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 | 9.74 | 10.19 | 0.44 | 4.51% | 9.68 | 10.36 | 458832 | 46496 | 8.74% |
| 2025-10-30 | 10.00 | 9.75 | -0.27 | -2.69% | 9.72 | 10.00 | 213294 | 20920 | 4.06% |
| 2025-10-29 | 9.94 | 10.02 | 0.10 | 1.01% | 9.79 | 10.15 | 265202 | 26393 | 5.05% |
| 2025-10-28 | 9.86 | 9.92 | 0.05 | 0.51% | 9.68 | 10.03 | 250875 | 24843 | 4.78% |
| 2025-10-27 | 9.83 | 9.87 | 0.13 | 1.33% | 9.75 | 10.11 | 270783 | 26804 | 5.16% |
| 2025-10-24 | 9.79 | 9.74 | -0.08 | -0.81% | 9.65 | 9.90 | 231074 | 22518 | 4.40% |
| 2025-10-23 | 10.00 | 9.82 | -0.35 | -3.44% | 9.59 | 10.11 | 351250 | 34289 | 6.69% |
| 2025-10-22 | 10.22 | 10.17 | -0.14 | -1.36% | 10.08 | 10.54 | 323503 | 33190 | 6.16% |
| 2025-10-21 | 10.51 | 10.31 | -0.12 | -1.15% | 10.08 | 10.53 | 329872 | 33741 | 6.28% |
| 2025-10-20 | 10.69 | 10.43 | -0.04 | -0.38% | 10.36 | 11.17 | 389034 | 41263 | 7.41% |
| 2025-10-17 | 11.12 | 10.47 | -0.71 | -6.35% | 10.45 | 11.28 | 527975 | 57007 | 10.05% |
| 2025-10-16 | 11.08 | 11.18 | 0.21 | 1.91% | 10.98 | 11.81 | 809808 | 92049 | 15.42% |
| 2025-10-15 | 10.21 | 10.97 | 1.00 | 10.03% | 10.10 | 10.97 | 353396 | 37420 | 6.73% |
| 2025-10-14 | 10.44 | 9.97 | -0.35 | -3.39% | 9.97 | 10.63 | 301594 | 30981 | 5.74% |
| 2025-10-13 | 10.23 | 10.32 | -0.32 | -3.01% | 10.03 | 10.48 | 292441 | 29983 | 5.57% |
| 2025-10-10 | 10.88 | 10.64 | -0.34 | -3.10% | 10.61 | 10.97 | 295863 | 31757 | 5.63% |
| 2025-10-09 | 11.50 | 10.98 | -0.40 | -3.51% | 10.85 | 11.54 | 392043 | 43136 | 7.47% |
| 2025-09-30 | 11.86 | 11.38 | 0.08 | 0.71% | 11.37 | 12.23 | 549826 | 64488 | 10.47% |
| 2025-09-29 | 10.67 | 11.30 | 0.59 | 5.51% | 10.50 | 11.52 | 494609 | 55558 | 9.42% |
| 2025-09-26 | 11.28 | 10.71 | -0.99 | -8.46% | 10.55 | 11.40 | 484964 | 52530 | 9.24% |
| 2025-09-25 | 11.80 | 11.70 | -0.32 | -2.66% | 11.56 | 12.39 | 440276 | 52232 | 8.38% |
| 2025-09-24 | 11.91 | 12.02 | 0.23 | 1.95% | 11.69 | 12.37 | 483705 | 58447 | 9.21% |
| 2025-09-23 | 12.45 | 11.79 | -0.68 | -5.45% | 11.52 | 12.45 | 625411 | 74029 | 11.91% |
| 2025-09-22 | 13.59 | 12.47 | -0.86 | -6.45% | 12.33 | 13.88 | 801073 | 102512 | 15.26% |
| 2025-09-19 | 13.64 | 13.33 | -0.59 | -4.24% | 13.23 | 15.10 | 946022 | 134333 | 18.02% |
| 2025-09-18 | 13.07 | 13.92 | 0.70 | 5.30% | 12.86 | 14.45 | 996567 | 137054 | 18.98% |
| 2025-09-17 | 13.50 | 13.22 | -0.56 | -4.06% | 13.00 | 13.78 | 748927 | 99507 | 14.26% |
| 2025-09-16 | 13.43 | 13.78 | 0.29 | 2.15% | 13.20 | 14.05 | 916290 | 125696 | 17.45% |
| 2025-09-15 | 13.32 | 13.49 | 0.26 | 1.97% | 12.90 | 14.10 | 1011113 | 138194 | 19.26% |
| 2025-09-12 | 14.07 | 13.23 | -0.83 | -5.90% | 13.11 | 14.76 | 1299796 | 177119 | 24.75% |
| 2025-09-11 | 12.19 | 14.06 | 1.28 | 10.02% | 11.88 | 14.06 | 890612 | 120179 | 16.96% |
| 2025-09-10 | 12.50 | 12.78 | 0.23 | 1.83% | 11.96 | 13.02 | 1202467 | 149711 | 22.90% |
