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 | 12.28 | 12.18 | -0.14 | -1.14% | 12.00 | 12.59 | 344271 | 42017 | 6.87% |
| 2025-10-30 | 12.40 | 12.32 | -0.13 | -1.04% | 12.20 | 12.77 | 568971 | 71074 | 11.35% |
| 2025-10-29 | 11.59 | 12.45 | 0.90 | 7.79% | 11.59 | 12.71 | 764321 | 94384 | 15.25% |
| 2025-10-28 | 11.74 | 11.55 | -0.21 | -1.79% | 11.41 | 12.03 | 470842 | 54936 | 9.40% |
| 2025-10-27 | 11.58 | 11.76 | 0.18 | 1.55% | 11.41 | 11.78 | 501072 | 58390 | 10.00% |
| 2025-10-24 | 11.50 | 11.58 | 0.03 | 0.26% | 11.25 | 11.65 | 425084 | 48597 | 8.48% |
| 2025-10-23 | 11.51 | 11.55 | 0.06 | 0.52% | 11.30 | 11.59 | 472093 | 53999 | 9.42% |
| 2025-10-22 | 11.00 | 11.49 | 0.25 | 2.22% | 10.96 | 11.69 | 859980 | 98186 | 17.16% |
| 2025-10-21 | 10.25 | 11.24 | 1.02 | 9.98% | 10.25 | 11.24 | 355789 | 38480 | 7.10% |
| 2025-10-20 | 10.35 | 10.22 | -0.06 | -0.58% | 10.08 | 10.40 | 202394 | 20762 | 4.04% |
| 2025-10-17 | 10.82 | 10.28 | -0.33 | -3.11% | 10.25 | 10.82 | 294413 | 30760 | 5.87% |
| 2025-10-16 | 10.54 | 10.61 | 0.12 | 1.14% | 10.46 | 10.83 | 306852 | 32602 | 6.12% |
| 2025-10-15 | 10.40 | 10.49 | 0.14 | 1.35% | 10.18 | 10.53 | 321898 | 33446 | 6.42% |
| 2025-10-14 | 10.75 | 10.35 | -0.11 | -1.05% | 10.29 | 10.99 | 447903 | 47372 | 8.94% |
| 2025-10-13 | 10.15 | 10.46 | -0.09 | -0.85% | 10.11 | 10.51 | 387263 | 40168 | 7.73% |
| 2025-10-10 | 10.25 | 10.55 | 0.20 | 1.93% | 10.16 | 10.70 | 559371 | 58548 | 11.16% |
| 2025-10-09 | 9.91 | 10.35 | 0.78 | 8.15% | 9.90 | 10.37 | 598502 | 61241 | 11.94% |
| 2025-09-30 | 9.40 | 9.57 | 0.25 | 2.68% | 9.36 | 9.65 | 282583 | 26977 | 5.64% |
| 2025-09-29 | 9.18 | 9.32 | 0.19 | 2.08% | 9.13 | 9.32 | 211142 | 19511 | 4.21% |
| 2025-09-26 | 9.25 | 9.13 | -0.12 | -1.30% | 9.13 | 9.48 | 190640 | 17627 | 3.80% |
| 2025-09-25 | 9.47 | 9.25 | 0.18 | 1.98% | 9.17 | 9.48 | 359588 | 33466 | 7.18% |
| 2025-09-24 | 8.95 | 9.07 | 0.14 | 1.57% | 8.82 | 9.07 | 195361 | 17487 | 3.90% |
| 2025-09-23 | 8.93 | 8.93 | 0.00 | 0.00% | 8.67 | 8.95 | 226905 | 20011 | 4.53% |
| 2025-09-22 | 9.06 | 8.93 | -0.10 | -1.11% | 8.81 | 9.09 | 206774 | 18396 | 4.13% |
| 2025-09-19 | 9.03 | 9.03 | -0.06 | -0.66% | 8.94 | 9.10 | 175441 | 15828 | 3.50% |
| 2025-09-18 | 9.25 | 9.09 | -0.22 | -2.36% | 8.94 | 9.28 | 305760 | 27890 | 6.10% |
| 2025-09-17 | 9.34 | 9.31 | -0.07 | -0.75% | 9.20 | 9.37 | 214214 | 19849 | 4.27% |
| 2025-09-16 | 9.60 | 9.38 | -0.15 | -1.57% | 9.21 | 9.61 | 278348 | 25982 | 5.55% |
| 2025-09-15 | 9.65 | 9.53 | -0.15 | -1.55% | 9.48 | 9.72 | 246086 | 23490 | 4.91% |
| 2025-09-12 | 9.45 | 9.68 | 0.25 | 2.65% | 9.43 | 9.78 | 332679 | 32051 | 6.64% |
| 2025-09-11 | 9.45 | 9.43 | 0.03 | 0.32% | 9.33 | 9.45 | 213295 | 20044 | 4.26% |
| 2025-09-10 | 9.49 | 9.40 | -0.10 | -1.05% | 9.25 | 9.49 | 258853 | 24242 | 5.17% |
