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 | 7.62 | 7.78 | 0.00 | 0.00% | 7.60 | 7.85 | 541526 | 41983 | 2.79% |
| 2025-10-30 | 7.90 | 7.78 | -0.16 | -2.02% | 7.78 | 7.93 | 571378 | 44847 | 2.95% |
| 2025-10-29 | 7.90 | 7.94 | 0.00 | 0.00% | 7.86 | 7.95 | 465892 | 36846 | 2.40% |
| 2025-10-28 | 8.00 | 7.94 | -0.07 | -0.87% | 7.89 | 8.00 | 601786 | 47733 | 3.10% |
| 2025-10-27 | 7.82 | 8.01 | 0.21 | 2.69% | 7.81 | 8.19 | 1020369 | 81757 | 5.26% |
| 2025-10-24 | 7.79 | 7.80 | 0.02 | 0.26% | 7.79 | 7.84 | 428112 | 33432 | 2.21% |
| 2025-10-23 | 7.81 | 7.78 | -0.09 | -1.14% | 7.71 | 7.83 | 415140 | 32162 | 2.14% |
| 2025-10-22 | 7.74 | 7.87 | 0.09 | 1.16% | 7.72 | 7.98 | 659220 | 52022 | 3.40% |
| 2025-10-21 | 7.76 | 7.78 | 0.06 | 0.78% | 7.68 | 7.79 | 455419 | 35278 | 2.35% |
| 2025-10-20 | 7.78 | 7.72 | 0.04 | 0.52% | 7.70 | 7.83 | 404443 | 31355 | 2.09% |
| 2025-10-17 | 7.87 | 7.68 | -0.20 | -2.54% | 7.66 | 7.91 | 578885 | 44966 | 2.99% |
| 2025-10-16 | 7.95 | 7.88 | -0.19 | -2.35% | 7.86 | 8.00 | 610200 | 48279 | 3.15% |
| 2025-10-15 | 7.85 | 8.07 | 0.22 | 2.80% | 7.79 | 8.21 | 1058091 | 84598 | 5.46% |
| 2025-10-14 | 8.01 | 7.85 | -0.12 | -1.51% | 7.84 | 8.07 | 739413 | 58682 | 3.81% |
| 2025-10-13 | 7.76 | 7.97 | -0.20 | -2.45% | 7.66 | 7.98 | 831210 | 65578 | 4.29% |
| 2025-10-10 | 8.36 | 8.17 | -0.23 | -2.74% | 8.16 | 8.38 | 874119 | 72075 | 4.51% |
| 2025-10-09 | 8.24 | 8.40 | 0.17 | 2.07% | 8.11 | 8.47 | 1199962 | 99751 | 6.19% |
| 2025-09-30 | 8.33 | 8.23 | 0.04 | 0.49% | 8.18 | 8.38 | 835914 | 68985 | 4.31% |
| 2025-09-29 | 8.19 | 8.19 | -0.01 | -0.12% | 8.06 | 8.24 | 838903 | 68466 | 4.33% |
| 2025-09-26 | 8.43 | 8.20 | -0.29 | -3.42% | 8.20 | 8.43 | 1087539 | 90421 | 5.61% |
| 2025-09-25 | 8.48 | 8.49 | 0.02 | 0.24% | 8.42 | 8.61 | 1266099 | 107722 | 6.53% |
| 2025-09-24 | 8.33 | 8.47 | 0.06 | 0.71% | 8.17 | 8.53 | 1282621 | 107829 | 6.62% |
| 2025-09-23 | 8.88 | 8.41 | -0.42 | -4.76% | 8.31 | 8.91 | 2135965 | 180936 | 11.02% |
| 2025-09-22 | 8.95 | 8.83 | -0.07 | -0.79% | 8.74 | 9.04 | 1850574 | 163977 | 9.55% |
| 2025-09-19 | 9.24 | 8.90 | -0.61 | -6.41% | 8.90 | 9.41 | 3971866 | 361645 | 20.49% |
| 2025-09-18 | 9.01 | 9.51 | 0.46 | 5.08% | 9.01 | 9.96 | 6032894 | 582169 | 31.12% |
| 2025-09-17 | 9.05 | 9.05 | -0.04 | -0.44% | 8.96 | 9.20 | 2315467 | 210271 | 11.94% |
| 2025-09-16 | 8.70 | 9.09 | 0.37 | 4.24% | 8.66 | 9.18 | 3143378 | 283895 | 16.21% |
| 2025-09-15 | 8.76 | 8.72 | -0.04 | -0.46% | 8.65 | 9.01 | 1653817 | 145670 | 8.53% |
| 2025-09-12 | 8.81 | 8.76 | -0.05 | -0.57% | 8.69 | 9.00 | 2074379 | 183653 | 10.70% |
| 2025-09-11 | 8.75 | 8.81 | 0.02 | 0.23% | 8.51 | 8.84 | 1682926 | 146431 | 8.68% |
| 2025-09-10 | 8.82 | 8.79 | -0.08 | -0.90% | 8.67 | 8.94 | 1644848 | 144588 | 8.48% |
| 2025-09-09 | 9.09 | 8.87 | -0.31 | -3.38% | 8.86 | 9.13 | 2332670 | 208938 | 12.03% |
