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 | 11.86 | 11.77 | -0.26 | -2.16% | 11.73 | 12.12 | 552655 | 65585 | 5.47% |
| 2025-10-30 | 12.77 | 12.03 | -1.34 | -10.02% | 12.03 | 12.81 | 1044758 | 127919 | 10.34% |
| 2025-10-29 | 12.45 | 13.37 | 0.86 | 6.87% | 12.39 | 13.60 | 967092 | 127316 | 9.57% |
| 2025-10-28 | 12.74 | 12.51 | -0.24 | -1.88% | 12.38 | 12.98 | 568582 | 71370 | 5.63% |
| 2025-10-27 | 12.22 | 12.75 | 0.47 | 3.83% | 12.09 | 12.97 | 841923 | 106003 | 8.33% |
| 2025-10-24 | 12.09 | 12.28 | 0.24 | 1.99% | 12.01 | 12.36 | 530401 | 64630 | 5.25% |
| 2025-10-23 | 12.13 | 12.04 | -0.15 | -1.23% | 11.85 | 12.26 | 485887 | 58395 | 4.81% |
| 2025-10-22 | 12.44 | 12.19 | -0.59 | -4.62% | 12.10 | 12.69 | 776766 | 95238 | 7.69% |
| 2025-10-21 | 11.63 | 12.78 | 1.16 | 9.98% | 11.46 | 12.78 | 812950 | 100352 | 8.04% |
| 2025-10-20 | 11.90 | 11.62 | -0.10 | -0.85% | 11.56 | 12.10 | 767431 | 90581 | 7.59% |
| 2025-10-17 | 12.94 | 11.72 | -1.28 | -9.85% | 11.70 | 13.00 | 1156799 | 139166 | 11.45% |
| 2025-10-16 | 14.50 | 13.00 | -0.66 | -4.83% | 12.93 | 14.60 | 1569113 | 212429 | 15.52% |
| 2025-10-15 | 12.22 | 13.66 | 1.24 | 9.98% | 12.06 | 13.66 | 1159394 | 148169 | 11.47% |
| 2025-10-14 | 12.13 | 12.42 | 0.20 | 1.64% | 11.88 | 12.80 | 1174270 | 144983 | 11.62% |
| 2025-10-13 | 11.20 | 12.22 | 0.57 | 4.89% | 11.07 | 12.82 | 1340392 | 164232 | 13.26% |
| 2025-10-10 | 10.57 | 11.65 | 1.06 | 10.01% | 10.42 | 11.65 | 691639 | 77940 | 6.84% |
| 2025-10-09 | 10.32 | 10.59 | 0.36 | 3.52% | 10.25 | 10.60 | 430756 | 45020 | 4.26% |
| 2025-09-30 | 10.00 | 10.23 | 0.19 | 1.89% | 9.99 | 10.33 | 334493 | 34149 | 3.31% |
| 2025-09-29 | 10.05 | 10.04 | 0.01 | 0.10% | 9.78 | 10.19 | 318708 | 31908 | 3.15% |
| 2025-09-26 | 9.83 | 10.03 | 0.16 | 1.62% | 9.82 | 10.25 | 403272 | 40750 | 3.99% |
| 2025-09-25 | 9.96 | 9.87 | -0.12 | -1.20% | 9.73 | 10.06 | 254713 | 25105 | 2.52% |
| 2025-09-24 | 9.86 | 9.99 | 0.09 | 0.91% | 9.68 | 10.00 | 238116 | 23432 | 2.36% |
| 2025-09-23 | 9.76 | 9.90 | 0.17 | 1.75% | 9.50 | 9.96 | 268330 | 26152 | 2.65% |
| 2025-09-22 | 9.87 | 9.73 | -0.07 | -0.71% | 9.61 | 9.87 | 132048 | 12796 | 1.31% |
| 2025-09-19 | 9.78 | 9.80 | 0.03 | 0.31% | 9.71 | 9.89 | 155812 | 15262 | 1.54% |
| 2025-09-18 | 10.02 | 9.77 | -0.25 | -2.50% | 9.65 | 10.02 | 263576 | 25924 | 2.61% |
| 2025-09-17 | 9.66 | 10.02 | 0.31 | 3.19% | 9.64 | 10.07 | 303560 | 30061 | 3.00% |
| 2025-09-16 | 9.66 | 9.71 | 0.05 | 0.52% | 9.49 | 9.72 | 171905 | 16539 | 1.70% |
| 2025-09-15 | 9.76 | 9.66 | -0.11 | -1.13% | 9.65 | 9.81 | 136927 | 13262 | 1.35% |
| 2025-09-12 | 9.95 | 9.77 | -0.09 | -0.91% | 9.71 | 9.96 | 158621 | 15544 | 1.57% |
| 2025-09-11 | 9.58 | 9.86 | 0.19 | 1.96% | 9.54 | 9.87 | 181437 | 17671 | 1.80% |
| 2025-09-10 | 9.84 | 9.67 | -0.14 | -1.43% | 9.56 | 9.85 | 191792 | 18555 | 1.90% |
