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 | 13.21 | 13.15 | -0.13 | -0.98% | 13.05 | 13.30 | 256935 | 33861 | 4.60% |
| 2025-10-30 | 13.51 | 13.28 | -0.51 | -3.70% | 13.10 | 13.56 | 431319 | 57273 | 7.72% |
| 2025-10-29 | 13.50 | 13.79 | 0.39 | 2.91% | 13.38 | 14.00 | 471701 | 64909 | 8.44% |
| 2025-10-28 | 13.24 | 13.40 | 0.11 | 0.83% | 13.11 | 13.58 | 304034 | 40729 | 5.44% |
| 2025-10-27 | 13.40 | 13.29 | -0.01 | -0.08% | 13.18 | 13.43 | 303873 | 40370 | 5.44% |
| 2025-10-24 | 13.06 | 13.30 | 0.41 | 3.18% | 13.06 | 13.43 | 470360 | 62396 | 8.42% |
| 2025-10-23 | 12.90 | 12.89 | 0.02 | 0.16% | 12.53 | 12.90 | 183504 | 23259 | 3.28% |
| 2025-10-22 | 13.00 | 12.87 | -0.16 | -1.23% | 12.79 | 13.03 | 172925 | 22276 | 3.09% |
| 2025-10-21 | 12.88 | 13.03 | 0.13 | 1.01% | 12.76 | 13.13 | 251070 | 32586 | 4.49% |
| 2025-10-20 | 12.62 | 12.90 | 0.42 | 3.37% | 12.61 | 13.00 | 271834 | 34964 | 4.86% |
| 2025-10-17 | 13.28 | 12.48 | -0.71 | -5.38% | 12.40 | 13.28 | 320437 | 40838 | 5.73% |
| 2025-10-16 | 13.50 | 13.19 | -0.31 | -2.30% | 13.14 | 13.54 | 230856 | 30657 | 4.13% |
| 2025-10-15 | 13.29 | 13.50 | 0.27 | 2.04% | 13.10 | 13.50 | 236170 | 31582 | 4.23% |
| 2025-10-14 | 13.78 | 13.23 | -0.50 | -3.64% | 13.15 | 13.92 | 338244 | 45669 | 6.05% |
| 2025-10-13 | 13.06 | 13.73 | 0.01 | 0.07% | 12.93 | 13.76 | 337622 | 45514 | 6.04% |
| 2025-10-10 | 14.18 | 13.72 | -0.61 | -4.26% | 13.66 | 14.25 | 476942 | 66069 | 8.54% |
| 2025-10-09 | 14.39 | 14.33 | -0.12 | -0.83% | 14.30 | 14.75 | 426842 | 61863 | 7.64% |
| 2025-09-30 | 14.60 | 14.45 | 0.02 | 0.14% | 14.40 | 15.05 | 384079 | 56177 | 6.87% |
| 2025-09-29 | 14.61 | 14.43 | -0.12 | -0.82% | 14.36 | 14.72 | 438865 | 63532 | 7.85% |
| 2025-09-26 | 15.18 | 14.55 | -0.96 | -6.19% | 14.52 | 15.38 | 689654 | 102241 | 12.34% |
| 2025-09-25 | 15.22 | 15.51 | 0.39 | 2.58% | 15.05 | 15.95 | 942088 | 147506 | 16.86% |
| 2025-09-24 | 14.94 | 15.12 | 0.01 | 0.07% | 14.51 | 15.19 | 496235 | 74198 | 8.88% |
| 2025-09-23 | 15.32 | 15.11 | -0.15 | -0.98% | 14.60 | 15.73 | 727493 | 109343 | 13.02% |
| 2025-09-22 | 15.30 | 15.26 | -0.17 | -1.10% | 14.87 | 15.58 | 719051 | 109759 | 12.87% |
| 2025-09-19 | 15.93 | 15.43 | -0.03 | -0.19% | 15.32 | 16.98 | 1051939 | 167233 | 18.83% |
| 2025-09-18 | 15.62 | 15.46 | -0.46 | -2.89% | 15.24 | 16.16 | 1042046 | 163149 | 18.65% |
| 2025-09-17 | 15.90 | 15.92 | -0.27 | -1.67% | 15.74 | 16.61 | 1031026 | 165801 | 18.45% |
| 2025-09-16 | 15.59 | 16.19 | 0.67 | 4.32% | 15.49 | 16.86 | 1581346 | 257686 | 28.30% |
| 2025-09-15 | 16.04 | 15.52 | -0.61 | -3.78% | 15.33 | 16.36 | 1328926 | 208404 | 23.78% |
| 2025-09-12 | 16.01 | 16.13 | 1.73 | 12.01% | 16.01 | 17.28 | 2310068 | 382301 | 41.34% |
| 2025-09-11 | 12.36 | 14.40 | 2.40 | 20.00% | 12.09 | 14.40 | 1162796 | 154988 | 20.81% |
| 2025-09-10 | 11.80 | 12.00 | 0.24 | 2.04% | 11.80 | 12.12 | 263117 | 31503 | 4.71% |
| 2025-09-09 | 12.20 | 11.76 | -0.47 | -3.84% | 11.75 | 12.21 | 292471 | 34893 | 5.23% |
