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 | 12.00 | 12.11 | 0.10 | 0.83% | 11.95 | 12.46 | 195210 | 23815 | 2.28% |
| 2025-10-30 | 12.47 | 12.01 | -0.47 | -3.77% | 12.01 | 12.62 | 193331 | 23610 | 2.26% |
| 2025-10-29 | 12.05 | 12.48 | 0.43 | 3.57% | 11.98 | 12.54 | 218365 | 26787 | 2.55% |
| 2025-10-28 | 12.65 | 12.05 | -0.08 | -0.66% | 11.91 | 12.78 | 293534 | 35627 | 3.43% |
| 2025-10-27 | 11.89 | 12.13 | 0.36 | 3.06% | 11.65 | 12.31 | 277595 | 33364 | 3.24% |
| 2025-10-24 | 11.63 | 11.77 | 0.33 | 2.88% | 11.51 | 11.90 | 299793 | 35279 | 3.50% |
| 2025-10-23 | 11.95 | 11.44 | -0.54 | -4.51% | 11.25 | 11.95 | 326251 | 37298 | 3.81% |
| 2025-10-22 | 12.18 | 11.98 | -0.20 | -1.64% | 11.90 | 12.23 | 129737 | 15604 | 1.52% |
| 2025-10-21 | 12.10 | 12.18 | 0.17 | 1.42% | 11.98 | 12.28 | 127719 | 15527 | 1.49% |
| 2025-10-20 | 12.14 | 12.01 | 0.05 | 0.42% | 11.93 | 12.46 | 152936 | 18613 | 1.79% |
| 2025-10-17 | 12.65 | 11.96 | -0.81 | -6.34% | 11.93 | 12.68 | 239389 | 29272 | 2.80% |
| 2025-10-16 | 12.51 | 12.77 | 0.16 | 1.27% | 12.49 | 13.33 | 338248 | 43777 | 3.95% |
| 2025-10-15 | 11.90 | 12.61 | 0.65 | 5.43% | 11.72 | 12.67 | 234668 | 29017 | 2.74% |
| 2025-10-14 | 12.76 | 11.96 | -0.84 | -6.56% | 11.90 | 12.86 | 254313 | 31289 | 2.97% |
| 2025-10-13 | 12.08 | 12.80 | -0.03 | -0.23% | 12.08 | 12.88 | 197394 | 24794 | 2.31% |
| 2025-10-10 | 12.87 | 12.83 | -0.06 | -0.47% | 12.81 | 13.09 | 174076 | 22494 | 2.03% |
| 2025-10-09 | 13.82 | 12.89 | -0.84 | -6.12% | 12.86 | 13.83 | 362618 | 47379 | 4.24% |
| 2025-09-30 | 13.97 | 13.73 | -0.22 | -1.58% | 13.68 | 14.00 | 240671 | 33339 | 2.81% |
| 2025-09-29 | 13.65 | 13.95 | 0.79 | 6.00% | 13.40 | 14.00 | 359394 | 49311 | 4.20% |
| 2025-09-26 | 13.55 | 13.16 | -0.37 | -2.73% | 13.04 | 14.00 | 271428 | 36283 | 3.17% |
| 2025-09-25 | 13.70 | 13.53 | -0.33 | -2.38% | 13.50 | 13.91 | 199678 | 27209 | 2.33% |
| 2025-09-24 | 13.75 | 13.86 | 0.00 | 0.00% | 13.31 | 13.98 | 296659 | 40410 | 3.47% |
| 2025-09-23 | 13.81 | 13.89 | 0.04 | 0.29% | 13.42 | 14.24 | 297247 | 40890 | 3.47% |
| 2025-09-22 | 14.00 | 13.85 | -0.20 | -1.42% | 13.69 | 14.12 | 280505 | 38896 | 3.28% |
| 2025-09-19 | 14.50 | 14.05 | -0.74 | -5.00% | 13.84 | 14.62 | 413680 | 58269 | 4.84% |
| 2025-09-18 | 14.79 | 14.79 | 0.12 | 0.82% | 14.66 | 15.66 | 689982 | 104072 | 8.06% |
| 2025-09-17 | 15.12 | 14.67 | -0.32 | -2.13% | 14.50 | 15.25 | 451690 | 66620 | 5.28% |
| 2025-09-16 | 14.77 | 14.99 | 0.71 | 4.97% | 14.35 | 15.25 | 776569 | 114670 | 9.08% |
| 2025-09-15 | 14.11 | 14.28 | 0.48 | 3.48% | 13.90 | 14.90 | 605878 | 87025 | 7.08% |
| 2025-09-12 | 13.69 | 13.80 | 0.10 | 0.73% | 13.44 | 14.09 | 367766 | 50708 | 4.30% |
| 2025-09-11 | 12.80 | 13.70 | 0.90 | 7.03% | 12.68 | 13.70 | 401854 | 53566 | 4.70% |
| 2025-09-10 | 13.16 | 12.80 | -0.41 | -3.10% | 12.62 | 13.44 | 370991 | 47908 | 4.34% |
