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 | 15.22 | 14.93 | -0.30 | -1.97% | 14.88 | 15.42 | 1177052 | 177345 | 8.05% |
| 2025-10-30 | 15.98 | 15.23 | -0.80 | -4.99% | 14.93 | 16.00 | 2019805 | 310666 | 13.82% |
| 2025-10-29 | 16.09 | 16.03 | -0.05 | -0.31% | 15.42 | 16.50 | 2544231 | 406869 | 17.40% |
| 2025-10-28 | 15.18 | 16.08 | 1.06 | 7.06% | 15.03 | 16.52 | 3065511 | 494247 | 20.97% |
| 2025-10-27 | 14.67 | 15.02 | 0.59 | 4.09% | 14.29 | 15.27 | 2006948 | 298101 | 13.73% |
| 2025-10-24 | 14.10 | 14.43 | 0.31 | 2.20% | 13.90 | 14.51 | 1567117 | 222849 | 10.72% |
| 2025-10-23 | 13.80 | 14.12 | 0.07 | 0.50% | 13.40 | 14.27 | 1428832 | 198256 | 9.77% |
| 2025-10-22 | 13.90 | 14.05 | -0.04 | -0.28% | 13.78 | 14.59 | 1880378 | 266086 | 12.86% |
| 2025-10-21 | 13.42 | 14.09 | 0.29 | 2.10% | 13.42 | 14.13 | 1525828 | 209853 | 10.44% |
| 2025-10-20 | 13.46 | 13.80 | 0.59 | 4.47% | 13.32 | 14.08 | 1460615 | 200990 | 9.99% |
| 2025-10-17 | 14.10 | 13.21 | -1.13 | -7.88% | 13.15 | 14.25 | 1842718 | 249148 | 12.60% |
| 2025-10-16 | 14.80 | 14.34 | -0.50 | -3.37% | 14.10 | 15.08 | 1852589 | 268891 | 12.67% |
| 2025-10-15 | 14.68 | 14.84 | -0.24 | -1.59% | 14.60 | 15.57 | 1948368 | 292216 | 13.33% |
| 2025-10-14 | 16.52 | 15.08 | -1.18 | -7.26% | 14.77 | 16.68 | 3208790 | 498441 | 21.95% |
| 2025-10-13 | 13.99 | 16.29 | 1.48 | 9.99% | 13.99 | 16.29 | 3212665 | 490652 | 21.97% |
| 2025-10-10 | 15.38 | 14.81 | 0.83 | 5.94% | 14.41 | 15.38 | 4115858 | 614710 | 28.15% |
| 2025-10-09 | 13.98 | 13.98 | 1.27 | 9.99% | 13.97 | 13.98 | 382045 | 53409 | 2.61% |
| 2025-09-30 | 12.61 | 12.71 | 0.22 | 1.76% | 12.56 | 13.12 | 1783454 | 228788 | 12.20% |
| 2025-09-29 | 12.45 | 12.49 | 0.10 | 0.81% | 11.91 | 12.85 | 1907424 | 236971 | 13.05% |
| 2025-09-26 | 12.91 | 12.39 | -0.42 | -3.28% | 12.33 | 13.66 | 2737423 | 353281 | 18.72% |
| 2025-09-25 | 12.50 | 12.81 | 0.59 | 4.83% | 11.80 | 13.39 | 3526135 | 441221 | 24.12% |
| 2025-09-24 | 12.28 | 12.22 | 0.12 | 0.99% | 11.81 | 12.58 | 3410526 | 413659 | 23.33% |
| 2025-09-23 | 11.30 | 12.10 | 1.10 | 10.00% | 11.28 | 12.10 | 2180566 | 259374 | 14.92% |
| 2025-09-22 | 10.06 | 11.00 | 1.00 | 10.00% | 10.03 | 11.00 | 1934252 | 206009 | 13.23% |
| 2025-09-19 | 10.08 | 10.00 | -0.08 | -0.79% | 9.94 | 10.23 | 989439 | 99810 | 6.77% |
| 2025-09-18 | 10.28 | 10.08 | -0.90 | -8.20% | 9.90 | 10.44 | 2321137 | 235167 | 15.88% |
| 2025-09-17 | 11.09 | 10.98 | -0.11 | -0.99% | 10.86 | 11.09 | 664355 | 72776 | 4.54% |
| 2025-09-16 | 10.93 | 11.09 | 0.14 | 1.28% | 10.71 | 11.10 | 936933 | 102344 | 6.41% |
| 2025-09-15 | 11.21 | 10.95 | -0.26 | -2.32% | 10.84 | 11.32 | 1095863 | 120520 | 7.50% |
| 2025-09-12 | 11.00 | 11.21 | 0.22 | 2.00% | 10.92 | 11.76 | 1831629 | 208199 | 12.53% |
| 2025-09-11 | 10.56 | 10.99 | 0.32 | 3.00% | 10.52 | 11.06 | 1090811 | 118523 | 7.46% |
| 2025-09-10 | 10.79 | 10.67 | -0.15 | -1.39% | 10.55 | 10.93 | 888684 | 95306 | 6.08% |