| 2025-09-08 | 12.28 | 12.23 | -0.10 | -0.81% | 11.86 | 12.35 | 416159 | 50294 | 7.45% |
| 2025-09-05 | 12.13 | 12.33 | 0.33 | 2.75% | 11.93 | 12.35 | 304344 | 37028 | 5.45% |
| 2025-09-04 | 12.67 | 12.00 | -0.54 | -4.31% | 11.75 | 12.87 | 446878 | 54935 | 8.00% |
| 2025-09-03 | 13.16 | 12.54 | -0.46 | -3.54% | 12.47 | 13.16 | 458784 | 58368 | 8.21% |
| 2025-09-02 | 14.05 | 13.00 | -1.09 | -7.74% | 12.88 | 14.08 | 680142 | 90013 | 12.17% |
| 2025-09-01 | 14.11 | 14.09 | 0.14 | 1.00% | 13.70 | 14.35 | 546461 | 76728 | 9.78% |
| 2025-08-29 | 14.30 | 13.95 | -0.40 | -2.79% | 13.85 | 14.66 | 563137 | 79283 | 10.08% |
| 2025-08-28 | 13.65 | 14.35 | 0.84 | 6.22% | 13.48 | 14.46 | 799562 | 112130 | 14.31% |
| 2025-08-27 | 14.35 | 13.51 | -0.67 | -4.72% | 13.47 | 14.43 | 589393 | 82481 | 10.55% |
| 2025-08-26 | 14.70 | 14.18 | -0.52 | -3.54% | 14.09 | 14.70 | 653532 | 93717 | 11.70% |
| 2025-08-25 | 13.80 | 14.70 | 1.15 | 8.49% | 13.58 | 14.70 | 1032584 | 147350 | 18.48% |
| 2025-08-22 | 13.87 | 13.55 | -0.38 | -2.73% | 13.29 | 13.87 | 569811 | 77170 | 10.76% |
| 2025-08-21 | 14.00 | 13.93 | -0.18 | -1.28% | 13.72 | 14.27 | 557293 | 77813 | 10.52% |
| 2025-08-20 | 14.01 | 14.11 | -0.13 | -0.91% | 13.70 | 14.50 | 737299 | 103562 | 13.92% |
| 2025-08-19 | 13.89 | 14.24 | 0.12 | 0.85% | 13.78 | 14.73 | 1059108 | 150567 | 19.99% |
| 2025-08-18 | 12.63 | 14.12 | 1.50 | 11.89% | 12.63 | 14.35 | 1136626 | 154393 | 21.45% |
| 2025-08-15 | 12.18 | 12.62 | 0.44 | 3.61% | 12.18 | 12.75 | 490100 | 61247 | 9.25% |
| 2025-08-14 | 12.80 | 12.18 | -0.62 | -4.84% | 12.18 | 12.81 | 607318 | 75311 | 11.46% |
| 2025-08-13 | 12.50 | 12.80 | 0.27 | 2.15% | 12.40 | 12.85 | 658921 | 83711 | 12.44% |
| 2025-08-12 | 12.26 | 12.53 | 0.27 | 2.20% | 12.14 | 12.67 | 576802 | 71635 | 10.89% |
| 2025-08-11 | 12.13 | 12.26 | 0.04 | 0.33% | 12.12 | 12.43 | 377579 | 46335 | 7.13% |
| 2025-08-08 | 12.30 | 12.22 | -0.13 | -1.05% | 12.21 | 12.62 | 521159 | 64599 | 9.84% |
| 2025-08-07 | 12.34 | 12.35 | 0.01 | 0.08% | 12.22 | 12.62 | 496491 | 61374 | 9.37% |
| 2025-08-06 | 12.12 | 12.34 | 0.12 | 0.98% | 12.06 | 12.49 | 591491 | 72787 | 11.16% |
| 2025-08-05 | 12.01 | 12.22 | 0.21 | 1.75% | 11.91 | 12.37 | 629522 | 76651 | 11.88% |
| 2025-08-04 | 11.62 | 12.01 | 0.30 | 2.56% | 11.62 | 12.02 | 415432 | 49455 | 7.84% |
| 2025-08-01 | 11.87 | 11.71 | -0.07 | -0.59% | 11.60 | 11.96 | 353561 | 41662 | 6.67% |
| 2025-07-31 | 11.94 | 11.78 | -0.08 | -0.67% | 11.73 | 12.21 | 539878 | 64628 | 10.19% |
| 2025-07-30 | 11.97 | 11.86 | -0.09 | -0.75% | 11.69 | 12.10 | 418856 | 49748 | 7.91% |
| 2025-07-29 | 11.74 | 11.95 | 0.07 | 0.59% | 11.70 | 11.95 | 486140 | 57528 | 9.18% |
| 2025-07-28 | 11.27 | 11.88 | 0.65 | 5.79% | 11.24 | 12.31 | 792748 | 93886 | 14.96% |
| 2025-07-25 | 11.31 | 11.23 | -0.08 | -0.71% | 11.18 | 11.34 | 210684 | 23683 | 3.98% |
| 2025-07-24 | 11.17 | 11.31 | 0.17 | 1.53% | 11.17 | 11.32 | 255027 | 28689 | 4.81% |