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 | 13.27 | 13.00 | -0.80 | -5.80% | 12.86 | 13.36 | 507601 | 66134 | 13.51% |
| 2025-10-30 | 13.32 | 13.80 | 0.44 | 3.29% | 12.90 | 14.20 | 825176 | 112444 | 21.97% |
| 2025-10-29 | 13.41 | 13.36 | -0.10 | -0.74% | 13.04 | 13.51 | 461891 | 61313 | 12.30% |
| 2025-10-28 | 13.85 | 13.46 | -0.77 | -5.41% | 13.26 | 13.93 | 685919 | 92855 | 18.26% |
| 2025-10-27 | 13.95 | 14.23 | 0.38 | 2.74% | 13.67 | 14.59 | 758122 | 107498 | 20.18% |
| 2025-10-24 | 14.16 | 13.85 | -0.26 | -1.84% | 13.62 | 14.56 | 823394 | 115271 | 21.92% |
| 2025-10-23 | 14.51 | 14.11 | -1.07 | -7.05% | 13.91 | 14.91 | 963585 | 137423 | 25.65% |
| 2025-10-22 | 15.30 | 15.18 | -0.43 | -2.75% | 14.77 | 16.30 | 1314698 | 203145 | 35.00% |
| 2025-10-21 | 15.12 | 15.61 | 1.56 | 11.10% | 14.61 | 16.32 | 1501606 | 234482 | 39.98% |
| 2025-10-20 | 12.10 | 14.05 | 2.34 | 19.98% | 11.90 | 14.05 | 893714 | 116226 | 23.79% |
| 2025-10-17 | 12.48 | 11.71 | -1.16 | -9.01% | 11.67 | 12.49 | 580642 | 69640 | 15.46% |
| 2025-10-16 | 12.17 | 12.87 | 0.37 | 2.96% | 12.03 | 13.15 | 805338 | 101863 | 21.44% |
| 2025-10-15 | 12.52 | 12.50 | -0.37 | -2.87% | 12.34 | 13.88 | 919599 | 118851 | 24.48% |
| 2025-10-14 | 11.75 | 12.87 | 1.35 | 11.72% | 11.54 | 13.49 | 1084361 | 134484 | 28.87% |
| 2025-10-13 | 11.00 | 11.52 | 0.06 | 0.52% | 10.94 | 11.82 | 881491 | 101166 | 23.47% |
| 2025-10-10 | 12.70 | 11.46 | 0.88 | 8.32% | 11.45 | 12.70 | 1131651 | 139125 | 30.13% |
| 2025-10-09 | 10.29 | 10.58 | 0.38 | 3.73% | 10.26 | 10.75 | 253064 | 26566 | 6.74% |
| 2025-09-30 | 10.24 | 10.20 | -0.01 | -0.10% | 10.13 | 10.33 | 144818 | 14795 | 3.86% |
| 2025-09-29 | 10.37 | 10.21 | -0.10 | -0.97% | 10.15 | 10.45 | 160100 | 16466 | 4.26% |
| 2025-09-26 | 10.65 | 10.31 | -0.33 | -3.10% | 10.30 | 10.65 | 206731 | 21548 | 5.50% |
| 2025-09-25 | 10.76 | 10.64 | -0.25 | -2.30% | 10.48 | 10.78 | 292064 | 31006 | 7.78% |
| 2025-09-24 | 10.37 | 10.89 | 0.42 | 4.01% | 10.30 | 10.97 | 442851 | 47907 | 11.79% |
| 2025-09-23 | 10.70 | 10.47 | -0.33 | -3.06% | 10.26 | 10.78 | 271013 | 28340 | 7.22% |
| 2025-09-22 | 10.22 | 10.80 | 0.68 | 6.72% | 10.07 | 10.84 | 398431 | 41719 | 10.61% |
| 2025-09-19 | 10.52 | 10.12 | -0.30 | -2.88% | 10.10 | 10.60 | 240297 | 24841 | 6.40% |
| 2025-09-18 | 10.63 | 10.42 | -0.29 | -2.71% | 10.30 | 10.75 | 357243 | 37542 | 9.51% |
| 2025-09-17 | 10.17 | 10.71 | 0.56 | 5.52% | 10.02 | 10.94 | 527454 | 55530 | 14.04% |
| 2025-09-16 | 9.91 | 10.15 | 0.23 | 2.32% | 9.79 | 10.16 | 184674 | 18459 | 4.92% |
| 2025-09-15 | 10.07 | 9.92 | -0.30 | -2.94% | 9.89 | 10.12 | 187750 | 18655 | 5.00% |
| 2025-09-12 | 9.90 | 10.22 | 0.34 | 3.44% | 9.89 | 10.56 | 373188 | 38537 | 9.94% |
| 2025-09-11 | 9.78 | 9.88 | 0.12 | 1.23% | 9.60 | 9.90 | 80320 | 7855 | 2.14% |
| 2025-09-10 | 9.85 | 9.76 | -0.08 | -0.81% | 9.71 | 9.88 | 66403 | 6491 | 1.77% |
