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 | 7.90 | 7.89 | -0.03 | -0.38% | 7.86 | 8.01 | 417996 | 33058 | 4.38% |
| 2025-10-30 | 8.07 | 7.92 | -0.18 | -2.22% | 7.92 | 8.09 | 584349 | 46706 | 6.12% |
| 2025-10-29 | 8.19 | 8.10 | -0.17 | -2.06% | 8.03 | 8.23 | 704966 | 57042 | 7.38% |
| 2025-10-28 | 8.17 | 8.27 | 0.09 | 1.10% | 8.11 | 8.43 | 996195 | 82276 | 10.43% |
| 2025-10-27 | 8.18 | 8.18 | -0.22 | -2.62% | 8.04 | 8.27 | 1270874 | 103564 | 13.31% |
| 2025-10-24 | 7.91 | 8.40 | 0.51 | 6.46% | 7.88 | 8.68 | 1772416 | 150380 | 18.57% |
| 2025-10-23 | 8.08 | 7.89 | -0.34 | -4.13% | 7.85 | 8.09 | 695900 | 55058 | 7.29% |
| 2025-10-22 | 8.30 | 8.23 | -0.27 | -3.18% | 8.08 | 8.68 | 1235872 | 102525 | 12.95% |
| 2025-10-21 | 8.50 | 8.50 | -0.08 | -0.93% | 8.40 | 8.79 | 1286194 | 110409 | 13.47% |
| 2025-10-20 | 8.25 | 8.58 | 0.46 | 5.67% | 8.15 | 8.86 | 1240061 | 104584 | 12.99% |
| 2025-10-17 | 8.18 | 8.12 | -0.23 | -2.75% | 8.01 | 8.47 | 805447 | 66270 | 8.44% |
| 2025-10-16 | 8.01 | 8.35 | 0.31 | 3.86% | 7.90 | 8.63 | 1088055 | 89552 | 11.40% |
| 2025-10-15 | 8.21 | 8.04 | -0.16 | -1.95% | 7.83 | 8.21 | 852332 | 67782 | 8.93% |
| 2025-10-14 | 7.85 | 8.20 | 0.42 | 5.40% | 7.83 | 8.38 | 1308062 | 106622 | 13.70% |
| 2025-10-13 | 7.32 | 7.78 | 0.23 | 3.05% | 7.25 | 7.79 | 660786 | 50605 | 6.92% |
| 2025-10-10 | 7.54 | 7.55 | 0.02 | 0.27% | 7.46 | 7.80 | 485503 | 37127 | 5.09% |
| 2025-10-09 | 7.39 | 7.53 | 0.16 | 2.17% | 7.37 | 7.55 | 385482 | 28871 | 4.04% |
| 2025-09-30 | 7.35 | 7.37 | -0.04 | -0.54% | 7.31 | 7.43 | 268790 | 19784 | 2.82% |
| 2025-09-29 | 7.27 | 7.41 | 0.14 | 1.93% | 7.11 | 7.46 | 383116 | 27923 | 4.01% |
| 2025-09-26 | 7.44 | 7.27 | -0.18 | -2.42% | 7.21 | 7.45 | 354062 | 25887 | 3.71% |
| 2025-09-25 | 7.58 | 7.45 | -0.15 | -1.97% | 7.45 | 7.59 | 357127 | 26770 | 3.74% |
| 2025-09-24 | 7.57 | 7.60 | -0.20 | -2.56% | 7.45 | 7.62 | 496389 | 37433 | 5.20% |
| 2025-09-23 | 7.96 | 7.80 | 0.17 | 2.23% | 7.69 | 8.06 | 600480 | 47190 | 6.29% |
| 2025-09-22 | 7.75 | 7.63 | -0.14 | -1.80% | 7.53 | 7.77 | 413781 | 31437 | 4.33% |
| 2025-09-19 | 7.85 | 7.77 | -0.15 | -1.89% | 7.73 | 7.97 | 370307 | 28893 | 3.88% |
| 2025-09-18 | 8.00 | 7.92 | -0.08 | -1.00% | 7.84 | 8.12 | 534132 | 42759 | 5.59% |
| 2025-09-17 | 8.08 | 8.00 | -0.16 | -1.96% | 7.97 | 8.08 | 439960 | 35237 | 4.61% |
| 2025-09-16 | 7.87 | 8.16 | 0.23 | 2.90% | 7.87 | 8.20 | 641312 | 51793 | 6.72% |
| 2025-09-15 | 8.01 | 7.93 | -0.14 | -1.73% | 7.85 | 8.04 | 437788 | 34663 | 4.59% |
| 2025-09-12 | 8.12 | 8.07 | -0.05 | -0.62% | 8.02 | 8.19 | 525270 | 42537 | 5.50% |
| 2025-09-11 | 7.90 | 8.12 | 0.19 | 2.40% | 7.86 | 8.25 | 626101 | 50881 | 6.56% |
| 2025-09-10 | 7.78 | 7.93 | 0.10 | 1.28% | 7.78 | 8.09 | 422295 | 33657 | 4.42% |
