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 | 13.48 | 12.89 | -0.47 | -3.52% | 12.86 | 13.59 | 605753 | 79260 | 5.07% |
| 2025-10-30 | 14.14 | 13.36 | -0.75 | -5.32% | 13.33 | 14.17 | 903255 | 123431 | 7.56% |
| 2025-10-29 | 13.40 | 14.11 | 0.78 | 5.85% | 13.30 | 14.11 | 1058430 | 147052 | 8.86% |
| 2025-10-28 | 13.00 | 13.33 | 0.23 | 1.76% | 12.81 | 13.58 | 951028 | 126353 | 7.96% |
| 2025-10-27 | 12.60 | 13.10 | 0.66 | 5.31% | 12.54 | 13.30 | 805634 | 105027 | 6.74% |
| 2025-10-24 | 12.22 | 12.44 | 0.24 | 1.97% | 12.19 | 12.47 | 301252 | 37279 | 2.52% |
| 2025-10-23 | 12.03 | 12.20 | 0.10 | 0.83% | 11.78 | 12.21 | 241953 | 29052 | 2.02% |
| 2025-10-22 | 11.81 | 12.10 | 0.05 | 0.41% | 11.70 | 12.35 | 313555 | 37752 | 2.62% |
| 2025-10-21 | 11.86 | 12.05 | 0.20 | 1.69% | 11.75 | 12.13 | 250914 | 30080 | 2.10% |
| 2025-10-20 | 11.70 | 11.85 | 0.31 | 2.69% | 11.62 | 11.96 | 309837 | 36428 | 2.59% |
| 2025-10-17 | 12.08 | 11.54 | -0.49 | -4.07% | 11.50 | 12.23 | 366637 | 43207 | 3.07% |
| 2025-10-16 | 12.30 | 12.03 | -0.38 | -3.06% | 11.97 | 12.36 | 324665 | 39363 | 2.72% |
| 2025-10-15 | 12.62 | 12.41 | -0.14 | -1.12% | 12.15 | 12.66 | 382592 | 47386 | 3.20% |
| 2025-10-14 | 13.14 | 12.55 | -0.38 | -2.94% | 12.47 | 13.39 | 647723 | 83783 | 5.42% |
| 2025-10-13 | 11.98 | 12.93 | 0.46 | 3.69% | 11.89 | 13.01 | 599096 | 75872 | 5.01% |
| 2025-10-10 | 13.17 | 12.47 | -0.76 | -5.74% | 12.41 | 13.17 | 694611 | 88042 | 5.81% |
| 2025-10-09 | 12.75 | 13.23 | 0.83 | 6.69% | 12.50 | 13.23 | 800806 | 102599 | 6.70% |
| 2025-09-30 | 12.27 | 12.40 | 0.15 | 1.22% | 12.21 | 12.66 | 547705 | 68215 | 4.58% |
| 2025-09-29 | 12.26 | 12.25 | 0.24 | 2.00% | 12.00 | 12.36 | 395771 | 48146 | 3.31% |
| 2025-09-26 | 12.28 | 12.01 | -0.14 | -1.15% | 12.01 | 12.48 | 617030 | 75572 | 5.16% |
| 2025-09-25 | 12.12 | 12.15 | 0.13 | 1.08% | 11.95 | 12.34 | 468989 | 56924 | 3.92% |
| 2025-09-24 | 11.80 | 12.02 | 0.12 | 1.01% | 11.73 | 12.04 | 282621 | 33696 | 2.36% |
| 2025-09-23 | 12.30 | 11.90 | -0.41 | -3.33% | 11.59 | 12.38 | 393584 | 46709 | 3.29% |
| 2025-09-22 | 12.43 | 12.31 | -0.13 | -1.05% | 12.13 | 12.52 | 297861 | 36502 | 2.49% |
| 2025-09-19 | 12.37 | 12.44 | 0.02 | 0.16% | 12.30 | 12.60 | 307800 | 38392 | 2.58% |
| 2025-09-18 | 12.79 | 12.42 | -0.56 | -4.31% | 12.28 | 12.90 | 476805 | 60151 | 3.99% |
| 2025-09-17 | 12.78 | 12.98 | 0.09 | 0.70% | 12.67 | 13.00 | 353126 | 45445 | 2.95% |
| 2025-09-16 | 13.11 | 12.89 | -0.22 | -1.68% | 12.55 | 13.19 | 614139 | 78487 | 5.14% |
| 2025-09-15 | 13.50 | 13.11 | -0.82 | -5.89% | 13.07 | 13.50 | 864420 | 114378 | 7.23% |
| 2025-09-12 | 13.76 | 13.93 | 0.19 | 1.38% | 13.60 | 14.07 | 737009 | 102166 | 6.17% |
| 2025-09-11 | 13.38 | 13.74 | 0.23 | 1.70% | 13.27 | 13.81 | 660445 | 89990 | 5.53% |
| 2025-09-10 | 13.25 | 13.51 | 0.02 | 0.15% | 13.25 | 13.70 | 576405 | 77858 | 4.82% |