| 2025-09-09 | 10.10 | 9.81 | -0.35 | -3.44% | 9.77 | 10.10 | 265681 | 26331 | 2.63% |
| 2025-09-08 | 9.80 | 10.16 | 0.38 | 3.89% | 9.78 | 10.21 | 420936 | 42214 | 4.16% |
| 2025-09-05 | 9.60 | 9.78 | 0.18 | 1.88% | 9.54 | 9.79 | 172988 | 16791 | 1.71% |
| 2025-09-04 | 9.65 | 9.60 | 0.00 | 0.00% | 9.42 | 9.90 | 247040 | 23957 | 2.44% |
| 2025-09-03 | 9.91 | 9.60 | -0.27 | -2.74% | 9.58 | 9.93 | 211605 | 20541 | 2.09% |
| 2025-09-02 | 10.14 | 9.87 | -0.27 | -2.66% | 9.75 | 10.17 | 363840 | 36005 | 3.60% |
| 2025-09-01 | 10.38 | 10.14 | -0.24 | -2.31% | 10.11 | 10.44 | 384758 | 39330 | 3.81% |
| 2025-08-29 | 10.57 | 10.38 | -0.22 | -2.08% | 10.36 | 10.64 | 355475 | 37302 | 3.52% |
| 2025-08-28 | 10.46 | 10.60 | 0.10 | 0.95% | 10.11 | 10.60 | 553059 | 57309 | 5.47% |
| 2025-08-27 | 10.44 | 10.50 | 0.00 | 0.00% | 10.44 | 11.08 | 785563 | 84676 | 7.77% |
| 2025-08-26 | 10.67 | 10.50 | -0.24 | -2.23% | 10.46 | 10.70 | 397484 | 41834 | 3.93% |
| 2025-08-25 | 10.50 | 10.74 | 0.19 | 1.80% | 10.49 | 10.80 | 586865 | 62575 | 5.81% |
| 2025-08-22 | 10.50 | 10.55 | -0.05 | -0.47% | 10.22 | 10.78 | 629154 | 65689 | 6.22% |
| 2025-08-21 | 10.56 | 10.60 | 0.15 | 1.44% | 10.44 | 10.97 | 648812 | 69183 | 6.42% |
| 2025-08-20 | 10.33 | 10.45 | 0.10 | 0.97% | 10.18 | 10.45 | 441718 | 45646 | 4.37% |
| 2025-08-19 | 10.37 | 10.35 | -0.06 | -0.58% | 10.25 | 10.60 | 453460 | 47036 | 4.49% |
| 2025-08-18 | 10.41 | 10.41 | -0.05 | -0.48% | 10.27 | 10.46 | 545872 | 56574 | 5.40% |
| 2025-08-15 | 10.37 | 10.46 | 0.06 | 0.58% | 10.18 | 10.60 | 673889 | 70247 | 6.67% |
| 2025-08-14 | 10.14 | 10.40 | 0.21 | 2.06% | 10.09 | 10.60 | 801602 | 82825 | 7.93% |
| 2025-08-13 | 10.09 | 10.19 | 0.09 | 0.89% | 10.06 | 10.39 | 569291 | 58147 | 5.63% |
| 2025-08-12 | 10.23 | 10.10 | -0.18 | -1.75% | 10.05 | 10.23 | 525901 | 53111 | 5.20% |
| 2025-08-11 | 10.07 | 10.28 | 0.13 | 1.28% | 9.91 | 10.55 | 1135050 | 115692 | 11.23% |
| 2025-08-08 | 9.21 | 10.15 | 0.92 | 9.97% | 9.21 | 10.15 | 864570 | 83982 | 8.55% |
| 2025-08-07 | 9.24 | 9.23 | -0.05 | -0.54% | 9.14 | 9.28 | 205459 | 18919 | 2.03% |
| 2025-08-06 | 9.20 | 9.28 | 0.04 | 0.43% | 9.19 | 9.33 | 242890 | 22523 | 2.40% |
| 2025-08-05 | 9.20 | 9.24 | 0.08 | 0.87% | 9.18 | 9.29 | 205129 | 18942 | 2.03% |
| 2025-08-04 | 9.02 | 9.16 | 0.06 | 0.66% | 8.98 | 9.19 | 192846 | 17625 | 1.91% |
| 2025-08-01 | 9.30 | 9.10 | -0.20 | -2.15% | 9.09 | 9.32 | 299711 | 27467 | 2.97% |
| 2025-07-31 | 9.25 | 9.30 | 0.01 | 0.11% | 9.23 | 9.37 | 302779 | 28137 | 3.00% |
| 2025-07-30 | 9.48 | 9.29 | -0.26 | -2.72% | 9.22 | 9.50 | 495586 | 46293 | 4.90% |
| 2025-07-29 | 9.64 | 9.55 | -0.12 | -1.24% | 9.45 | 9.80 | 723118 | 69121 | 7.15% |
| 2025-07-28 | 9.88 | 9.67 | -0.26 | -2.62% | 9.60 | 9.89 | 583996 | 56729 | 5.78% |
| 2025-07-25 | 9.86 | 9.93 | -0.04 | -0.40% | 9.61 | 10.19 | 868423 | 85384 | 8.59% |