| 2025-09-09 | 8.06 | 7.83 | -0.25 | -3.09% | 7.83 | 8.06 | 416612 | 33008 | 4.36% |
| 2025-09-08 | 8.00 | 8.08 | 0.06 | 0.75% | 7.92 | 8.18 | 433328 | 35001 | 4.54% |
| 2025-09-05 | 7.88 | 8.02 | 0.18 | 2.30% | 7.61 | 8.04 | 562572 | 44308 | 5.89% |
| 2025-09-04 | 7.71 | 7.84 | 0.08 | 1.03% | 7.61 | 7.90 | 545799 | 42486 | 5.72% |
| 2025-09-03 | 8.20 | 7.76 | -0.47 | -5.71% | 7.68 | 8.32 | 695300 | 55177 | 7.28% |
| 2025-09-02 | 8.50 | 8.23 | -0.29 | -3.40% | 8.18 | 8.50 | 612427 | 50638 | 6.41% |
| 2025-09-01 | 8.50 | 8.52 | -0.16 | -1.84% | 8.39 | 8.58 | 729506 | 61787 | 7.64% |
| 2025-08-29 | 8.38 | 8.68 | 0.31 | 3.70% | 8.30 | 8.88 | 1098171 | 94528 | 11.50% |
| 2025-08-28 | 8.18 | 8.37 | 0.19 | 2.32% | 8.16 | 8.42 | 731387 | 60747 | 7.66% |
| 2025-08-27 | 8.45 | 8.18 | -0.31 | -3.65% | 8.17 | 8.56 | 921448 | 77039 | 9.65% |
| 2025-08-26 | 8.69 | 8.49 | -0.28 | -3.19% | 8.42 | 8.69 | 984565 | 83779 | 10.31% |
| 2025-08-25 | 8.60 | 8.77 | 0.09 | 1.04% | 8.52 | 8.95 | 1235969 | 107810 | 12.95% |
| 2025-08-22 | 8.80 | 8.68 | -0.30 | -3.34% | 8.55 | 8.84 | 1242657 | 107401 | 13.02% |
| 2025-08-21 | 8.64 | 8.98 | 0.32 | 3.70% | 8.51 | 9.13 | 1716439 | 151254 | 17.98% |
| 2025-08-20 | 8.68 | 8.66 | -0.17 | -1.93% | 8.44 | 8.98 | 1318089 | 115265 | 13.81% |
| 2025-08-19 | 9.15 | 8.83 | -0.58 | -6.16% | 8.80 | 9.19 | 2097300 | 187402 | 21.97% |
| 2025-08-18 | 8.66 | 9.41 | 0.55 | 6.21% | 8.66 | 9.68 | 3049629 | 278962 | 31.94% |
| 2025-08-15 | 8.43 | 8.86 | 0.57 | 6.88% | 8.12 | 9.12 | 3595110 | 311751 | 37.66% |
| 2025-08-14 | 7.46 | 8.29 | 0.75 | 9.95% | 7.36 | 8.29 | 2818539 | 225181 | 29.52% |
| 2025-08-13 | 7.36 | 7.54 | 0.17 | 2.31% | 7.30 | 7.73 | 1311792 | 99144 | 13.74% |
| 2025-08-12 | 7.51 | 7.37 | -0.10 | -1.34% | 7.30 | 7.60 | 885664 | 65536 | 9.28% |
| 2025-08-11 | 7.42 | 7.47 | -0.04 | -0.53% | 7.41 | 7.59 | 1017443 | 76013 | 10.66% |
| 2025-08-08 | 7.20 | 7.51 | 0.26 | 3.59% | 7.20 | 7.88 | 1829278 | 139388 | 19.16% |
| 2025-08-07 | 7.45 | 7.25 | -0.20 | -2.68% | 7.20 | 7.45 | 913242 | 66196 | 9.57% |
| 2025-08-06 | 7.14 | 7.45 | 0.16 | 2.19% | 7.14 | 7.57 | 1305892 | 96430 | 13.68% |
| 2025-08-05 | 7.01 | 7.29 | 0.28 | 3.99% | 7.00 | 7.39 | 1197711 | 87105 | 12.55% |
| 2025-08-04 | 6.81 | 7.01 | 0.08 | 1.15% | 6.76 | 7.06 | 432190 | 30106 | 4.53% |
| 2025-08-01 | 7.13 | 6.93 | -0.18 | -2.53% | 6.92 | 7.13 | 546942 | 38189 | 5.73% |
| 2025-07-31 | 7.30 | 7.11 | -0.23 | -3.13% | 7.09 | 7.30 | 753990 | 53892 | 7.90% |
| 2025-07-30 | 7.14 | 7.34 | 0.17 | 2.37% | 7.07 | 7.50 | 1119966 | 81648 | 11.73% |
| 2025-07-29 | 7.24 | 7.17 | -0.12 | -1.65% | 7.06 | 7.24 | 690683 | 49193 | 7.23% |
| 2025-07-28 | 7.12 | 7.29 | 0.11 | 1.53% | 7.10 | 7.34 | 679740 | 49360 | 7.12% |
| 2025-07-25 | 7.35 | 7.18 | -0.20 | -2.71% | 7.15 | 7.35 | 834707 | 60090 | 8.74% |