 | 101439 | 11013 | 4.05% |
| 2025-09-12 | 11.43 | 10.98 | -0.44 | -3.85% | 10.97 | 11.48 | 154709 | 17237 | 6.18% |
| 2025-09-11 | 11.42 | 11.42 | 0.01 | 0.09% | 11.24 | 11.60 | 170006 | 19369 | 6.79% |
| 2025-09-10 | 10.79 | 11.41 | 0.54 | 4.97% | 10.71 | 11.62 | 219301 | 24759 | 8.76% |
| 2025-09-09 | 10.63 | 10.87 | 0.24 | 2.26% | 10.49 | 10.93 | 147480 | 15874 | 5.89% |
| 2025-09-08 | 10.26 | 10.63 | 0.38 | 3.71% | 10.23 | 10.86 | 185767 | 19414 | 7.42% |
| 2025-09-05 | 10.36 | 10.25 | 0.31 | 3.12% | 10.11 | 10.79 | 231302 | 24029 | 9.24% |
| 2025-09-04 | 9.91 | 9.94 | -0.04 | -0.40% | 9.82 | 10.18 | 74867 | 7504 | 2.99% |
| 2025-09-03 | 10.26 | 9.98 | -0.26 | -2.54% | 9.92 | 10.39 | 62690 | 6341 | 2.50% |
| 2025-09-02 | 10.31 | 10.24 | 0.00 | 0.00% | 10.03 | 10.42 | 85694 | 8717 | 3.42% |
| 2025-09-01 | 10.24 | 10.24 | -0.05 | -0.49% | 10.21 | 10.48 | 87042 | 9002 | 3.48% |
| 2025-08-29 | 10.33 | 10.29 | -0.04 | -0.39% | 10.14 | 10.39 | 59247 | 6090 | 2.37% |
| 2025-08-28 | 10.42 | 10.33 | -0.09 | -0.86% | 9.95 | 10.63 | 118785 | 12159 | 4.75% |
| 2025-08-27 | 10.95 | 10.42 | -0.36 | -3.34% | 10.39 | 10.95 | 101471 | 10823 | 4.05% |
| 2025-08-26 | 10.88 | 10.78 | -0.20 | -1.82% | 10.75 | 11.03 | 99668 | 10839 | 3.98% |
| 2025-08-25 | 10.88 | 10.98 | 0.16 | 1.48% | 10.88 | 11.23 | 109121 | 12037 | 4.36% |
| 2025-08-22 | 10.99 | 10.86 | -0.13 | -1.18% | 10.76 | 11.06 | 76423 | 8304 | 3.05% |
| 2025-08-21 | 11.08 | 10.99 | -0.08 | -0.72% | 10.90 | 11.28 | 85351 | 9421 | 3.41% |
| 2025-08-20 | 11.18 | 11.07 | -0.12 | -1.07% | 11.01 | 11.25 | 91418 | 10150 | 3.65% |
| 2025-08-19 | 11.03 | 11.19 | 0.14 | 1.27% | 10.91 | 11.26 | 102196 | 11368 | 4.08% |
| 2025-08-18 | 10.96 | 11.05 | 0.19 | 1.75% | 10.82 | 11.11 | 94696 | 10398 | 3.78% |
| 2025-08-15 | 10.83 | 10.86 | 0.04 | 0.37% | 10.76 | 10.98 | 85236 | 9264 | 3.41% |
| 2025-08-14 | 11.31 | 10.82 | -0.28 | -2.52% | 10.75 | 11.41 | 128414 | 14124 | 5.13% |
| 2025-08-13 | 11.00 | 11.10 | 0.15 | 1.37% | 10.85 | 11.13 | 105240 | 11568 | 4.20% |
| 2025-08-12 | 11.29 | 10.95 | -0.35 | -3.10% | 10.90 | 11.36 | 137286 | 15169 | 5.48% |
| 2025-08-11 | 11.30 | 11.30 | -0.10 | -0.88% | 11.19 | 11.42 | 166861 | 18800 | 6.67% |
| 2025-08-08 | 11.29 | 11.40 | 0.11 | 0.97% | 11.15 | 11.99 | 213888 | 24683 | 8.55% |
| 2025-08-07 | 11.39 | 11.29 | -0.10 | -0.88% | 11.22 | 11.54 | 99788 | 11294 | 3.99% |
| 2025-08-06 | 11.32 | 11.39 | 0.04 | 0.35% | 11.12 | 11.48 | 162802 | 18464 | 6.50% |
| 2025-08-05 | 11.29 | 11.35 | 0.06 | 0.53% | 11.05 | 11.46 | 247260 | 27866 | 9.88% |
| 2025-08-04 | 10.41 | 11.29 | 0.83 | 7.93% | 10.35 | 11.40 | 335217 | 36779 | 13.39% |
| 2025-08-01 | 9.80 | 10.46 | 0.57 | 5.76% | 9.79 | 10.72 | 271077 | 27962 | 10.83% |
| 2025-07-31 | 9.85 | 9.89 | -0.06 | -0.60% | 9.79 | 10.25 | 191690 | 19265 | 7.66% |
| 2025-07-30 | 9.83 | 9.95 | 0.12 | 1.22% | 9.58 | 9.98 | 133305 | 13021 | 5.33% |
| 2025-07-29 | 9.86 | 9.83 | -0.04 | -0.41% | 9.71 | 9.86 | 80017 | 7812 | 3.20% |
| 2025-07-28 | 9.66 | 9.87 | 0.23 | 2.39% | 9.65 | 9.93 | 129662 | 12746 | 5.18% |
| 2025-07-25 | 9.73 | 9.64 | -0.08 | -0.82% | 9.55 | 9.76 | 94805 | 9149 | 3.79% |
| 2025-07-24 | 9.63 | 9.72 | 0.08 | 0.83% | 9.60 | 9.73 | 102865 | 9961 | 4.11% |