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 | 11.94 | 12.76 | 1.16 | 10.00% | 11.94 | 12.76 | 1914185 | 239975 | 14.05% |
| 2025-10-30 | 11.80 | 11.60 | -0.18 | -1.53% | 11.58 | 11.82 | 411524 | 47958 | 3.02% |
| 2025-10-29 | 11.85 | 11.78 | -0.11 | -0.93% | 11.64 | 11.88 | 494202 | 57933 | 3.63% |
| 2025-10-28 | 12.00 | 11.89 | -0.17 | -1.41% | 11.86 | 12.03 | 438982 | 52373 | 3.29% |
| 2025-10-27 | 11.96 | 12.06 | 0.14 | 1.17% | 11.96 | 12.25 | 522666 | 63232 | 3.91% |
| 2025-10-24 | 12.12 | 11.92 | -0.20 | -1.65% | 11.88 | 12.18 | 517281 | 61919 | 3.87% |
| 2025-10-23 | 12.32 | 12.12 | -0.21 | -1.70% | 11.90 | 12.39 | 647440 | 78207 | 4.85% |
| 2025-10-22 | 12.22 | 12.33 | 0.03 | 0.24% | 12.22 | 12.58 | 665427 | 82583 | 4.98% |
| 2025-10-21 | 12.08 | 12.30 | 0.20 | 1.65% | 12.05 | 12.33 | 575770 | 70551 | 4.31% |
| 2025-10-20 | 12.07 | 12.10 | 0.03 | 0.25% | 11.97 | 12.27 | 486889 | 58907 | 3.64% |
| 2025-10-17 | 12.28 | 12.07 | -0.22 | -1.79% | 12.00 | 12.77 | 755089 | 93687 | 5.65% |
| 2025-10-16 | 12.81 | 12.29 | -0.63 | -4.88% | 12.26 | 12.82 | 739577 | 92036 | 5.54% |
| 2025-10-15 | 12.87 | 12.92 | 0.09 | 0.70% | 12.68 | 13.08 | 631782 | 81206 | 4.73% |
| 2025-10-14 | 13.00 | 12.83 | -0.09 | -0.70% | 12.75 | 13.28 | 989484 | 128713 | 7.41% |
| 2025-10-13 | 12.31 | 12.92 | 0.05 | 0.39% | 12.27 | 13.10 | 1016795 | 129285 | 7.61% |
| 2025-10-10 | 12.31 | 12.87 | 0.57 | 4.63% | 12.27 | 13.37 | 1838163 | 236827 | 13.76% |
| 2025-10-09 | 12.23 | 12.30 | 0.10 | 0.82% | 12.16 | 12.33 | 454162 | 55685 | 3.40% |
| 2025-09-30 | 12.15 | 12.20 | 0.05 | 0.41% | 12.13 | 12.26 | 335176 | 40871 | 2.51% |
| 2025-09-29 | 12.22 | 12.15 | -0.08 | -0.65% | 11.88 | 12.22 | 606130 | 73208 | 4.54% |
| 2025-09-26 | 12.29 | 12.23 | -0.10 | -0.81% | 12.18 | 12.43 | 480247 | 59084 | 3.60% |
| 2025-09-25 | 12.60 | 12.33 | -0.19 | -1.52% | 12.33 | 12.68 | 564678 | 70381 | 4.23% |
| 2025-09-24 | 12.54 | 12.52 | -0.09 | -0.71% | 12.34 | 12.57 | 658250 | 82016 | 4.93% |
| 2025-09-23 | 13.18 | 12.61 | -0.72 | -5.40% | 12.31 | 13.25 | 1292404 | 163267 | 9.68% |
| 2025-09-22 | 13.56 | 13.33 | -0.47 | -3.41% | 13.08 | 13.60 | 1169876 | 155201 | 8.77% |
| 2025-09-19 | 13.37 | 13.80 | 0.36 | 2.68% | 13.31 | 14.11 | 1611692 | 222697 | 12.08% |
| 2025-09-18 | 13.45 | 13.44 | -0.21 | -1.54% | 13.27 | 13.87 | 1209831 | 163870 | 9.06% |
| 2025-09-17 | 13.60 | 13.65 | 0.16 | 1.19% | 13.52 | 13.95 | 1077199 | 147638 | 8.07% |
| 2025-09-16 | 13.59 | 13.49 | -0.02 | -0.15% | 13.38 | 13.70 | 542822 | 73412 | 4.07% |
| 2025-09-15 | 13.70 | 13.51 | -0.27 | -1.96% | 13.47 | 13.76 | 695011 | 94207 | 5.21% |
| 2025-09-12 | 13.65 | 13.78 | 0.08 | 0.58% | 13.58 | 13.93 | 1063432 | 146340 | 7.97% |
| 2025-09-11 | 13.38 | 13.70 | 0.28 | 2.09% | 13.31 | 13.84 | 1148449 | 157119 | 8.60% |
| 2025-09-10 | 13.12 | 13.42 | 0.31 | 2.36% | 13.12 | 13.62 | 831435 | 111414 | 6.23% |
| 2025-09-09 | 13.49 | 13.11 | -0.42 | -3.10% | 13.08 | 13.50 | 819300 | 108607 | 6.14% |