| 2025-09-09 | 14.04 | 13.49 | -0.54 | -3.85% | 13.38 | 14.20 | 913545 | 125700 | 7.64% |
| 2025-09-08 | 14.68 | 14.03 | 0.23 | 1.67% | 14.00 | 15.00 | 1212392 | 175063 | 10.14% |
| 2025-09-05 | 13.29 | 13.80 | 0.49 | 3.68% | 13.29 | 13.90 | 1067856 | 146168 | 8.94% |
| 2025-09-04 | 14.16 | 13.31 | -1.18 | -8.14% | 13.06 | 14.88 | 1417785 | 196469 | 11.86% |
| 2025-09-03 | 16.25 | 14.49 | -1.40 | -8.81% | 14.30 | 16.31 | 1497901 | 225981 | 12.53% |
| 2025-09-02 | 15.86 | 15.89 | 0.38 | 2.45% | 14.80 | 16.30 | 1530976 | 238655 | 12.81% |
| 2025-09-01 | 15.00 | 15.51 | 0.66 | 4.44% | 14.55 | 15.80 | 1429716 | 218841 | 11.96% |
| 2025-08-29 | 15.11 | 14.85 | -0.10 | -0.67% | 14.38 | 15.65 | 1707227 | 256256 | 14.28% |
| 2025-08-28 | 15.87 | 14.95 | -0.45 | -2.92% | 14.30 | 16.16 | 2160693 | 325116 | 18.08% |
| 2025-08-27 | 14.00 | 15.40 | 0.77 | 5.26% | 14.00 | 16.09 | 2658608 | 412786 | 22.25% |
| 2025-08-26 | 13.53 | 14.63 | 1.25 | 9.34% | 12.24 | 14.72 | 2545546 | 334068 | 21.30% |
| 2025-08-25 | 13.00 | 13.38 | 1.22 | 10.03% | 12.81 | 13.38 | 516488 | 68527 | 4.32% |
| 2025-08-22 | 10.73 | 12.16 | 1.11 | 10.05% | 10.66 | 12.16 | 1357692 | 162763 | 11.36% |
| 2025-08-21 | 10.70 | 11.05 | 0.55 | 5.24% | 10.60 | 11.55 | 1378135 | 153957 | 11.53% |
| 2025-08-20 | 9.94 | 10.50 | 0.36 | 3.55% | 9.94 | 11.15 | 990216 | 104512 | 8.29% |
| 2025-08-19 | 9.88 | 10.14 | 0.25 | 2.53% | 9.76 | 10.46 | 690460 | 69889 | 5.78% |
| 2025-08-18 | 9.75 | 9.89 | 0.18 | 1.85% | 9.60 | 9.99 | 454110 | 44462 | 3.80% |
| 2025-08-15 | 9.41 | 9.71 | 0.23 | 2.43% | 9.41 | 9.79 | 335007 | 32277 | 2.80% |
| 2025-08-14 | 9.64 | 9.48 | -0.17 | -1.76% | 9.46 | 9.73 | 326557 | 31301 | 2.73% |
| 2025-08-13 | 9.26 | 9.65 | 0.38 | 4.10% | 9.23 | 9.78 | 470597 | 44708 | 3.94% |
| 2025-08-12 | 9.39 | 9.27 | -0.07 | -0.75% | 9.20 | 9.46 | 276666 | 25701 | 2.32% |
| 2025-08-11 | 9.44 | 9.34 | -0.05 | -0.53% | 9.20 | 9.46 | 308414 | 28756 | 2.58% |
| 2025-08-08 | 9.17 | 9.39 | 0.13 | 1.40% | 9.16 | 9.56 | 440139 | 41296 | 3.68% |
| 2025-08-07 | 9.35 | 9.26 | -0.07 | -0.75% | 9.05 | 9.39 | 380658 | 35041 | 3.19% |
| 2025-08-06 | 9.21 | 9.33 | 0.24 | 2.64% | 9.16 | 9.46 | 439613 | 40904 | 3.68% |
| 2025-08-05 | 9.10 | 9.09 | 0.05 | 0.55% | 9.04 | 9.26 | 303156 | 27646 | 2.54% |
| 2025-08-04 | 9.05 | 9.04 | -0.01 | -0.11% | 8.97 | 9.11 | 246060 | 22221 | 2.06% |
| 2025-08-01 | 9.18 | 9.05 | -0.14 | -1.52% | 9.01 | 9.22 | 257894 | 23472 | 2.16% |
| 2025-07-31 | 9.40 | 9.19 | -0.31 | -3.26% | 9.09 | 9.45 | 444377 | 41072 | 3.72% |
| 2025-07-30 | 9.74 | 9.50 | -0.32 | -3.26% | 9.34 | 9.90 | 670379 | 63986 | 5.61% |
| 2025-07-29 | 9.79 | 9.82 | -0.01 | -0.10% | 9.68 | 9.91 | 470262 | 45995 | 3.93% |
| 2025-07-28 | 9.59 | 9.83 | 0.06 | 0.61% | 9.43 | 10.10 | 806381 | 78484 | 6.75% |
| 2025-07-25 | 9.58 | 9.77 | 0.16 | 1.66% | 9.40 | 10.12 | 1007251 | 98086 | 8.43% |