| 2025-09-08 | 8.86 | 9.18 | 0.23 | 2.57% | 8.81 | 9.33 | 3526743 | 322505 | 18.19% |
| 2025-09-05 | 8.58 | 8.95 | 0.20 | 2.29% | 8.51 | 9.05 | 3177423 | 282547 | 16.39% |
| 2025-09-04 | 8.80 | 8.75 | -0.20 | -2.23% | 8.50 | 9.20 | 3985152 | 354459 | 20.56% |
| 2025-09-03 | 9.18 | 8.95 | 0.05 | 0.56% | 8.93 | 9.48 | 6299314 | 581426 | 32.49% |
| 2025-09-02 | 8.13 | 8.90 | 0.81 | 10.01% | 7.95 | 8.90 | 3389478 | 289052 | 17.48% |
| 2025-09-01 | 8.07 | 8.09 | 0.02 | 0.25% | 8.06 | 8.18 | 675845 | 54722 | 3.49% |
| 2025-08-29 | 8.18 | 8.07 | -0.12 | -1.47% | 8.06 | 8.22 | 875008 | 70990 | 4.51% |
| 2025-08-28 | 8.17 | 8.19 | -0.03 | -0.36% | 7.88 | 8.26 | 1890766 | 152696 | 9.75% |
| 2025-08-27 | 8.49 | 8.22 | -0.27 | -3.18% | 8.21 | 8.76 | 2010908 | 171135 | 10.37% |
| 2025-08-26 | 8.49 | 8.49 | -0.04 | -0.47% | 8.37 | 8.59 | 1509211 | 127785 | 7.78% |
| 2025-08-25 | 8.28 | 8.53 | 0.20 | 2.40% | 8.26 | 8.62 | 2376975 | 202091 | 12.26% |
| 2025-08-22 | 8.31 | 8.33 | -0.01 | -0.12% | 8.26 | 8.37 | 1061202 | 88086 | 5.35% |
| 2025-08-21 | 8.48 | 8.34 | -0.24 | -2.80% | 8.30 | 8.62 | 1658193 | 139343 | 8.37% |
| 2025-08-20 | 8.30 | 8.58 | 0.19 | 2.26% | 8.26 | 8.69 | 2536814 | 217270 | 12.80% |
| 2025-08-19 | 8.22 | 8.39 | 0.16 | 1.94% | 8.13 | 8.59 | 2508907 | 209974 | 12.66% |
| 2025-08-18 | 8.14 | 8.23 | 0.10 | 1.23% | 8.12 | 8.30 | 1200020 | 98807 | 6.05% |
| 2025-08-15 | 8.07 | 8.13 | 0.03 | 0.37% | 8.05 | 8.15 | 715621 | 58029 | 3.61% |
| 2025-08-14 | 8.25 | 8.10 | -0.18 | -2.17% | 8.05 | 8.26 | 1072448 | 87397 | 5.41% |
| 2025-08-13 | 8.20 | 8.28 | 0.07 | 0.85% | 8.13 | 8.35 | 1201104 | 98851 | 6.06% |
| 2025-08-12 | 8.23 | 8.21 | 0.02 | 0.24% | 8.15 | 8.24 | 746164 | 61116 | 3.76% |
| 2025-08-11 | 8.20 | 8.19 | 0.00 | 0.00% | 8.11 | 8.23 | 767838 | 62799 | 3.87% |
| 2025-08-08 | 8.25 | 8.19 | -0.11 | -1.33% | 8.13 | 8.30 | 982454 | 80443 | 4.96% |
| 2025-08-07 | 8.49 | 8.30 | -0.21 | -2.47% | 8.23 | 8.49 | 1805805 | 149779 | 9.11% |
| 2025-08-06 | 8.09 | 8.51 | 0.43 | 5.32% | 8.03 | 8.70 | 3095854 | 259962 | 15.62% |
| 2025-08-05 | 8.14 | 8.08 | -0.05 | -0.62% | 8.04 | 8.15 | 645273 | 52171 | 3.26% |
| 2025-08-04 | 7.86 | 8.13 | 0.22 | 2.78% | 7.83 | 8.13 | 811975 | 65213 | 4.10% |
| 2025-08-01 | 7.96 | 7.91 | 0.02 | 0.25% | 7.86 | 7.97 | 369148 | 29187 | 1.86% |
| 2025-07-31 | 7.90 | 7.89 | -0.05 | -0.63% | 7.87 | 7.99 | 514090 | 40744 | 2.59% |
| 2025-07-30 | 8.06 | 7.94 | -0.12 | -1.49% | 7.93 | 8.06 | 599932 | 47899 | 3.03% |
| 2025-07-29 | 8.12 | 8.06 | -0.09 | -1.10% | 8.01 | 8.13 | 630142 | 50687 | 3.18% |
| 2025-07-28 | 8.18 | 8.15 | -0.01 | -0.12% | 8.13 | 8.22 | 536289 | 43789 | 2.71% |
| 2025-07-25 | 8.24 | 8.16 | -0.08 | -0.97% | 8.12 | 8.24 | 679552 | 55388 | 3.43% |
| 2025-07-24 | 8.18 | 8.24 | 0.03 | 0.37% | 8.16 | 8.26 | 827039 | 67823 | 4.17% |