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 | 11.98 | 12.29 | 0.27 | 2.25% | 11.95 | 12.42 | 151340 | 18607 | 4.86% |
| 2025-10-30 | 12.24 | 12.02 | -0.22 | -1.80% | 11.87 | 12.28 | 159416 | 19182 | 5.12% |
| 2025-10-29 | 12.86 | 12.24 | -0.57 | -4.45% | 12.02 | 12.91 | 255947 | 31597 | 8.23% |
| 2025-10-28 | 12.68 | 12.81 | -0.05 | -0.39% | 12.50 | 12.91 | 219676 | 27827 | 7.06% |
| 2025-10-27 | 14.74 | 12.86 | -1.89 | -12.81% | 12.75 | 14.97 | 389763 | 52201 | 12.53% |
| 2025-10-24 | 14.64 | 14.75 | 0.14 | 0.96% | 14.50 | 14.96 | 56046 | 8294 | 1.80% |
| 2025-10-23 | 14.70 | 14.61 | -0.09 | -0.61% | 14.34 | 14.74 | 66805 | 9687 | 2.15% |
| 2025-10-22 | 14.83 | 14.70 | -0.20 | -1.34% | 14.43 | 14.97 | 89879 | 13192 | 2.89% |
| 2025-10-21 | 14.86 | 14.90 | 0.13 | 0.88% | 14.65 | 15.27 | 118706 | 17751 | 3.82% |
| 2025-10-20 | 14.75 | 14.77 | 0.07 | 0.48% | 14.66 | 15.45 | 96046 | 14406 | 3.09% |
| 2025-10-17 | 15.07 | 14.70 | -0.33 | -2.20% | 14.55 | 15.14 | 77504 | 11434 | 2.49% |
| 2025-10-16 | 15.37 | 15.03 | -0.31 | -2.02% | 14.99 | 15.53 | 67670 | 10298 | 2.17% |
| 2025-10-15 | 14.90 | 15.34 | 0.48 | 3.23% | 14.62 | 15.48 | 88037 | 13376 | 2.83% |
| 2025-10-14 | 15.14 | 14.86 | -0.19 | -1.26% | 14.79 | 15.73 | 95300 | 14461 | 3.06% |
| 2025-10-13 | 14.95 | 15.05 | -0.53 | -3.40% | 14.70 | 15.34 | 128408 | 19220 | 4.13% |
| 2025-10-10 | 15.35 | 15.58 | 0.20 | 1.30% | 15.23 | 15.94 | 145527 | 22761 | 4.68% |
| 2025-10-09 | 16.01 | 15.38 | -0.79 | -4.89% | 15.31 | 16.17 | 205762 | 32012 | 6.61% |
| 2025-09-30 | 16.31 | 16.17 | 0.08 | 0.50% | 15.67 | 16.48 | 134492 | 21627 | 4.32% |
| 2025-09-29 | 16.16 | 16.09 | -0.03 | -0.19% | 15.56 | 16.34 | 183205 | 29275 | 5.89% |
| 2025-09-26 | 16.24 | 16.12 | -0.81 | -4.78% | 16.08 | 16.66 | 207292 | 33899 | 6.66% |
| 2025-09-25 | 15.68 | 16.93 | 1.27 | 8.11% | 15.68 | 17.24 | 364208 | 61373 | 11.71% |
| 2025-09-24 | 14.69 | 15.66 | 0.87 | 5.88% | 14.60 | 15.87 | 237010 | 36565 | 7.62% |
| 2025-09-23 | 15.13 | 14.79 | -0.44 | -2.89% | 14.30 | 15.27 | 164580 | 24143 | 5.29% |
| 2025-09-22 | 14.71 | 15.23 | -0.21 | -1.36% | 14.42 | 15.49 | 212481 | 32107 | 6.83% |
| 2025-09-19 | 14.96 | 15.44 | 0.99 | 6.85% | 14.73 | 15.67 | 285517 | 43541 | 9.18% |
| 2025-09-18 | 14.73 | 14.45 | -0.31 | -2.10% | 14.26 | 15.04 | 165024 | 24094 | 5.30% |
| 2025-09-17 | 15.16 | 14.76 | -0.34 | -2.25% | 14.66 | 15.16 | 131162 | 19446 | 4.22% |
| 2025-09-16 | 14.27 | 15.10 | 0.94 | 6.64% | 14.21 | 15.42 | 268174 | 39916 | 8.62% |
| 2025-09-15 | 14.80 | 14.16 | -1.20 | -7.81% | 14.03 | 15.00 | 242672 | 35167 | 7.80% |
| 2025-09-12 | 15.67 | 15.36 | -0.35 | -2.23% | 15.06 | 15.67 | 176050 | 27063 | 5.66% |
| 2025-09-11 | 15.44 | 15.71 | 0.26 | 1.68% | 14.74 | 15.89 | 221414 | 34195 | 7.12% |
| 2025-09-10 | 15.08 | 15.45 | 0.35 | 2.32% | 14.79 | 16.00 | 300075 | 46138 | 9.64% |
| 2025-09-09 | 14.65 | 15.10 | 0.45 | 3.07% | 14.63 | 15.87 | 229730 | 35376 | 7.38% |