| 2025-09-09 | 9.44 | 9.50 | 0.09 | 0.96% | 9.36 | 9.72 | 427579 | 40761 | 8.53% |
| 2025-09-08 | 9.12 | 9.41 | 0.38 | 4.21% | 9.10 | 9.47 | 388227 | 36103 | 7.75% |
| 2025-09-05 | 8.93 | 9.03 | 0.10 | 1.12% | 8.88 | 9.06 | 214651 | 19268 | 4.28% |
| 2025-09-04 | 8.99 | 8.93 | -0.06 | -0.67% | 8.79 | 9.12 | 298711 | 26673 | 5.96% |
| 2025-09-03 | 9.26 | 8.99 | -0.17 | -1.86% | 8.96 | 9.32 | 342017 | 31107 | 6.82% |
| 2025-09-02 | 9.34 | 9.16 | -0.15 | -1.61% | 9.12 | 9.34 | 357615 | 32868 | 7.14% |
| 2025-09-01 | 9.19 | 9.31 | 0.29 | 3.22% | 9.10 | 9.38 | 514016 | 47673 | 10.26% |
| 2025-08-29 | 8.97 | 9.02 | 0.07 | 0.78% | 8.95 | 9.28 | 506797 | 46039 | 10.11% |
| 2025-08-28 | 8.72 | 8.95 | 0.43 | 5.05% | 8.68 | 9.17 | 600660 | 53863 | 11.99% |
| 2025-08-27 | 8.72 | 8.52 | -0.19 | -2.18% | 8.52 | 8.76 | 195497 | 16888 | 3.90% |
| 2025-08-26 | 8.72 | 8.71 | -0.05 | -0.57% | 8.66 | 8.78 | 164148 | 14313 | 3.28% |
| 2025-08-25 | 8.71 | 8.76 | 0.14 | 1.62% | 8.67 | 8.92 | 241300 | 21192 | 4.81% |
| 2025-08-22 | 8.61 | 8.62 | -0.01 | -0.12% | 8.57 | 8.68 | 122677 | 10564 | 2.45% |
| 2025-08-21 | 8.73 | 8.63 | -0.08 | -0.92% | 8.59 | 8.78 | 146768 | 12716 | 2.93% |
| 2025-08-20 | 8.53 | 8.71 | 0.13 | 1.52% | 8.53 | 8.80 | 185577 | 16113 | 3.70% |
| 2025-08-19 | 8.71 | 8.58 | -0.12 | -1.38% | 8.54 | 8.74 | 160941 | 13855 | 3.21% |
| 2025-08-18 | 8.72 | 8.70 | 0.01 | 0.12% | 8.57 | 8.80 | 274428 | 23847 | 5.48% |
| 2025-08-15 | 8.22 | 8.69 | 0.43 | 5.21% | 8.22 | 8.83 | 323121 | 27741 | 6.45% |
| 2025-08-14 | 8.43 | 8.26 | -0.19 | -2.25% | 8.24 | 8.43 | 151931 | 12654 | 3.03% |
| 2025-08-13 | 8.23 | 8.45 | 0.26 | 3.17% | 8.20 | 8.48 | 226200 | 18890 | 4.51% |
| 2025-08-12 | 8.21 | 8.19 | -0.04 | -0.49% | 8.18 | 8.24 | 95994 | 7881 | 1.92% |
| 2025-08-11 | 8.29 | 8.23 | 0.00 | 0.00% | 8.16 | 8.29 | 136281 | 11204 | 2.72% |
| 2025-08-08 | 8.19 | 8.23 | 0.06 | 0.73% | 8.15 | 8.30 | 144785 | 11935 | 2.89% |
| 2025-08-07 | 8.13 | 8.17 | 0.04 | 0.49% | 8.09 | 8.22 | 130564 | 10640 | 2.61% |
| 2025-08-06 | 8.20 | 8.13 | -0.06 | -0.73% | 8.11 | 8.23 | 108432 | 8835 | 2.16% |
| 2025-08-05 | 8.01 | 8.19 | 0.20 | 2.50% | 7.97 | 8.19 | 175456 | 14209 | 3.50% |
| 2025-08-04 | 7.85 | 7.99 | 0.12 | 1.52% | 7.82 | 8.01 | 122590 | 9732 | 2.45% |
| 2025-08-01 | 7.80 | 7.87 | 0.08 | 1.03% | 7.80 | 7.93 | 144374 | 11371 | 2.88% |
| 2025-07-31 | 8.04 | 7.79 | -0.39 | -4.77% | 7.76 | 8.12 | 312277 | 24628 | 6.23% |
| 2025-07-30 | 8.22 | 8.18 | -0.05 | -0.61% | 8.12 | 8.28 | 155418 | 12761 | 3.10% |
| 2025-07-29 | 8.26 | 8.23 | -0.03 | -0.36% | 8.15 | 8.27 | 117084 | 9609 | 2.34% |
| 2025-07-28 | 8.31 | 8.26 | -0.07 | -0.84% | 8.21 | 8.33 | 155653 | 12848 | 3.11% |
| 2025-07-25 | 8.49 | 8.33 | -0.15 | -1.77% | 8.32 | 8.50 | 181973 | 15250 | 3.63% |