| 2025-09-09 | 10.75 | 10.82 | -0.07 | -0.64% | 10.71 | 11.10 | 1279504 | 139314 | 8.75% |
| 2025-09-08 | 10.36 | 10.89 | 0.70 | 6.87% | 10.25 | 10.99 | 1657070 | 176587 | 11.33% |
| 2025-09-05 | 9.78 | 10.19 | 0.36 | 3.66% | 9.71 | 10.20 | 1021008 | 102236 | 6.98% |
| 2025-09-04 | 10.63 | 9.83 | -0.65 | -6.20% | 9.62 | 10.87 | 1492384 | 151710 | 10.21% |
| 2025-09-03 | 10.57 | 10.48 | -0.08 | -0.76% | 10.36 | 10.78 | 1083738 | 114592 | 7.41% |
| 2025-09-02 | 11.11 | 10.56 | -0.72 | -6.38% | 10.47 | 11.32 | 1918378 | 207122 | 13.12% |
| 2025-09-01 | 11.19 | 11.28 | 0.15 | 1.35% | 11.13 | 11.99 | 2077230 | 236989 | 14.21% |
| 2025-08-29 | 11.10 | 11.13 | 0.09 | 0.82% | 10.80 | 11.40 | 1914392 | 212144 | 13.09% |
| 2025-08-28 | 10.75 | 11.04 | 0.27 | 2.51% | 10.55 | 11.24 | 2993560 | 326293 | 20.48% |
| 2025-08-27 | 10.03 | 10.77 | 0.75 | 7.49% | 10.03 | 11.02 | 3267333 | 351358 | 22.35% |
| 2025-08-26 | 10.08 | 10.02 | -0.06 | -0.60% | 9.85 | 10.19 | 1337393 | 133880 | 9.15% |
| 2025-08-25 | 9.50 | 10.08 | 0.68 | 7.23% | 9.49 | 10.20 | 2071460 | 205705 | 14.17% |
| 2025-08-22 | 9.25 | 9.40 | 0.15 | 1.62% | 9.16 | 9.43 | 999134 | 92797 | 6.83% |
| 2025-08-21 | 9.49 | 9.25 | -0.19 | -2.01% | 9.22 | 9.57 | 901608 | 84223 | 6.17% |
| 2025-08-20 | 9.33 | 9.44 | 0.06 | 0.64% | 9.18 | 9.44 | 879363 | 82094 | 6.01% |
| 2025-08-19 | 9.33 | 9.38 | 0.05 | 0.54% | 9.29 | 9.55 | 1274469 | 120291 | 8.72% |
| 2025-08-18 | 9.37 | 9.33 | 0.02 | 0.21% | 9.22 | 9.41 | 1296567 | 120850 | 8.87% |
| 2025-08-15 | 9.32 | 9.31 | -0.03 | -0.32% | 9.18 | 9.34 | 1030042 | 95547 | 7.05% |
| 2025-08-14 | 9.23 | 9.34 | 0.20 | 2.19% | 9.07 | 9.48 | 1907629 | 177258 | 13.05% |
| 2025-08-13 | 8.84 | 9.14 | 0.30 | 3.39% | 8.80 | 9.15 | 1387182 | 125559 | 9.49% |
| 2025-08-12 | 8.90 | 8.84 | -0.06 | -0.67% | 8.71 | 8.91 | 746065 | 65580 | 5.10% |
| 2025-08-11 | 8.88 | 8.90 | 0.02 | 0.23% | 8.82 | 8.93 | 547592 | 48671 | 3.75% |
| 2025-08-08 | 8.94 | 8.88 | -0.04 | -0.45% | 8.88 | 8.95 | 475612 | 42348 | 3.25% |
| 2025-08-07 | 9.10 | 8.92 | -0.15 | -1.65% | 8.89 | 9.13 | 731508 | 65468 | 5.00% |
| 2025-08-06 | 9.00 | 9.07 | 0.09 | 1.00% | 8.93 | 9.07 | 630169 | 56858 | 4.31% |
| 2025-08-05 | 8.98 | 8.98 | 0.00 | 0.00% | 8.92 | 9.03 | 585579 | 52511 | 4.01% |
| 2025-08-04 | 8.95 | 8.98 | -0.14 | -1.54% | 8.88 | 9.02 | 654582 | 58475 | 4.48% |
| 2025-08-01 | 9.04 | 9.12 | 0.07 | 0.77% | 8.79 | 9.13 | 785720 | 70578 | 5.37% |
| 2025-07-31 | 9.24 | 9.05 | -0.19 | -2.06% | 8.93 | 9.30 | 994592 | 90900 | 6.80% |
| 2025-07-30 | 9.30 | 9.24 | -0.10 | -1.07% | 9.10 | 9.30 | 871636 | 79936 | 5.96% |
| 2025-07-29 | 9.40 | 9.34 | -0.13 | -1.37% | 9.21 | 9.46 | 1023424 | 95001 | 7.00% |
| 2025-07-28 | 9.55 | 9.47 | -0.11 | -1.15% | 9.28 | 9.64 | 1487062 | 139860 | 10.17% |
| 2025-07-25 | 9.18 | 9.58 | 0.41 | 4.47% | 9.10 | 9.69 | 2401209 | 227973 | 16.42% |
| 2025-07-24 | 9.09 | 9.17 | 0.10 | 1.10% | 9.07 | 9.36 | 1393022 | 127776 | 9.53% |