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 | 9.10 | 8.82 | 0.19 | 2.20% | 8.78 | 9.27 | 3182211 | 287239 | 5.75% |
| 2025-10-30 | 8.71 | 8.63 | -0.18 | -2.04% | 8.58 | 8.76 | 1178831 | 102140 | 2.13% |
| 2025-10-29 | 8.44 | 8.81 | 0.37 | 4.38% | 8.43 | 8.89 | 1705591 | 148599 | 3.08% |
| 2025-10-28 | 8.55 | 8.44 | -0.16 | -1.86% | 8.43 | 8.59 | 757951 | 64422 | 1.37% |
| 2025-10-27 | 8.56 | 8.60 | 0.15 | 1.78% | 8.45 | 8.64 | 1221983 | 104500 | 2.21% |
| 2025-10-24 | 8.34 | 8.45 | 0.11 | 1.32% | 8.31 | 8.52 | 747750 | 62932 | 1.35% |
| 2025-10-23 | 8.24 | 8.34 | 0.08 | 0.97% | 8.15 | 8.37 | 681486 | 56175 | 1.23% |
| 2025-10-22 | 8.35 | 8.26 | -0.19 | -2.25% | 8.24 | 8.38 | 827827 | 68609 | 1.50% |
| 2025-10-21 | 8.28 | 8.45 | 0.22 | 2.67% | 8.27 | 8.70 | 1502638 | 127758 | 2.72% |
| 2025-10-20 | 8.33 | 8.23 | 0.02 | 0.24% | 8.19 | 8.35 | 588338 | 48630 | 1.06% |
| 2025-10-17 | 8.45 | 8.21 | -0.25 | -2.96% | 8.19 | 8.53 | 857191 | 71574 | 1.55% |
| 2025-10-16 | 8.50 | 8.46 | -0.12 | -1.40% | 8.42 | 8.58 | 788431 | 66926 | 1.43% |
| 2025-10-15 | 8.48 | 8.58 | 0.13 | 1.54% | 8.31 | 8.59 | 1009124 | 85143 | 1.82% |
| 2025-10-14 | 8.51 | 8.45 | -0.06 | -0.71% | 8.40 | 8.69 | 1137408 | 97185 | 2.06% |
| 2025-10-13 | 8.30 | 8.51 | -0.03 | -0.35% | 8.30 | 8.55 | 1053320 | 88684 | 1.90% |
| 2025-10-10 | 8.38 | 8.54 | 0.09 | 1.07% | 8.35 | 8.65 | 1342016 | 114651 | 2.43% |
| 2025-10-09 | 8.29 | 8.45 | 0.15 | 1.81% | 8.21 | 8.45 | 1136113 | 94697 | 2.05% |
| 2025-09-30 | 8.32 | 8.30 | -0.12 | -1.43% | 8.26 | 8.40 | 948514 | 78818 | 1.72% |
| 2025-09-29 | 7.95 | 8.42 | 0.45 | 5.65% | 7.95 | 8.54 | 1739505 | 144201 | 3.15% |
| 2025-09-26 | 7.90 | 7.97 | 0.04 | 0.50% | 7.89 | 8.13 | 772233 | 62003 | 1.40% |
| 2025-09-25 | 7.91 | 7.93 | -0.04 | -0.50% | 7.89 | 7.99 | 564792 | 44854 | 1.02% |
| 2025-09-24 | 7.73 | 7.97 | 0.19 | 2.44% | 7.71 | 8.00 | 756757 | 59700 | 1.37% |
| 2025-09-23 | 7.90 | 7.78 | -0.18 | -2.26% | 7.69 | 7.92 | 750212 | 58270 | 1.36% |
| 2025-09-22 | 7.92 | 7.96 | 0.04 | 0.51% | 7.86 | 7.97 | 498710 | 39469 | 0.90% |
| 2025-09-19 | 7.99 | 7.92 | -0.08 | -1.00% | 7.90 | 8.03 | 543022 | 43150 | 0.98% |
| 2025-09-18 | 8.20 | 8.00 | -0.26 | -3.15% | 7.90 | 8.23 | 1202266 | 97327 | 2.17% |
| 2025-09-17 | 8.23 | 8.26 | 0.03 | 0.36% | 8.17 | 8.34 | 981624 | 80886 | 1.78% |
| 2025-09-16 | 8.25 | 8.23 | -0.02 | -0.24% | 8.13 | 8.30 | 841277 | 69185 | 1.52% |
| 2025-09-15 | 8.30 | 8.25 | -0.11 | -1.32% | 8.22 | 8.36 | 743238 | 61624 | 1.34% |
| 2025-09-12 | 8.44 | 8.36 | -0.11 | -1.30% | 8.33 | 8.51 | 1145438 | 96512 | 2.07% |
| 2025-09-11 | 7.88 | 8.47 | 0.54 | 6.81% | 7.84 | 8.51 | 1992986 | 164489 | 3.60% |
| 2025-09-10 | 7.81 | 7.93 | 0.11 | 1.41% | 7.78 | 7.95 | 906132 | 71295 | 1.64% |
| 2025-09-09 | 7.88 | 7.82 | -0.09 | -1.14% | 7.78 | 7.94 | 832791 | 65416 | 1.51% |