| 2025-09-08 | 14.53 | 14.65 | 0.02 | 0.14% | 14.31 | 14.93 | 79209 | 11588 | 2.55% |
| 2025-09-05 | 13.99 | 14.63 | 0.69 | 4.95% | 13.78 | 14.65 | 129669 | 18481 | 4.17% |
| 2025-09-04 | 14.60 | 13.94 | -0.45 | -3.13% | 13.69 | 14.65 | 114708 | 16330 | 3.69% |
| 2025-09-03 | 14.50 | 14.39 | -0.29 | -1.98% | 14.26 | 15.38 | 196919 | 29245 | 6.33% |
| 2025-09-02 | 14.51 | 14.68 | 0.18 | 1.24% | 14.26 | 15.22 | 222187 | 32839 | 7.14% |
| 2025-09-01 | 15.16 | 14.50 | -0.89 | -5.78% | 14.38 | 15.27 | 183611 | 26850 | 5.90% |
| 2025-08-29 | 14.23 | 15.39 | 1.05 | 7.32% | 14.08 | 15.54 | 243660 | 36217 | 7.83% |
| 2025-08-28 | 14.09 | 14.34 | 0.18 | 1.27% | 13.65 | 14.38 | 135213 | 19036 | 4.35% |
| 2025-08-27 | 14.87 | 14.16 | -0.64 | -4.32% | 14.08 | 15.17 | 134465 | 19538 | 4.32% |
| 2025-08-26 | 14.74 | 14.80 | -0.08 | -0.54% | 14.58 | 15.02 | 139841 | 20698 | 4.49% |
| 2025-08-25 | 15.20 | 14.88 | 0.35 | 2.41% | 14.60 | 15.50 | 211529 | 31647 | 6.80% |
| 2025-08-22 | 14.16 | 14.53 | 0.09 | 0.62% | 14.10 | 14.78 | 225164 | 32536 | 7.24% |
| 2025-08-21 | 14.83 | 14.44 | -0.38 | -2.56% | 13.61 | 14.86 | 353300 | 50616 | 11.36% |
| 2025-08-20 | 13.86 | 14.82 | 0.95 | 6.85% | 13.63 | 14.83 | 282345 | 40605 | 9.07% |
| 2025-08-19 | 13.07 | 13.87 | 0.74 | 5.64% | 13.03 | 14.00 | 229308 | 31601 | 7.37% |
| 2025-08-18 | 12.59 | 13.13 | 0.63 | 5.04% | 12.55 | 13.53 | 202613 | 26615 | 6.51% |
| 2025-08-15 | 12.47 | 12.50 | 0.11 | 0.89% | 12.34 | 12.64 | 65253 | 8138 | 2.10% |
| 2025-08-14 | 12.66 | 12.39 | -0.30 | -2.36% | 12.34 | 12.68 | 72786 | 9093 | 2.34% |
| 2025-08-13 | 12.87 | 12.69 | -0.12 | -0.94% | 12.60 | 12.89 | 81716 | 10374 | 2.63% |
| 2025-08-12 | 13.01 | 12.81 | -0.24 | -1.84% | 12.70 | 13.01 | 78867 | 10126 | 2.53% |
| 2025-08-11 | 12.60 | 13.05 | 0.48 | 3.82% | 12.55 | 13.13 | 128052 | 16531 | 4.12% |
| 2025-08-08 | 12.80 | 12.57 | -0.26 | -2.03% | 12.52 | 12.89 | 111060 | 14005 | 3.57% |
| 2025-08-07 | 12.90 | 12.83 | -0.06 | -0.47% | 12.63 | 12.93 | 89518 | 11458 | 2.88% |
| 2025-08-06 | 13.04 | 12.89 | -0.01 | -0.08% | 12.72 | 13.10 | 88727 | 11383 | 2.85% |
| 2025-08-05 | 12.75 | 12.90 | 0.03 | 0.23% | 12.67 | 12.99 | 108130 | 13853 | 3.48% |
| 2025-08-04 | 12.65 | 12.87 | 0.14 | 1.10% | 12.42 | 12.87 | 127980 | 16271 | 4.11% |
| 2025-08-01 | 11.90 | 12.73 | 0.91 | 7.70% | 11.85 | 12.95 | 258839 | 32460 | 8.32% |
| 2025-07-31 | 11.66 | 11.82 | 0.11 | 0.94% | 11.66 | 12.05 | 84546 | 10047 | 2.72% |
| 2025-07-30 | 11.96 | 11.71 | -0.21 | -1.76% | 11.62 | 11.96 | 82731 | 9733 | 2.66% |
| 2025-07-29 | 12.20 | 11.92 | -0.14 | -1.16% | 11.89 | 12.20 | 76577 | 9172 | 2.46% |
| 2025-07-28 | 12.05 | 12.06 | 0.13 | 1.09% | 11.78 | 12.06 | 81677 | 9740 | 2.63% |
| 2025-07-25 | 11.85 | 11.93 | 0.11 | 0.93% | 11.73 | 12.08 | 104988 | 12484 | 3.37% |
| 2025-07-24 | 11.79 | 11.82 | 0.03 | 0.25% | 11.70 | 11.89 | 52658 | 6204 | 1.69% |