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 | 8.03 | 8.17 | 0.14 | 1.74% | 8.03 | 8.29 | 1212353 | 99496 | 1.71% |
| 2025-10-30 | 8.02 | 8.03 | 0.04 | 0.50% | 8.00 | 8.15 | 717009 | 57837 | 1.01% |
| 2025-10-29 | 7.93 | 7.99 | 0.06 | 0.76% | 7.87 | 8.01 | 572333 | 45434 | 0.81% |
| 2025-10-28 | 8.06 | 7.93 | -0.16 | -1.98% | 7.91 | 8.06 | 783763 | 62396 | 1.11% |
| 2025-10-27 | 8.15 | 8.09 | -0.04 | -0.49% | 8.03 | 8.30 | 1083741 | 88367 | 1.53% |
| 2025-10-24 | 8.11 | 8.13 | 0.02 | 0.25% | 8.10 | 8.22 | 510835 | 41626 | 0.72% |
| 2025-10-23 | 8.09 | 8.11 | -0.05 | -0.61% | 7.97 | 8.12 | 633874 | 50975 | 0.90% |
| 2025-10-22 | 8.11 | 8.16 | 0.03 | 0.37% | 8.09 | 8.25 | 664736 | 54170 | 0.94% |
| 2025-10-21 | 8.04 | 8.13 | 0.12 | 1.50% | 7.99 | 8.17 | 761481 | 61848 | 1.08% |
| 2025-10-20 | 8.06 | 8.01 | 0.07 | 0.88% | 7.94 | 8.13 | 806356 | 64673 | 1.14% |
| 2025-10-17 | 8.23 | 7.94 | -0.32 | -3.87% | 7.89 | 8.25 | 1194210 | 95937 | 1.69% |
| 2025-10-16 | 8.30 | 8.26 | -0.08 | -0.96% | 8.23 | 8.38 | 946448 | 78684 | 1.34% |
| 2025-10-15 | 8.12 | 8.34 | 0.24 | 2.96% | 8.08 | 8.36 | 1642562 | 136233 | 2.32% |
| 2025-10-14 | 8.06 | 8.10 | 0.07 | 0.87% | 8.05 | 8.44 | 1878382 | 154883 | 2.66% |
| 2025-10-13 | 7.80 | 8.03 | 0.03 | 0.38% | 7.72 | 8.03 | 1088080 | 85703 | 1.54% |
| 2025-10-10 | 8.00 | 8.00 | -0.04 | -0.50% | 7.96 | 8.16 | 917405 | 73964 | 1.30% |
| 2025-10-09 | 8.05 | 8.04 | 0.03 | 0.37% | 7.88 | 8.06 | 1086969 | 86619 | 1.54% |
| 2025-09-30 | 7.95 | 8.01 | 0.06 | 0.75% | 7.90 | 8.08 | 933748 | 74585 | 1.32% |
| 2025-09-29 | 7.76 | 7.95 | 0.16 | 2.05% | 7.68 | 7.98 | 1155173 | 91107 | 1.63% |
| 2025-09-26 | 7.74 | 7.79 | 0.05 | 0.65% | 7.74 | 7.92 | 1002421 | 78600 | 1.42% |
| 2025-09-25 | 7.94 | 7.74 | -0.22 | -2.76% | 7.74 | 7.95 | 1124485 | 87747 | 1.59% |
| 2025-09-24 | 7.81 | 7.96 | 0.16 | 2.05% | 7.76 | 7.98 | 1482244 | 117099 | 2.10% |
| 2025-09-23 | 7.72 | 7.80 | 0.08 | 1.04% | 7.62 | 7.83 | 1635889 | 126523 | 2.31% |
| 2025-09-22 | 7.74 | 7.72 | -0.02 | -0.26% | 7.62 | 7.76 | 1023075 | 78656 | 1.45% |
| 2025-09-19 | 7.55 | 7.74 | 0.13 | 1.71% | 7.52 | 7.76 | 1618238 | 124704 | 2.29% |
| 2025-09-18 | 7.74 | 7.61 | -0.10 | -1.30% | 7.51 | 7.79 | 2131656 | 163614 | 3.01% |
| 2025-09-17 | 7.39 | 7.71 | 0.35 | 4.76% | 7.37 | 7.72 | 2696657 | 204320 | 3.81% |
| 2025-09-16 | 7.27 | 7.36 | 0.08 | 1.10% | 7.25 | 7.38 | 1028144 | 75276 | 1.45% |
| 2025-09-15 | 7.26 | 7.28 | 0.02 | 0.28% | 7.22 | 7.29 | 630028 | 45708 | 0.89% |
| 2025-09-12 | 7.36 | 7.26 | -0.09 | -1.22% | 7.23 | 7.38 | 1279535 | 93427 | 1.81% |
| 2025-09-11 | 7.28 | 7.35 | 0.05 | 0.68% | 7.24 | 7.35 | 619450 | 45148 | 0.88% |
| 2025-09-10 | 7.38 | 7.30 | -0.09 | -1.22% | 7.28 | 7.39 | 672969 | 49218 | 0.95% |
| 2025-09-09 | 7.37 | 7.39 | 0.02 | 0.27% | 7.34 | 7.45 | 938255 | 69455 | 1.33% |