| 2025-09-09 | 9.93 | 9.84 | -0.16 | -1.60% | 9.76 | 10.00 | 90745 | 8965 | 2.42% |
| 2025-09-08 | 9.72 | 10.00 | 0.25 | 2.56% | 9.70 | 10.06 | 140080 | 13929 | 3.73% |
| 2025-09-05 | 9.47 | 9.75 | 0.28 | 2.96% | 9.47 | 9.76 | 97541 | 9413 | 2.60% |
| 2025-09-04 | 9.53 | 9.47 | -0.11 | -1.15% | 9.36 | 9.71 | 95346 | 9121 | 2.54% |
| 2025-09-03 | 9.88 | 9.58 | -0.28 | -2.84% | 9.55 | 9.91 | 106811 | 10366 | 2.84% |
| 2025-09-02 | 9.95 | 9.86 | -0.09 | -0.90% | 9.69 | 9.99 | 126383 | 12425 | 3.36% |
| 2025-09-01 | 9.89 | 9.95 | 0.05 | 0.51% | 9.86 | 9.99 | 83736 | 8322 | 2.23% |
| 2025-08-29 | 10.00 | 9.90 | -0.12 | -1.20% | 9.86 | 10.05 | 100625 | 10005 | 2.68% |
| 2025-08-28 | 10.05 | 10.02 | 0.02 | 0.20% | 9.63 | 10.17 | 209419 | 20811 | 5.58% |
| 2025-08-27 | 10.49 | 10.00 | -0.52 | -4.94% | 10.00 | 10.54 | 266760 | 27509 | 7.10% |
| 2025-08-26 | 10.53 | 10.52 | -0.07 | -0.66% | 10.41 | 10.62 | 156128 | 16450 | 4.16% |
| 2025-08-25 | 10.50 | 10.59 | 0.11 | 1.05% | 10.47 | 10.69 | 221783 | 23418 | 5.90% |
| 2025-08-22 | 10.45 | 10.48 | 0.03 | 0.29% | 10.40 | 10.53 | 147690 | 15435 | 3.93% |
| 2025-08-21 | 10.60 | 10.45 | -0.17 | -1.60% | 10.39 | 10.65 | 228957 | 23996 | 6.10% |
| 2025-08-20 | 10.58 | 10.62 | 0.00 | 0.00% | 10.46 | 10.62 | 170713 | 17988 | 4.55% |
| 2025-08-19 | 10.90 | 10.62 | -0.39 | -3.54% | 10.45 | 10.94 | 380863 | 40325 | 10.14% |
| 2025-08-18 | 10.80 | 11.01 | 0.29 | 2.71% | 10.75 | 11.08 | 200095 | 21893 | 5.33% |
| 2025-08-15 | 10.56 | 10.72 | 0.15 | 1.42% | 10.55 | 10.73 | 118846 | 12680 | 3.16% |
| 2025-08-14 | 10.94 | 10.57 | -0.40 | -3.65% | 10.54 | 11.06 | 203210 | 21827 | 5.41% |
| 2025-08-13 | 10.85 | 10.97 | 0.10 | 0.92% | 10.84 | 11.09 | 193703 | 21293 | 5.16% |
| 2025-08-12 | 11.04 | 10.87 | -0.17 | -1.54% | 10.82 | 11.04 | 166898 | 18156 | 4.44% |
| 2025-08-11 | 10.60 | 11.04 | 0.43 | 4.05% | 10.60 | 11.19 | 336542 | 36879 | 8.96% |
| 2025-08-08 | 10.72 | 10.61 | -0.13 | -1.21% | 10.60 | 10.77 | 132309 | 14105 | 3.52% |
| 2025-08-07 | 10.75 | 10.74 | -0.06 | -0.56% | 10.68 | 10.87 | 175379 | 18866 | 4.67% |
| 2025-08-06 | 10.64 | 10.80 | 0.14 | 1.31% | 10.60 | 10.90 | 241149 | 26099 | 6.42% |
| 2025-08-05 | 10.47 | 10.66 | 0.20 | 1.91% | 10.46 | 10.74 | 184789 | 19612 | 4.92% |
| 2025-08-04 | 10.30 | 10.46 | 0.09 | 0.87% | 10.22 | 10.49 | 135462 | 14104 | 3.61% |
| 2025-08-01 | 10.31 | 10.37 | 0.04 | 0.39% | 10.29 | 10.43 | 96948 | 10051 | 2.58% |
| 2025-07-31 | 10.32 | 10.33 | -0.07 | -0.67% | 10.27 | 10.53 | 131661 | 13712 | 3.50% |
| 2025-07-30 | 10.51 | 10.40 | -0.14 | -1.33% | 10.27 | 10.51 | 133268 | 13849 | 3.55% |
| 2025-07-29 | 10.45 | 10.54 | 0.04 | 0.38% | 10.35 | 10.59 | 155579 | 16290 | 4.14% |
| 2025-07-28 | 10.46 | 10.50 | 0.00 | 0.00% | 10.44 | 10.55 | 127705 | 13404 | 3.40% |
| 2025-07-25 | 10.65 | 10.50 | -0.15 | -1.41% | 10.44 | 10.68 | 182612 | 19163 | 4.86% |