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 | 12.60 | 13.07 | 0.44 | 3.48% | 12.50 | 13.41 | 705795 | 92297 | 12.72% |
| 2025-10-30 | 12.89 | 12.63 | -0.20 | -1.56% | 12.37 | 12.89 | 454076 | 57217 | 8.18% |
| 2025-10-29 | 12.80 | 12.83 | 0.10 | 0.79% | 12.56 | 12.98 | 438744 | 56075 | 7.91% |
| 2025-10-28 | 12.73 | 12.73 | 0.01 | 0.08% | 12.52 | 12.85 | 304121 | 38640 | 5.48% |
| 2025-10-27 | 12.62 | 12.72 | 0.17 | 1.35% | 12.54 | 12.86 | 352339 | 44806 | 6.35% |
| 2025-10-24 | 12.63 | 12.55 | 0.01 | 0.08% | 12.45 | 12.67 | 267888 | 33598 | 4.83% |
| 2025-10-23 | 12.60 | 12.54 | -0.21 | -1.65% | 12.24 | 12.68 | 307039 | 38147 | 5.53% |
| 2025-10-22 | 12.80 | 12.75 | -0.19 | -1.47% | 12.66 | 12.93 | 323656 | 41272 | 5.83% |
| 2025-10-21 | 13.06 | 12.94 | -0.10 | -0.77% | 12.89 | 13.24 | 352171 | 45765 | 6.35% |
| 2025-10-20 | 12.85 | 13.04 | 0.40 | 3.16% | 12.77 | 13.18 | 349199 | 45368 | 6.29% |
| 2025-10-17 | 13.37 | 12.64 | -0.64 | -4.82% | 12.63 | 13.44 | 403983 | 52043 | 7.28% |
| 2025-10-16 | 13.28 | 13.28 | -0.29 | -2.14% | 13.20 | 13.64 | 584785 | 78155 | 10.54% |
| 2025-10-15 | 12.62 | 13.57 | 0.93 | 7.36% | 12.62 | 13.90 | 1137591 | 152276 | 20.50% |
| 2025-10-14 | 13.35 | 12.64 | -0.60 | -4.53% | 12.61 | 13.53 | 471928 | 61385 | 8.51% |
| 2025-10-13 | 12.68 | 13.24 | -0.44 | -3.22% | 12.50 | 13.31 | 559150 | 72995 | 10.08% |
| 2025-10-10 | 14.07 | 13.68 | -0.46 | -3.25% | 13.60 | 14.34 | 554906 | 77035 | 10.00% |
| 2025-10-09 | 14.55 | 14.14 | -0.32 | -2.21% | 14.07 | 14.67 | 767378 | 109988 | 13.83% |
| 2025-09-30 | 14.18 | 14.46 | 0.30 | 2.12% | 14.05 | 14.90 | 782929 | 113826 | 14.11% |
| 2025-09-29 | 13.80 | 14.16 | 0.65 | 4.81% | 13.71 | 14.80 | 930581 | 132606 | 16.77% |
| 2025-09-26 | 14.19 | 13.51 | -0.83 | -5.79% | 13.50 | 14.44 | 674577 | 93817 | 12.16% |
| 2025-09-25 | 14.63 | 14.34 | -0.38 | -2.58% | 14.24 | 14.79 | 492407 | 71170 | 8.87% |
| 2025-09-24 | 14.96 | 14.72 | -0.26 | -1.74% | 14.31 | 15.12 | 743188 | 108903 | 13.39% |
| 2025-09-23 | 15.55 | 14.98 | -0.34 | -2.22% | 14.53 | 16.21 | 954260 | 145292 | 17.20% |
| 2025-09-22 | 16.30 | 15.32 | -0.61 | -3.83% | 15.04 | 16.44 | 1317324 | 204597 | 23.74% |
| 2025-09-19 | 17.70 | 15.93 | -1.77 | -10.00% | 15.93 | 18.49 | 1977054 | 339426 | 35.63% |
| 2025-09-18 | 17.14 | 17.70 | 1.61 | 10.01% | 16.89 | 17.70 | 1372741 | 240890 | 24.74% |
| 2025-09-17 | 15.11 | 16.09 | 1.46 | 9.98% | 15.00 | 16.09 | 829535 | 131367 | 14.95% |
| 2025-09-16 | 13.54 | 14.63 | 1.33 | 10.00% | 13.39 | 14.63 | 1277624 | 182898 | 23.03% |
| 2025-09-15 | 13.40 | 13.30 | -0.14 | -1.04% | 13.22 | 13.68 | 628806 | 84228 | 11.33% |
| 2025-09-12 | 13.67 | 13.44 | -0.37 | -2.68% | 13.41 | 13.90 | 998843 | 136400 | 18.00% |
| 2025-09-11 | 13.66 | 13.81 | -0.61 | -4.23% | 13.04 | 14.10 | 1441816 | 194411 | 25.98% |
| 2025-09-10 | 15.63 | 14.42 | -1.60 | -9.99% | 14.42 | 15.89 | 1483361 | 218269 | 26.73% |
