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 | 13.20 | 12.71 | -0.54 | -4.08% | 12.58 | 13.22 | 165363 | 21270 | 4.98% |
| 2025-10-30 | 13.13 | 13.25 | 0.19 | 1.45% | 12.76 | 13.68 | 173820 | 22838 | 5.24% |
| 2025-10-29 | 13.10 | 13.06 | -0.14 | -1.06% | 12.76 | 13.27 | 123976 | 16087 | 3.74% |
| 2025-10-28 | 13.42 | 13.20 | -0.26 | -1.93% | 13.13 | 13.62 | 132286 | 17586 | 3.99% |
| 2025-10-27 | 12.46 | 13.46 | 1.01 | 8.11% | 12.46 | 13.57 | 231456 | 30195 | 6.98% |
| 2025-10-24 | 11.95 | 12.45 | 0.50 | 4.18% | 11.95 | 12.46 | 151675 | 18695 | 4.57% |
| 2025-10-23 | 12.37 | 11.95 | -0.44 | -3.55% | 11.81 | 12.37 | 81156 | 9712 | 2.45% |
| 2025-10-22 | 12.30 | 12.39 | 0.08 | 0.65% | 12.18 | 12.49 | 73110 | 9036 | 2.20% |
| 2025-10-21 | 12.10 | 12.31 | 0.16 | 1.32% | 12.05 | 12.40 | 102891 | 12587 | 3.10% |
| 2025-10-20 | 11.96 | 12.15 | 0.33 | 2.79% | 11.87 | 12.24 | 93397 | 11285 | 2.81% |
| 2025-10-17 | 12.41 | 11.82 | -0.58 | -4.68% | 11.78 | 12.54 | 137807 | 16580 | 4.15% |
| 2025-10-16 | 12.10 | 12.40 | 0.31 | 2.56% | 12.06 | 12.76 | 216845 | 27005 | 6.53% |
| 2025-10-15 | 11.26 | 12.09 | 0.82 | 7.28% | 11.23 | 12.16 | 173237 | 20456 | 5.22% |
| 2025-10-14 | 11.74 | 11.27 | -0.28 | -2.42% | 11.20 | 11.85 | 66099 | 7596 | 1.99% |
| 2025-10-13 | 11.08 | 11.55 | -0.17 | -1.45% | 11.00 | 11.65 | 82209 | 9385 | 2.48% |
| 2025-10-10 | 11.66 | 11.72 | -0.04 | -0.34% | 11.52 | 11.85 | 74094 | 8658 | 2.23% |
| 2025-10-09 | 11.30 | 11.76 | 0.57 | 5.09% | 11.29 | 11.95 | 138909 | 16266 | 4.19% |
| 2025-09-30 | 11.36 | 11.19 | -0.18 | -1.58% | 11.16 | 11.60 | 72364 | 8165 | 2.18% |
| 2025-09-29 | 10.88 | 11.37 | 0.49 | 4.50% | 10.78 | 11.40 | 102050 | 11424 | 3.08% |
| 2025-09-26 | 11.00 | 10.88 | -0.12 | -1.09% | 10.88 | 11.16 | 65418 | 7207 | 1.97% |
| 2025-09-25 | 11.30 | 11.00 | -0.16 | -1.43% | 10.99 | 11.45 | 78119 | 8714 | 2.35% |
| 2025-09-24 | 11.00 | 11.16 | 0.15 | 1.36% | 10.90 | 11.19 | 51386 | 5713 | 1.55% |
| 2025-09-23 | 11.30 | 11.01 | -0.29 | -2.57% | 10.75 | 11.32 | 85245 | 9328 | 2.57% |
| 2025-09-22 | 11.30 | 11.30 | 0.00 | 0.00% | 11.13 | 11.39 | 57888 | 6515 | 1.74% |
| 2025-09-19 | 11.40 | 11.30 | -0.15 | -1.31% | 11.17 | 11.55 | 79206 | 8958 | 2.39% |
| 2025-09-18 | 11.88 | 11.45 | -0.57 | -4.74% | 11.38 | 12.12 | 159859 | 18808 | 4.82% |
| 2025-09-17 | 11.50 | 12.02 | 0.64 | 5.62% | 11.23 | 12.30 | 235769 | 28262 | 7.11% |
| 2025-09-16 | 11.05 | 11.38 | 0.38 | 3.45% | 10.95 | 11.55 | 106494 | 12005 | 3.21% |
| 2025-09-15 | 11.06 | 11.00 | -0.16 | -1.43% | 10.93 | 11.30 | 74389 | 8240 | 2.24% |
| 2025-09-12 | 11.26 | 11.16 | -0.09 | -0.80% | 11.06 | 11.26 | 63780 | 7103 | 1.92% |
| 2025-09-11 | 11.03 | 11.25 | 0.29 | 2.65% | 10.77 | 11.26 | 93566 | 10354 | 2.82% |
| 2025-09-10 | 11.19 | 10.96 | -0.16 | -1.44% | 10.94 | 11.21 | 66308 | 7312 | 2.00% |
| 2025-09-09 | 11.26 | 11.12 | -0.07 | -0.63% | 11.08 | 11.42 | 112783 | 12716 | 3.40% |
