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 | 11.09 | 11.38 | 0.54 | 4.98% | 11.00 | 11.38 | 323802 | 36528 | 7.87% |
| 2025-10-30 | 10.47 | 10.84 | 0.52 | 5.04% | 10.39 | 10.84 | 374754 | 40153 | 9.11% |
| 2025-10-29 | 10.28 | 10.32 | 0.49 | 4.98% | 9.67 | 10.32 | 436912 | 44218 | 10.62% |
| 2025-10-28 | 10.15 | 9.83 | -0.52 | -5.02% | 9.83 | 10.87 | 594788 | 61636 | 14.45% |
| 2025-10-27 | 9.95 | 10.35 | 0.49 | 4.97% | 9.95 | 10.35 | 218860 | 22396 | 5.32% |
| 2025-10-24 | 9.51 | 9.86 | 0.44 | 4.67% | 9.42 | 9.89 | 432548 | 42055 | 10.51% |
| 2025-10-23 | 9.20 | 9.42 | 0.45 | 5.02% | 8.77 | 9.42 | 350030 | 32369 | 8.51% |
| 2025-10-22 | 8.38 | 8.97 | 0.22 | 2.51% | 8.38 | 9.05 | 385557 | 33372 | 9.37% |
| 2025-10-21 | 8.34 | 8.75 | 0.41 | 4.92% | 8.01 | 8.76 | 725223 | 60734 | 17.62% |
| 2025-10-20 | 8.34 | 8.34 | 0.40 | 5.04% | 8.34 | 8.34 | 180710 | 15071 | 4.39% |
| 2025-10-17 | 8.00 | 7.94 | 0.30 | 3.93% | 7.28 | 8.02 | 1076746 | 84211 | 26.17% |
| 2025-10-16 | 7.64 | 7.64 | 0.36 | 4.95% | 7.64 | 7.64 | 4809 | 367 | 0.12% |
| 2025-10-15 | 7.28 | 7.28 | 0.35 | 5.05% | 7.28 | 7.28 | 14015 | 1020 | 0.34% |
| 2025-10-14 | 6.93 | 6.93 | 0.33 | 5.00% | 6.66 | 6.93 | 579794 | 40047 | 14.09% |
| 2025-10-13 | 6.60 | 6.60 | 0.31 | 4.93% | 6.60 | 6.60 | 25806 | 1703 | 0.63% |
| 2025-10-10 | 6.29 | 6.29 | 0.30 | 5.01% | 6.29 | 6.29 | 10972 | 690 | 0.27% |
| 2025-10-09 | 5.99 | 5.99 | 0.29 | 5.09% | 5.99 | 5.99 | 11419 | 684 | 0.28% |
| 2025-09-30 | 5.70 | 5.70 | 0.27 | 4.97% | 5.70 | 5.70 | 27732 | 1580 | 0.67% |
| 2025-09-29 | 5.43 | 5.43 | 0.26 | 5.03% | 5.43 | 5.43 | 30686 | 1666 | 0.75% |
| 2025-09-26 | 5.19 | 5.17 | -0.04 | -0.77% | 5.12 | 5.22 | 91548 | 4723 | 2.22% |
| 2025-09-25 | 5.25 | 5.21 | -0.06 | -1.14% | 5.12 | 5.31 | 154156 | 7996 | 3.75% |
| 2025-09-24 | 5.25 | 5.27 | 0.01 | 0.19% | 5.18 | 5.43 | 157201 | 8339 | 3.82% |
| 2025-09-23 | 5.12 | 5.26 | 0.10 | 1.94% | 5.12 | 5.36 | 190309 | 9912 | 4.62% |
| 2025-09-22 | 5.00 | 5.16 | 0.20 | 4.03% | 5.00 | 5.21 | 250353 | 12963 | 6.08% |
| 2025-09-19 | 4.98 | 4.96 | -0.01 | -0.20% | 4.88 | 5.04 | 106729 | 5267 | 2.59% |
| 2025-09-18 | 5.16 | 4.97 | -0.15 | -2.93% | 4.92 | 5.23 | 220943 | 11239 | 5.37% |
| 2025-09-17 | 5.00 | 5.12 | 0.08 | 1.59% | 4.95 | 5.29 | 327246 | 16937 | 7.95% |
| 2025-09-16 | 4.80 | 5.04 | 0.24 | 5.00% | 4.77 | 5.04 | 187599 | 9302 | 4.56% |
| 2025-09-15 | 4.80 | 4.80 | 0.00 | 0.00% | 4.72 | 4.84 | 63756 | 3055 | 1.55% |
| 2025-09-12 | 4.78 | 4.80 | 0.00 | 0.00% | 4.76 | 4.83 | 61032 | 2923 | 1.48% |
| 2025-09-11 | 4.83 | 4.80 | -0.03 | -0.62% | 4.74 | 4.83 | 64728 | 3088 | 1.57% |
| 2025-09-10 | 4.82 | 4.83 | 0.02 | 0.42% | 4.78 | 4.88 | 77848 | 3755 | 1.89% |