| 2025-09-09 | 15.09 | 16.02 | 0.78 | 5.12% | 14.82 | 16.66 | 1298234 | 206876 | 23.40% |
| 2025-09-08 | 15.66 | 15.24 | -0.40 | -2.56% | 14.86 | 15.97 | 1115208 | 171923 | 20.10% |
| 2025-09-05 | 14.01 | 15.64 | 0.53 | 3.51% | 13.63 | 15.85 | 1407246 | 211040 | 25.36% |
| 2025-09-04 | 17.00 | 15.11 | -1.68 | -10.01% | 15.11 | 17.13 | 809842 | 126585 | 14.59% |
| 2025-09-03 | 17.84 | 16.79 | -1.05 | -5.89% | 16.06 | 18.19 | 1635098 | 282098 | 29.47% |
| 2025-09-02 | 16.58 | 17.84 | 1.62 | 9.99% | 16.30 | 17.84 | 1633115 | 278945 | 29.43% |
| 2025-09-01 | 16.05 | 16.22 | 0.37 | 2.33% | 15.28 | 16.96 | 1414591 | 228323 | 25.49% |
| 2025-08-29 | 16.50 | 15.85 | -1.76 | -9.99% | 15.85 | 16.86 | 1554927 | 252388 | 28.02% |
| 2025-08-28 | 16.70 | 17.61 | 1.49 | 9.24% | 15.80 | 17.67 | 1936128 | 327284 | 34.89% |
| 2025-08-27 | 15.25 | 16.12 | 0.52 | 3.33% | 14.96 | 16.30 | 1733364 | 272361 | 31.24% |
| 2025-08-26 | 15.37 | 15.60 | -0.31 | -1.95% | 14.86 | 16.23 | 1731298 | 268295 | 31.20% |
| 2025-08-25 | 15.00 | 15.91 | 0.65 | 4.26% | 14.43 | 16.47 | 1983827 | 303290 | 35.75% |
| 2025-08-22 | 14.00 | 15.26 | 1.39 | 10.02% | 13.89 | 15.26 | 1896731 | 284362 | 34.18% |
| 2025-08-21 | 13.87 | 13.87 | 1.26 | 9.99% | 13.30 | 13.87 | 826221 | 114218 | 14.89% |
| 2025-08-20 | 12.61 | 12.61 | 1.15 | 10.03% | 12.61 | 12.61 | 138719 | 17492 | 2.50% |
| 2025-08-19 | 11.46 | 11.46 | 1.04 | 9.98% | 11.00 | 11.46 | 1635042 | 185598 | 29.47% |
| 2025-08-18 | 10.42 | 10.42 | 0.95 | 10.03% | 10.42 | 10.42 | 83424 | 8692 | 1.50% |
| 2025-08-15 | 9.04 | 9.47 | 0.86 | 9.99% | 9.04 | 9.47 | 292875 | 27562 | 5.28% |
| 2025-08-14 | 8.89 | 8.61 | -0.25 | -2.82% | 8.59 | 8.91 | 250245 | 21766 | 4.51% |
| 2025-08-13 | 8.96 | 8.86 | -0.10 | -1.12% | 8.82 | 8.99 | 231761 | 20567 | 4.18% |
| 2025-08-12 | 9.11 | 8.96 | -0.15 | -1.65% | 8.93 | 9.15 | 202830 | 18261 | 3.66% |
| 2025-08-11 | 8.92 | 9.11 | 0.19 | 2.13% | 8.92 | 9.32 | 270927 | 24603 | 4.88% |
| 2025-08-08 | 9.15 | 8.92 | -0.19 | -2.09% | 8.88 | 9.15 | 307448 | 27541 | 5.54% |
| 2025-08-07 | 9.20 | 9.11 | -0.06 | -0.65% | 9.10 | 9.42 | 571000 | 52691 | 10.29% |
| 2025-08-06 | 8.86 | 9.17 | 0.22 | 2.46% | 8.79 | 9.24 | 459497 | 41539 | 8.28% |
| 2025-08-05 | 8.94 | 8.95 | 0.05 | 0.56% | 8.80 | 9.00 | 308738 | 27471 | 5.56% |
| 2025-08-04 | 8.72 | 8.90 | 0.16 | 1.83% | 8.68 | 8.98 | 345988 | 30648 | 6.24% |
| 2025-08-01 | 8.49 | 8.74 | 0.27 | 3.19% | 8.49 | 8.85 | 314528 | 27351 | 5.67% |
| 2025-07-31 | 8.51 | 8.47 | -0.09 | -1.05% | 8.45 | 8.72 | 150468 | 12888 | 2.71% |
| 2025-07-30 | 8.73 | 8.56 | -0.18 | -2.06% | 8.50 | 8.75 | 166939 | 14340 | 3.01% |
| 2025-07-29 | 8.73 | 8.74 | 0.00 | 0.00% | 8.58 | 8.76 | 180697 | 15654 | 3.26% |
| 2025-07-28 | 8.55 | 8.74 | 0.23 | 2.70% | 8.55 | 8.84 | 295928 | 25810 | 5.33% |
| 2025-07-25 | 8.54 | 8.51 | -0.02 | -0.23% | 8.48 | 8.60 | 172070 | 14688 | 3.10% |
| 2025-07-24 | 8.39 | 8.53 | 0.16 | 1.91% | 8.37 | 8.55 | 263719 | 22419 | 4.75% |