| 2025-09-09 | 12.00 | 12.55 | 0.99 | 8.56% | 11.95 | 12.72 | 1217288 | 150218 | 23.18% |
| 2025-09-08 | 10.50 | 11.56 | 1.05 | 9.99% | 10.50 | 11.56 | 697801 | 79705 | 13.29% |
| 2025-09-05 | 10.79 | 10.51 | -1.01 | -8.77% | 10.40 | 11.14 | 896383 | 94671 | 17.07% |
| 2025-09-04 | 10.89 | 11.52 | 1.05 | 10.03% | 10.78 | 11.52 | 344303 | 38973 | 6.56% |
| 2025-09-03 | 11.40 | 10.47 | -0.93 | -8.16% | 10.39 | 11.78 | 990244 | 108822 | 18.86% |
| 2025-09-02 | 12.70 | 11.40 | -1.27 | -10.02% | 11.40 | 13.12 | 1085916 | 133051 | 20.68% |
| 2025-09-01 | 11.40 | 12.67 | 1.15 | 9.98% | 11.40 | 12.67 | 1050492 | 129775 | 20.01% |
| 2025-08-29 | 11.13 | 11.52 | 0.48 | 4.35% | 10.67 | 11.98 | 1171950 | 133595 | 22.32% |
| 2025-08-28 | 9.70 | 11.04 | 1.00 | 9.96% | 9.58 | 11.04 | 1270012 | 132480 | 24.19% |
| 2025-08-27 | 9.30 | 10.04 | 0.91 | 9.97% | 9.20 | 10.04 | 1165673 | 111807 | 22.20% |
| 2025-08-26 | 9.60 | 9.13 | -0.76 | -7.68% | 9.12 | 9.69 | 1015123 | 94513 | 19.33% |
| 2025-08-25 | 9.95 | 9.89 | -0.37 | -3.61% | 9.60 | 10.21 | 1001831 | 99039 | 19.08% |
| 2025-08-22 | 11.10 | 10.26 | -1.14 | -10.00% | 10.26 | 11.40 | 1224022 | 130414 | 23.31% |
| 2025-08-21 | 11.96 | 11.40 | -0.46 | -3.88% | 10.67 | 12.26 | 1513230 | 168038 | 28.82% |
| 2025-08-20 | 10.22 | 11.86 | 1.08 | 10.02% | 9.92 | 11.86 | 1643916 | 182783 | 31.31% |
| 2025-08-19 | 10.78 | 10.78 | 0.98 | 10.00% | 10.21 | 10.78 | 455251 | 48680 | 8.67% |
| 2025-08-18 | 9.58 | 9.80 | 0.89 | 9.99% | 9.37 | 9.80 | 225076 | 21790 | 4.29% |
| 2025-08-15 | 8.20 | 8.91 | 0.81 | 10.00% | 8.08 | 8.91 | 1013427 | 87327 | 19.30% |
| 2025-08-14 | 7.29 | 8.10 | 0.74 | 10.05% | 7.24 | 8.10 | 944765 | 74232 | 17.99% |
| 2025-08-13 | 7.03 | 7.36 | 0.35 | 4.99% | 6.85 | 7.44 | 393009 | 28282 | 7.48% |
| 2025-08-12 | 7.07 | 7.01 | -0.07 | -0.99% | 6.98 | 7.19 | 138010 | 9738 | 2.63% |
| 2025-08-11 | 6.85 | 7.08 | 0.25 | 3.66% | 6.85 | 7.20 | 235949 | 16717 | 4.49% |
| 2025-08-08 | 6.82 | 6.83 | 0.04 | 0.59% | 6.72 | 6.96 | 119858 | 8209 | 2.28% |
| 2025-08-07 | 6.81 | 6.79 | -0.04 | -0.59% | 6.77 | 6.88 | 75134 | 5118 | 1.43% |
| 2025-08-06 | 7.00 | 6.83 | -0.17 | -2.43% | 6.79 | 7.03 | 127017 | 8715 | 2.42% |
| 2025-08-05 | 6.99 | 7.00 | 0.02 | 0.29% | 6.95 | 7.15 | 89691 | 6298 | 1.71% |
| 2025-08-04 | 6.93 | 6.98 | 0.02 | 0.29% | 6.81 | 7.00 | 79017 | 5452 | 1.50% |
| 2025-08-01 | 6.94 | 6.96 | 0.04 | 0.58% | 6.91 | 7.07 | 90566 | 6342 | 1.72% |
| 2025-07-31 | 7.04 | 6.92 | -0.15 | -2.12% | 6.90 | 7.06 | 89780 | 6270 | 1.71% |
| 2025-07-30 | 7.09 | 7.07 | 0.01 | 0.14% | 6.97 | 7.13 | 96274 | 6802 | 1.83% |
| 2025-07-29 | 7.06 | 7.06 | 0.00 | 0.00% | 6.97 | 7.09 | 96541 | 6794 | 1.84% |
| 2025-07-28 | 7.06 | 7.06 | -0.02 | -0.28% | 7.04 | 7.17 | 98672 | 6992 | 1.88% |
| 2025-07-25 | 7.16 | 7.08 | -0.13 | -1.80% | 7.07 | 7.25 | 153077 | 10931 | 2.92% |
| 2025-07-24 | 6.97 | 7.21 | 0.23 | 3.30% | 6.93 | 7.23 | 219745 | 15681 | 4.18% |