| 2025-09-09 | 4.71 | 4.81 | 0.12 | 2.56% | 4.69 | 4.82 | 93921 | 4478 | 2.28% |
| 2025-09-08 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.71 | 54590 | 2542 | 1.33% |
| 2025-09-05 | 4.66 | 4.66 | -0.01 | -0.21% | 4.58 | 4.67 | 54191 | 2505 | 1.32% |
| 2025-09-04 | 4.72 | 4.67 | -0.07 | -1.48% | 4.65 | 4.76 | 49229 | 2315 | 1.20% |
| 2025-09-03 | 4.76 | 4.74 | -0.02 | -0.42% | 4.70 | 4.80 | 63122 | 2992 | 1.53% |
| 2025-09-02 | 4.63 | 4.76 | 0.13 | 2.81% | 4.61 | 4.85 | 117200 | 5542 | 2.85% |
| 2025-09-01 | 4.63 | 4.63 | 0.00 | 0.00% | 4.57 | 4.66 | 58377 | 2690 | 1.42% |
| 2025-08-29 | 4.58 | 4.63 | 0.04 | 0.87% | 4.55 | 4.66 | 51878 | 2388 | 1.26% |
| 2025-08-28 | 4.53 | 4.59 | 0.07 | 1.55% | 4.50 | 4.64 | 73411 | 3354 | 1.78% |
| 2025-08-27 | 4.70 | 4.52 | -0.20 | -4.24% | 4.51 | 4.71 | 111421 | 5153 | 2.71% |
| 2025-08-26 | 4.76 | 4.72 | -0.02 | -0.42% | 4.70 | 4.78 | 71407 | 3370 | 1.74% |
| 2025-08-25 | 4.72 | 4.74 | -0.01 | -0.21% | 4.71 | 4.78 | 87981 | 4169 | 2.14% |
| 2025-08-22 | 4.85 | 4.75 | -0.09 | -1.86% | 4.73 | 4.85 | 88310 | 4225 | 2.15% |
| 2025-08-21 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.88 | 84609 | 4093 | 2.06% |
| 2025-08-20 | 4.86 | 4.86 | -0.01 | -0.21% | 4.82 | 4.91 | 83609 | 4058 | 2.04% |
| 2025-08-19 | 4.79 | 4.87 | 0.08 | 1.67% | 4.79 | 4.88 | 80816 | 3914 | 1.97% |
| 2025-08-18 | 4.81 | 4.79 | -0.02 | -0.42% | 4.77 | 4.88 | 98139 | 4724 | 2.39% |
| 2025-08-15 | 4.78 | 4.81 | 0.03 | 0.63% | 4.77 | 4.85 | 61977 | 2978 | 1.51% |
| 2025-08-14 | 4.86 | 4.78 | -0.09 | -1.85% | 4.77 | 4.89 | 101508 | 4888 | 2.47% |
| 2025-08-13 | 4.88 | 4.87 | -0.03 | -0.61% | 4.84 | 5.02 | 102030 | 5012 | 2.49% |
| 2025-08-12 | 4.76 | 4.90 | 0.14 | 2.94% | 4.74 | 5.00 | 187172 | 9223 | 4.56% |
| 2025-08-11 | 4.70 | 4.76 | 0.07 | 1.49% | 4.64 | 4.79 | 140500 | 6613 | 3.42% |
| 2025-08-08 | 4.61 | 4.69 | 0.09 | 1.96% | 4.52 | 4.71 | 128105 | 5917 | 3.12% |
| 2025-08-07 | 4.57 | 4.60 | 0.03 | 0.66% | 4.57 | 4.61 | 48784 | 2238 | 1.19% |
| 2025-08-06 | 4.56 | 4.57 | 0.02 | 0.44% | 4.54 | 4.63 | 60153 | 2755 | 1.47% |
| 2025-08-05 | 4.54 | 4.55 | 0.01 | 0.22% | 4.52 | 4.58 | 47728 | 2170 | 1.16% |
| 2025-08-04 | 4.47 | 4.54 | 0.04 | 0.89% | 4.47 | 4.60 | 86698 | 3938 | 2.11% |
| 2025-08-01 | 4.40 | 4.50 | 0.11 | 2.51% | 4.38 | 4.50 | 65417 | 2903 | 1.59% |
| 2025-07-31 | 4.41 | 4.39 | -0.02 | -0.45% | 4.38 | 4.44 | 44380 | 1955 | 1.08% |
| 2025-07-30 | 4.45 | 4.41 | -0.04 | -0.90% | 4.39 | 4.49 | 66389 | 2943 | 1.62% |
| 2025-07-29 | 4.51 | 4.45 | -0.07 | -1.55% | 4.45 | 4.51 | 45151 | 2018 | 1.10% |
| 2025-07-28 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.53 | 45003 | 2028 | 1.10% |
| 2025-07-25 | 4.45 | 4.52 | 0.05 | 1.12% | 4.43 | 4.53 | 57232 | 2563 | 1.39% |