| 2025-09-09 | 13.66 | 13.21 | -0.54 | -3.93% | 13.12 | 13.74 | 354987 | 47564 | 4.15% |
| 2025-09-08 | 13.45 | 13.75 | 0.27 | 2.00% | 13.21 | 14.09 | 444714 | 60859 | 5.20% |
| 2025-09-05 | 13.18 | 13.48 | 0.43 | 3.30% | 12.98 | 13.65 | 479607 | 63676 | 5.61% |
| 2025-09-04 | 13.95 | 13.05 | -1.14 | -8.03% | 12.73 | 14.19 | 557580 | 74616 | 6.52% |
| 2025-09-03 | 14.18 | 14.19 | 0.19 | 1.36% | 13.88 | 14.98 | 529233 | 76249 | 6.19% |
| 2025-09-02 | 14.52 | 14.00 | -0.52 | -3.58% | 13.30 | 14.60 | 600404 | 83110 | 7.02% |
| 2025-09-01 | 13.41 | 14.52 | 1.15 | 8.60% | 13.40 | 14.82 | 669372 | 95866 | 7.82% |
| 2025-08-29 | 13.77 | 13.37 | -0.40 | -2.90% | 13.31 | 13.82 | 329927 | 44446 | 3.86% |
| 2025-08-28 | 13.11 | 13.77 | 0.62 | 4.71% | 13.11 | 13.94 | 601101 | 81904 | 7.03% |
| 2025-08-27 | 13.66 | 13.15 | -0.89 | -6.34% | 13.11 | 14.43 | 703826 | 96700 | 8.23% |
| 2025-08-26 | 13.40 | 14.04 | 0.64 | 4.78% | 13.15 | 14.18 | 598885 | 82982 | 7.00% |
| 2025-08-25 | 13.43 | 13.40 | 0.13 | 0.98% | 13.14 | 14.08 | 528512 | 71481 | 6.18% |
| 2025-08-22 | 13.02 | 13.27 | 0.18 | 1.38% | 13.00 | 13.59 | 486177 | 64452 | 5.68% |
| 2025-08-21 | 13.18 | 13.09 | -0.13 | -0.98% | 12.96 | 13.39 | 374127 | 49084 | 4.37% |
| 2025-08-20 | 12.76 | 13.22 | 0.37 | 2.88% | 12.71 | 13.65 | 571026 | 75281 | 6.67% |
| 2025-08-19 | 12.64 | 12.85 | 0.19 | 1.50% | 12.25 | 13.16 | 521446 | 66328 | 6.09% |
| 2025-08-18 | 13.05 | 12.66 | -0.33 | -2.54% | 12.55 | 13.29 | 503667 | 64415 | 5.89% |
| 2025-08-15 | 12.64 | 12.99 | 0.29 | 2.28% | 12.45 | 13.38 | 472930 | 61740 | 5.53% |
| 2025-08-14 | 13.28 | 12.70 | -0.73 | -5.44% | 12.59 | 13.46 | 535701 | 69416 | 6.26% |
| 2025-08-13 | 12.80 | 13.43 | 0.53 | 4.11% | 12.58 | 13.48 | 811103 | 104986 | 9.48% |
| 2025-08-12 | 13.37 | 12.90 | -0.40 | -3.01% | 12.61 | 14.33 | 1133644 | 149105 | 13.25% |
| 2025-08-11 | 11.80 | 13.30 | 2.22 | 20.04% | 11.64 | 13.30 | 440976 | 56980 | 5.15% |
| 2025-08-08 | 10.31 | 11.08 | 0.73 | 7.05% | 10.25 | 11.35 | 586926 | 64163 | 6.86% |
| 2025-08-07 | 9.81 | 10.35 | 0.57 | 5.83% | 9.81 | 10.40 | 481656 | 49063 | 5.63% |
| 2025-08-06 | 9.81 | 9.78 | -0.04 | -0.41% | 9.66 | 9.92 | 187801 | 18360 | 2.20% |
| 2025-08-05 | 9.61 | 9.82 | 0.17 | 1.76% | 9.53 | 9.82 | 170513 | 16535 | 1.99% |
| 2025-08-04 | 9.41 | 9.65 | 0.15 | 1.58% | 9.38 | 9.66 | 154213 | 14696 | 1.80% |
| 2025-08-01 | 9.45 | 9.50 | -0.07 | -0.73% | 9.40 | 9.60 | 145043 | 13768 | 1.70% |
| 2025-07-31 | 9.40 | 9.57 | 0.12 | 1.27% | 9.22 | 9.63 | 346304 | 32664 | 4.05% |
| 2025-07-30 | 9.62 | 9.45 | -0.21 | -2.17% | 9.36 | 9.64 | 278723 | 26418 | 3.26% |
| 2025-07-29 | 9.69 | 9.66 | 0.01 | 0.10% | 9.55 | 9.72 | 185080 | 17822 | 2.16% |
| 2025-07-28 | 9.50 | 9.65 | 0.15 | 1.58% | 9.45 | 9.74 | 260991 | 25097 | 3.05% |
| 2025-07-25 | 9.70 | 9.50 | -0.20 | -2.06% | 9.48 | 9.98 | 378976 | 36617 | 4.43% |
| 2025-07-24 | 9.40 | 9.70 | 0.12 | 1.25% | 9.35 | 9.72 | 386390 | 36883 | 4.52% |