| 2025-09-08 | 7.31 | 7.37 | 0.09 | 1.24% | 7.27 | 7.41 | 1149041 | 84435 | 1.63% |
| 2025-09-05 | 7.25 | 7.28 | 0.03 | 0.41% | 7.22 | 7.32 | 734070 | 53360 | 1.04% |
| 2025-09-04 | 7.33 | 7.25 | -0.08 | -1.09% | 7.17 | 7.35 | 913463 | 66248 | 1.29% |
| 2025-09-03 | 7.42 | 7.33 | -0.08 | -1.08% | 7.29 | 7.55 | 1041427 | 77097 | 1.47% |
| 2025-09-02 | 7.47 | 7.41 | 0.01 | 0.14% | 7.31 | 7.48 | 1104388 | 81674 | 1.56% |
| 2025-09-01 | 7.48 | 7.40 | 0.05 | 0.68% | 7.38 | 7.66 | 2308737 | 173733 | 3.27% |
| 2025-08-29 | 7.49 | 7.35 | -0.14 | -1.87% | 7.34 | 7.56 | 1258386 | 93563 | 1.78% |
| 2025-08-28 | 7.47 | 7.49 | 0.02 | 0.27% | 7.32 | 7.53 | 736947 | 54850 | 1.04% |
| 2025-08-27 | 7.64 | 7.47 | -0.19 | -2.48% | 7.47 | 7.68 | 1054483 | 79848 | 1.49% |
| 2025-08-26 | 7.66 | 7.66 | 0.00 | 0.00% | 7.58 | 7.67 | 631816 | 48277 | 0.89% |
| 2025-08-25 | 7.56 | 7.66 | 0.12 | 1.59% | 7.56 | 7.66 | 1055284 | 80310 | 1.49% |
| 2025-08-22 | 7.50 | 7.54 | 0.03 | 0.40% | 7.48 | 7.54 | 564384 | 42423 | 0.80% |
| 2025-08-21 | 7.52 | 7.51 | 0.01 | 0.13% | 7.48 | 7.57 | 660438 | 49676 | 0.93% |
| 2025-08-20 | 7.44 | 7.50 | 0.07 | 0.94% | 7.41 | 7.50 | 462766 | 34513 | 0.65% |
| 2025-08-19 | 7.49 | 7.43 | -0.07 | -0.93% | 7.41 | 7.51 | 602541 | 44888 | 0.85% |
| 2025-08-18 | 7.52 | 7.50 | 0.00 | 0.00% | 7.48 | 7.56 | 764837 | 57430 | 1.08% |
| 2025-08-15 | 7.41 | 7.50 | 0.08 | 1.08% | 7.39 | 7.50 | 483062 | 36094 | 0.68% |
| 2025-08-14 | 7.50 | 7.42 | -0.07 | -0.93% | 7.40 | 7.54 | 589915 | 44092 | 0.83% |
| 2025-08-13 | 7.49 | 7.49 | 0.00 | 0.00% | 7.47 | 7.51 | 475854 | 35627 | 0.67% |
| 2025-08-12 | 7.54 | 7.49 | -0.05 | -0.66% | 7.47 | 7.55 | 481737 | 36077 | 0.68% |
| 2025-08-11 | 7.58 | 7.54 | 0.01 | 0.13% | 7.49 | 7.60 | 587332 | 44226 | 0.83% |
| 2025-08-08 | 7.39 | 7.53 | 0.12 | 1.62% | 7.38 | 7.57 | 954083 | 71673 | 1.35% |
| 2025-08-07 | 7.46 | 7.41 | -0.03 | -0.40% | 7.36 | 7.49 | 614501 | 45578 | 0.87% |
| 2025-08-06 | 7.32 | 7.44 | 0.12 | 1.64% | 7.30 | 7.45 | 622942 | 46044 | 0.88% |
| 2025-08-05 | 7.30 | 7.32 | 0.04 | 0.55% | 7.27 | 7.32 | 456935 | 33349 | 0.65% |
| 2025-08-04 | 7.25 | 7.28 | 0.00 | 0.00% | 7.22 | 7.30 | 433827 | 31520 | 0.61% |
| 2025-08-01 | 7.37 | 7.28 | -0.07 | -0.95% | 7.23 | 7.39 | 719768 | 52489 | 1.02% |
| 2025-07-31 | 7.51 | 7.35 | -0.15 | -2.00% | 7.33 | 7.52 | 804307 | 59446 | 1.14% |
| 2025-07-30 | 7.53 | 7.50 | -0.07 | -0.92% | 7.47 | 7.56 | 625410 | 47035 | 0.88% |
| 2025-07-29 | 7.61 | 7.57 | 0.03 | 0.40% | 7.50 | 7.62 | 680525 | 51363 | 0.96% |
| 2025-07-28 | 7.58 | 7.54 | -0.04 | -0.53% | 7.46 | 7.58 | 978322 | 73431 | 1.38% |
| 2025-07-25 | 7.73 | 7.58 | -0.14 | -1.81% | 7.56 | 7.73 | 1102433 | 83968 | 1.56% |
| 2025-07-24 | 7.93 | 8.02 | 0.09 | 1.13% | 7.89 | 8.02 | 1406299 | 111928 | 1.99% |