| 2025-09-08 | 7.86 | 7.91 | 0.02 | 0.25% | 7.83 | 7.97 | 741665 | 58489 | 1.34% |
| 2025-09-05 | 7.89 | 7.89 | 0.02 | 0.25% | 7.77 | 7.92 | 1031764 | 80847 | 1.87% |
| 2025-09-04 | 7.90 | 7.87 | -0.04 | -0.51% | 7.76 | 7.96 | 1187241 | 93426 | 2.15% |
| 2025-09-03 | 8.25 | 7.91 | -0.30 | -3.65% | 7.85 | 8.25 | 1211605 | 97021 | 2.19% |
| 2025-09-02 | 8.41 | 8.21 | -0.20 | -2.38% | 8.15 | 8.41 | 1269276 | 104585 | 2.30% |
| 2025-09-01 | 8.56 | 8.41 | -0.14 | -1.64% | 8.35 | 8.57 | 1109118 | 93432 | 2.01% |
| 2025-08-29 | 8.49 | 8.55 | 0.08 | 0.94% | 8.45 | 8.61 | 1221184 | 104109 | 2.21% |
| 2025-08-28 | 8.29 | 8.47 | 0.18 | 2.17% | 8.22 | 8.47 | 1151241 | 95925 | 2.08% |
| 2025-08-27 | 8.52 | 8.29 | -0.24 | -2.81% | 8.27 | 8.61 | 1389929 | 117806 | 2.51% |
| 2025-08-26 | 8.62 | 8.53 | -0.18 | -2.07% | 8.52 | 8.69 | 1360311 | 116716 | 2.46% |
| 2025-08-25 | 8.32 | 8.71 | 0.48 | 5.83% | 8.25 | 9.03 | 2636962 | 226179 | 4.77% |
| 2025-08-22 | 8.00 | 8.23 | 0.21 | 2.62% | 8.00 | 8.23 | 1345372 | 109399 | 2.43% |
| 2025-08-21 | 8.18 | 8.02 | -0.08 | -0.99% | 7.97 | 8.18 | 841381 | 67902 | 1.52% |
| 2025-08-20 | 7.95 | 8.10 | 0.10 | 1.25% | 7.89 | 8.10 | 957388 | 76591 | 1.73% |
| 2025-08-19 | 8.06 | 8.00 | -0.09 | -1.11% | 7.97 | 8.12 | 1022395 | 82171 | 1.85% |
| 2025-08-18 | 8.20 | 8.09 | -0.04 | -0.49% | 8.05 | 8.24 | 1864960 | 151772 | 3.37% |
| 2025-08-15 | 7.83 | 8.13 | 0.28 | 3.57% | 7.82 | 8.20 | 1932108 | 156032 | 3.49% |
| 2025-08-14 | 7.95 | 7.85 | -0.07 | -0.88% | 7.83 | 8.05 | 1554048 | 123445 | 2.81% |
| 2025-08-13 | 7.71 | 7.92 | 0.22 | 2.86% | 7.65 | 8.00 | 1743962 | 136820 | 3.15% |
| 2025-08-12 | 7.52 | 7.70 | 0.18 | 2.39% | 7.50 | 7.76 | 1128567 | 85992 | 2.04% |
| 2025-08-11 | 7.43 | 7.52 | 0.06 | 0.80% | 7.42 | 7.56 | 722775 | 54281 | 1.31% |
| 2025-08-08 | 7.48 | 7.46 | 0.00 | 0.00% | 7.45 | 7.62 | 948710 | 71408 | 1.72% |
| 2025-08-07 | 7.42 | 7.46 | 0.04 | 0.54% | 7.40 | 7.50 | 600765 | 44791 | 1.09% |
| 2025-08-06 | 7.41 | 7.42 | 0.00 | 0.00% | 7.37 | 7.44 | 481308 | 35642 | 0.87% |
| 2025-08-05 | 7.37 | 7.42 | 0.07 | 0.95% | 7.36 | 7.45 | 581298 | 43027 | 1.05% |
| 2025-08-04 | 7.32 | 7.35 | -0.01 | -0.14% | 7.28 | 7.36 | 610715 | 44709 | 1.10% |
| 2025-08-01 | 7.36 | 7.36 | -0.01 | -0.14% | 7.34 | 7.51 | 617841 | 45758 | 1.12% |
| 2025-07-31 | 7.45 | 7.37 | -0.12 | -1.60% | 7.31 | 7.54 | 981619 | 72925 | 1.78% |
| 2025-07-30 | 7.58 | 7.49 | -0.13 | -1.71% | 7.42 | 7.62 | 794660 | 59849 | 1.44% |
| 2025-07-29 | 7.60 | 7.62 | -0.04 | -0.52% | 7.46 | 7.63 | 829042 | 62548 | 1.50% |
| 2025-07-28 | 7.68 | 7.66 | 0.01 | 0.13% | 7.53 | 7.77 | 972099 | 74439 | 1.76% |
| 2025-07-25 | 7.61 | 7.65 | 0.07 | 0.92% | 7.52 | 7.73 | 1228639 | 93524 | 2.22% |
| 2025-07-24 | 7.25 | 7.58 | 0.31 | 4.26% | 7.24 | 7.62 | 1574093 | 117547 | 2.85% |