| 2025-09-08 | 13.67 | 13.53 | -0.18 | -1.31% | 13.44 | 13.78 | 729848 | 99013 | 5.47% |
| 2025-09-05 | 13.87 | 13.71 | -0.16 | -1.15% | 13.29 | 13.94 | 1099083 | 148984 | 8.23% |
| 2025-09-04 | 13.84 | 13.87 | -0.08 | -0.57% | 13.66 | 14.28 | 1136162 | 159070 | 8.51% |
| 2025-09-03 | 14.08 | 13.95 | -0.08 | -0.57% | 13.79 | 14.16 | 877792 | 122938 | 6.61% |
| 2025-09-02 | 14.53 | 14.03 | -0.50 | -3.44% | 13.95 | 14.57 | 974318 | 137745 | 7.34% |
| 2025-09-01 | 14.40 | 14.53 | 0.04 | 0.28% | 14.34 | 14.67 | 885664 | 128314 | 6.67% |
| 2025-08-29 | 14.50 | 14.49 | 0.04 | 0.28% | 14.38 | 14.96 | 1343682 | 197204 | 10.12% |
| 2025-08-28 | 14.41 | 14.45 | -0.12 | -0.82% | 13.84 | 14.56 | 1708038 | 242639 | 12.86% |
| 2025-08-27 | 15.19 | 14.57 | -0.61 | -4.02% | 14.57 | 15.20 | 1606430 | 240652 | 12.10% |
| 2025-08-26 | 15.38 | 15.18 | -0.23 | -1.49% | 15.16 | 15.48 | 1186403 | 180898 | 8.93% |
| 2025-08-25 | 15.41 | 15.41 | -0.10 | -0.64% | 15.28 | 15.72 | 1397414 | 216078 | 10.52% |
| 2025-08-22 | 15.24 | 15.51 | -0.06 | -0.39% | 15.17 | 15.62 | 1307017 | 201617 | 9.84% |
| 2025-08-21 | 16.60 | 15.57 | -0.52 | -3.23% | 15.42 | 16.60 | 2184830 | 348521 | 16.45% |
| 2025-08-20 | 16.39 | 16.09 | -0.50 | -3.01% | 15.85 | 16.75 | 1923993 | 310020 | 14.49% |
| 2025-08-19 | 16.77 | 16.59 | -0.45 | -2.64% | 16.55 | 17.50 | 2758030 | 467266 | 20.77% |
| 2025-08-18 | 16.20 | 17.04 | 1.02 | 6.37% | 15.98 | 17.47 | 3132157 | 524983 | 23.59% |
| 2025-08-15 | 16.00 | 16.02 | -0.39 | -2.38% | 14.81 | 16.37 | 2745965 | 431972 | 20.68% |
| 2025-08-14 | 15.97 | 16.41 | 0.38 | 2.37% | 15.87 | 17.10 | 3569258 | 592519 | 26.88% |
| 2025-08-13 | 15.89 | 16.03 | 0.24 | 1.52% | 15.84 | 16.29 | 1969479 | 315774 | 14.83% |
| 2025-08-12 | 16.37 | 15.79 | -0.73 | -4.42% | 15.76 | 16.52 | 2405411 | 386191 | 18.11% |
| 2025-08-11 | 16.40 | 16.52 | 0.15 | 0.92% | 16.11 | 16.80 | 3137699 | 516498 | 23.63% |
| 2025-08-08 | 15.07 | 16.37 | 1.13 | 7.41% | 15.05 | 16.76 | 3876814 | 619663 | 29.20% |
| 2025-08-07 | 15.01 | 15.24 | -0.58 | -3.67% | 14.89 | 15.88 | 2919035 | 446837 | 21.98% |
| 2025-08-06 | 16.86 | 15.82 | -1.76 | -10.01% | 15.82 | 16.87 | 2986799 | 478891 | 22.49% |
| 2025-08-05 | 17.09 | 17.58 | 0.11 | 0.63% | 16.73 | 18.35 | 4076608 | 713618 | 30.70% |
| 2025-08-04 | 18.60 | 17.47 | -0.73 | -4.01% | 17.45 | 19.29 | 3780204 | 696305 | 28.47% |
| 2025-08-01 | 18.41 | 18.20 | -0.95 | -4.96% | 18.00 | 18.86 | 3329524 | 612996 | 25.07% |
| 2025-07-31 | 17.86 | 19.15 | 1.24 | 6.92% | 17.50 | 19.50 | 4440365 | 816727 | 33.44% |
| 2025-07-30 | 17.02 | 17.91 | 0.68 | 3.95% | 17.00 | 18.86 | 5272392 | 949599 | 39.71% |
| 2025-07-29 | 15.40 | 17.23 | 1.57 | 10.03% | 15.02 | 17.23 | 5043972 | 813004 | 37.99% |
| 2025-07-28 | 14.77 | 15.66 | 0.23 | 1.49% | 14.67 | 15.73 | 4721282 | 722692 | 35.56% |
| 2025-07-25 | 15.43 | 15.43 | 1.40 | 9.98% | 14.99 | 15.43 | 6083084 | 933674 | 45.81% |