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 | 9.98 | 10.13 | 0.13 | 1.30% | 9.91 | 10.24 | 171450 | 17263 | 4.45% |
| 2025-10-30 | 10.01 | 10.00 | -0.03 | -0.30% | 9.66 | 10.13 | 184607 | 18286 | 4.79% |
| 2025-10-29 | 10.15 | 10.03 | -0.12 | -1.18% | 9.92 | 10.15 | 109753 | 11007 | 2.85% |
| 2025-10-28 | 10.15 | 10.15 | -0.03 | -0.29% | 10.05 | 10.31 | 106327 | 10823 | 2.76% |
| 2025-10-27 | 10.50 | 10.18 | -0.31 | -2.96% | 10.13 | 10.57 | 169989 | 17574 | 4.41% |
| 2025-10-24 | 10.59 | 10.49 | -0.05 | -0.47% | 10.44 | 10.73 | 95702 | 10108 | 2.48% |
| 2025-10-23 | 10.52 | 10.54 | 0.02 | 0.19% | 10.41 | 10.69 | 83647 | 8809 | 2.17% |
| 2025-10-22 | 10.70 | 10.52 | -0.18 | -1.68% | 10.50 | 10.76 | 87670 | 9313 | 2.28% |
| 2025-10-21 | 10.64 | 10.70 | 0.06 | 0.56% | 10.55 | 10.78 | 60618 | 6487 | 1.57% |
| 2025-10-20 | 10.75 | 10.64 | 0.00 | 0.00% | 10.50 | 10.77 | 72450 | 7671 | 1.88% |
| 2025-10-17 | 10.69 | 10.64 | -0.06 | -0.56% | 10.53 | 10.75 | 93141 | 9905 | 2.42% |
| 2025-10-16 | 11.14 | 10.70 | -0.45 | -4.04% | 10.61 | 11.15 | 145843 | 15679 | 3.79% |
| 2025-10-15 | 10.51 | 11.15 | 0.73 | 7.01% | 10.38 | 11.23 | 223245 | 24151 | 5.80% |
| 2025-10-14 | 11.21 | 10.42 | -0.74 | -6.63% | 10.41 | 11.28 | 216390 | 23282 | 5.62% |
| 2025-10-13 | 11.00 | 11.16 | -0.48 | -4.12% | 10.63 | 11.32 | 191355 | 21137 | 4.97% |
| 2025-10-10 | 11.81 | 11.64 | -0.29 | -2.43% | 11.30 | 11.82 | 166555 | 19361 | 4.32% |
| 2025-10-09 | 12.86 | 11.93 | -1.42 | -10.64% | 11.75 | 13.10 | 353176 | 43373 | 9.17% |
| 2025-09-30 | 13.55 | 13.35 | -0.20 | -1.48% | 13.26 | 13.68 | 114337 | 15335 | 2.97% |
| 2025-09-29 | 13.83 | 13.55 | -0.25 | -1.81% | 13.52 | 14.06 | 124192 | 17026 | 3.22% |
| 2025-09-26 | 14.26 | 13.80 | -0.56 | -3.90% | 13.77 | 14.26 | 152021 | 21147 | 3.95% |
| 2025-09-25 | 13.99 | 14.36 | 0.40 | 2.87% | 13.95 | 14.62 | 166644 | 23836 | 4.33% |
| 2025-09-24 | 14.19 | 13.96 | -0.15 | -1.06% | 13.84 | 14.19 | 98617 | 13777 | 2.56% |
| 2025-09-23 | 14.01 | 14.11 | 0.07 | 0.50% | 13.62 | 14.18 | 130975 | 18192 | 3.40% |
| 2025-09-22 | 14.39 | 14.04 | -0.24 | -1.68% | 13.93 | 14.41 | 96722 | 13638 | 2.51% |
| 2025-09-19 | 14.70 | 14.28 | -0.24 | -1.65% | 14.18 | 14.70 | 128701 | 18474 | 3.34% |
| 2025-09-18 | 15.00 | 14.52 | -0.43 | -2.88% | 14.38 | 15.50 | 216667 | 32217 | 5.63% |
| 2025-09-17 | 14.46 | 14.95 | 0.67 | 4.69% | 14.28 | 15.66 | 313672 | 47282 | 8.14% |
| 2025-09-16 | 14.10 | 14.28 | 0.04 | 0.28% | 13.40 | 14.55 | 179186 | 25317 | 4.65% |
| 2025-09-15 | 14.02 | 14.24 | 0.24 | 1.71% | 14.00 | 14.69 | 194686 | 27970 | 5.05% |
| 2025-09-12 | 13.72 | 14.00 | 0.21 | 1.52% | 13.65 | 14.18 | 153360 | 21378 | 3.98% |
| 2025-09-11 | 13.86 | 13.79 | 0.01 | 0.07% | 13.15 | 13.87 | 164516 | 22289 | 4.27% |
| 2025-09-10 | 13.70 | 13.78 | 0.03 | 0.22% | 13.55 | 14.00 | 85493 | 11792 | 2.22% |
| 2025-09-09 | 14.05 | 13.75 | -0.27 | -1.93% | 13.72 | 14.15 | 110157 | 15310 | 2.86% |