| 2025-09-08 | 11.20 | 11.19 | -0.01 | -0.09% | 11.00 | 11.31 | 114824 | 12800 | 3.46% |
| 2025-09-05 | 11.15 | 11.20 | 0.08 | 0.72% | 10.89 | 11.28 | 124008 | 13806 | 3.74% |
| 2025-09-04 | 10.76 | 11.12 | 0.36 | 3.35% | 10.73 | 11.58 | 262620 | 29467 | 7.91% |
| 2025-09-03 | 11.21 | 10.76 | -0.88 | -7.56% | 10.71 | 11.37 | 326822 | 35733 | 9.85% |
| 2025-09-02 | 12.01 | 11.64 | 0.62 | 5.63% | 11.40 | 12.12 | 457617 | 53815 | 13.79% |
| 2025-09-01 | 11.27 | 11.02 | -0.23 | -2.04% | 10.74 | 11.33 | 159860 | 17525 | 4.82% |
| 2025-08-29 | 11.44 | 11.25 | -0.21 | -1.83% | 11.22 | 11.49 | 99991 | 11326 | 3.01% |
| 2025-08-28 | 11.70 | 11.46 | -0.19 | -1.63% | 11.18 | 11.84 | 135296 | 15526 | 4.08% |
| 2025-08-27 | 11.99 | 11.65 | -0.29 | -2.43% | 11.60 | 12.09 | 116805 | 13884 | 3.52% |
| 2025-08-26 | 12.07 | 11.94 | -0.15 | -1.24% | 11.91 | 12.10 | 96610 | 11572 | 2.91% |
| 2025-08-25 | 12.35 | 12.09 | 0.04 | 0.33% | 12.02 | 12.46 | 90877 | 11060 | 2.74% |
| 2025-08-22 | 12.03 | 12.05 | -0.10 | -0.82% | 11.98 | 12.20 | 99602 | 11999 | 3.00% |
| 2025-08-21 | 12.35 | 12.15 | -0.20 | -1.62% | 12.08 | 12.48 | 109253 | 13405 | 3.29% |
| 2025-08-20 | 12.55 | 12.35 | -0.35 | -2.76% | 12.29 | 12.70 | 156000 | 19366 | 4.70% |
| 2025-08-19 | 12.41 | 12.70 | 0.65 | 5.39% | 12.08 | 13.09 | 312919 | 39366 | 9.43% |
| 2025-08-18 | 11.68 | 12.05 | 0.30 | 2.55% | 11.63 | 12.58 | 285310 | 34724 | 8.60% |
| 2025-08-15 | 11.55 | 11.75 | 0.50 | 4.44% | 11.46 | 11.85 | 235318 | 27492 | 7.09% |
| 2025-08-14 | 11.76 | 11.25 | -0.29 | -2.51% | 11.25 | 11.80 | 244750 | 28065 | 7.38% |
| 2025-08-13 | 11.80 | 11.54 | -0.13 | -1.11% | 11.27 | 11.89 | 360819 | 41680 | 10.87% |
| 2025-08-12 | 11.09 | 11.67 | 0.56 | 5.04% | 11.05 | 12.21 | 496258 | 58251 | 14.96% |
| 2025-08-11 | 11.64 | 11.11 | 0.25 | 2.30% | 10.80 | 11.64 | 599676 | 66734 | 18.07% |
| 2025-08-08 | 9.85 | 10.86 | 0.99 | 10.03% | 9.81 | 10.86 | 251844 | 26671 | 7.59% |
| 2025-08-07 | 9.91 | 9.87 | -0.01 | -0.10% | 9.86 | 10.14 | 59264 | 5886 | 1.79% |
| 2025-08-06 | 9.89 | 9.88 | 0.06 | 0.61% | 9.78 | 10.01 | 81612 | 8094 | 2.46% |
| 2025-08-05 | 9.64 | 9.82 | 0.15 | 1.55% | 9.64 | 9.84 | 62992 | 6143 | 1.90% |
| 2025-08-04 | 9.34 | 9.67 | 0.32 | 3.42% | 9.29 | 9.68 | 78025 | 7428 | 2.35% |
| 2025-08-01 | 9.22 | 9.35 | 0.13 | 1.41% | 9.20 | 9.46 | 65127 | 6076 | 1.96% |
| 2025-07-31 | 9.41 | 9.22 | -0.14 | -1.50% | 9.20 | 9.49 | 72952 | 6785 | 2.20% |
| 2025-07-30 | 9.59 | 9.36 | -0.23 | -2.40% | 9.27 | 9.60 | 67182 | 6309 | 2.02% |
| 2025-07-29 | 9.50 | 9.59 | 0.13 | 1.37% | 9.39 | 9.59 | 67599 | 6424 | 2.04% |
| 2025-07-28 | 9.49 | 9.46 | 0.01 | 0.11% | 9.38 | 9.53 | 59494 | 5624 | 1.79% |
| 2025-07-25 | 9.54 | 9.45 | -0.08 | -0.84% | 9.42 | 9.57 | 48107 | 4547 | 1.45% |
| 2025-07-24 | 9.53 | 9.53 | 0.01 | 0.11% | 9.51 | 9.63 | 56837 | 5435 | 1.71% |