| 2025-09-08 | 14.38 | 14.02 | -0.39 | -2.71% | 13.80 | 14.53 | 146487 | 20626 | 3.80% |
| 2025-09-05 | 13.92 | 14.41 | 0.55 | 3.97% | 13.78 | 14.48 | 110290 | 15603 | 2.86% |
| 2025-09-04 | 14.13 | 13.86 | -0.29 | -2.05% | 13.69 | 14.34 | 136649 | 19115 | 3.55% |
| 2025-09-03 | 14.75 | 14.15 | -0.56 | -3.81% | 14.10 | 14.83 | 121297 | 17549 | 3.15% |
| 2025-09-02 | 15.10 | 14.71 | -0.54 | -3.54% | 14.27 | 15.16 | 216509 | 31687 | 5.62% |
| 2025-09-01 | 15.53 | 15.25 | -0.14 | -0.91% | 15.19 | 15.83 | 168633 | 26104 | 4.38% |
| 2025-08-29 | 16.28 | 15.39 | -0.91 | -5.58% | 15.32 | 16.35 | 263913 | 41473 | 6.85% |
| 2025-08-28 | 16.00 | 16.30 | 0.24 | 1.49% | 15.70 | 16.39 | 279837 | 45112 | 7.27% |
| 2025-08-27 | 15.78 | 16.06 | 0.18 | 1.13% | 15.30 | 16.75 | 433743 | 70181 | 11.26% |
| 2025-08-26 | 14.54 | 15.88 | 1.48 | 10.28% | 14.22 | 15.88 | 436850 | 66032 | 11.34% |
| 2025-08-25 | 14.64 | 14.40 | -0.18 | -1.23% | 14.33 | 14.83 | 175797 | 25543 | 4.56% |
| 2025-08-22 | 14.69 | 14.58 | -0.12 | -0.82% | 14.45 | 15.00 | 156338 | 22941 | 4.06% |
| 2025-08-21 | 14.90 | 14.70 | -0.25 | -1.67% | 14.60 | 15.05 | 153161 | 22692 | 3.98% |
| 2025-08-20 | 14.74 | 14.95 | 0.21 | 1.42% | 14.57 | 15.22 | 174567 | 26009 | 4.53% |
| 2025-08-19 | 14.79 | 14.74 | 0.00 | 0.00% | 14.56 | 15.50 | 220351 | 32793 | 5.72% |
| 2025-08-18 | 14.69 | 14.74 | -0.04 | -0.27% | 14.52 | 14.91 | 141333 | 20839 | 3.67% |
| 2025-08-15 | 14.50 | 14.78 | 0.25 | 1.72% | 14.30 | 14.94 | 103289 | 15259 | 2.68% |
| 2025-08-14 | 15.00 | 14.53 | -0.53 | -3.52% | 14.50 | 15.10 | 151431 | 22401 | 3.93% |
| 2025-08-13 | 14.84 | 15.06 | 0.20 | 1.35% | 14.75 | 15.27 | 156474 | 23460 | 4.06% |
| 2025-08-12 | 15.03 | 14.86 | -0.17 | -1.13% | 14.54 | 15.08 | 153881 | 22728 | 3.99% |
| 2025-08-11 | 15.24 | 15.03 | -0.19 | -1.25% | 14.93 | 15.24 | 125989 | 18968 | 3.27% |
| 2025-08-08 | 15.42 | 15.22 | -0.22 | -1.42% | 15.18 | 15.49 | 97264 | 14847 | 2.53% |
| 2025-08-07 | 15.69 | 15.44 | -0.24 | -1.53% | 15.41 | 15.77 | 115084 | 17877 | 2.99% |
| 2025-08-06 | 15.32 | 15.68 | 0.39 | 2.55% | 15.23 | 15.87 | 183173 | 28544 | 4.76% |
| 2025-08-05 | 15.00 | 15.29 | 0.36 | 2.41% | 14.91 | 15.57 | 194041 | 29538 | 5.04% |
| 2025-08-04 | 14.14 | 14.93 | 0.70 | 4.92% | 13.94 | 14.97 | 235932 | 34532 | 6.12% |
| 2025-08-01 | 13.98 | 14.23 | 0.29 | 2.08% | 13.91 | 14.39 | 106701 | 15160 | 2.77% |
| 2025-07-31 | 13.87 | 13.94 | 0.01 | 0.07% | 13.82 | 14.08 | 71020 | 9893 | 1.84% |
| 2025-07-30 | 14.13 | 13.93 | -0.20 | -1.42% | 13.84 | 14.14 | 85797 | 11945 | 2.23% |
| 2025-07-29 | 14.09 | 14.13 | 0.10 | 0.71% | 13.85 | 14.28 | 92814 | 13044 | 2.41% |
| 2025-07-28 | 14.52 | 14.03 | -0.45 | -3.11% | 13.98 | 14.61 | 138210 | 19537 | 3.59% |
| 2025-07-25 | 14.31 | 14.48 | 0.17 | 1.19% | 14.30 | 14.80 | 135779 | 19774 | 3.52% |
| 2025-07-24 | 14.84 | 14.31 | -0.42 | -2.85% | 14.25 | 14.89 | 186992 | 27261 | 4.85% |