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 | 7.53 | 7.75 | 0.24 | 3.20% | 7.50 | 7.80 | 206705 | 15923 | 4.35% |
| 2025-10-30 | 7.65 | 7.51 | -0.16 | -2.09% | 7.47 | 7.66 | 144182 | 10863 | 3.04% |
| 2025-10-29 | 7.75 | 7.67 | -0.12 | -1.54% | 7.62 | 7.80 | 135975 | 10417 | 2.86% |
| 2025-10-28 | 7.77 | 7.79 | -0.01 | -0.13% | 7.75 | 7.87 | 104308 | 8148 | 2.20% |
| 2025-10-27 | 7.85 | 7.80 | -0.01 | -0.13% | 7.75 | 7.90 | 119360 | 9317 | 2.51% |
| 2025-10-24 | 8.04 | 7.81 | -0.23 | -2.86% | 7.80 | 8.04 | 181339 | 14274 | 3.82% |
| 2025-10-23 | 8.01 | 8.04 | 0.03 | 0.37% | 7.86 | 8.10 | 174413 | 13922 | 3.67% |
| 2025-10-22 | 8.09 | 8.01 | -0.24 | -2.91% | 8.00 | 8.22 | 174093 | 14096 | 3.67% |
| 2025-10-21 | 8.12 | 8.25 | 0.13 | 1.60% | 8.02 | 8.32 | 229238 | 18792 | 4.83% |
| 2025-10-20 | 7.93 | 8.12 | 0.29 | 3.70% | 7.93 | 8.33 | 265754 | 21575 | 5.60% |
| 2025-10-17 | 7.86 | 7.83 | 0.00 | 0.00% | 7.82 | 8.05 | 203514 | 16215 | 4.28% |
| 2025-10-16 | 7.89 | 7.83 | -0.06 | -0.76% | 7.80 | 7.94 | 114923 | 9050 | 2.42% |
| 2025-10-15 | 7.71 | 7.89 | 0.25 | 3.27% | 7.61 | 7.95 | 161806 | 12672 | 3.41% |
| 2025-10-14 | 7.78 | 7.64 | -0.11 | -1.42% | 7.63 | 7.84 | 106144 | 8217 | 2.23% |
| 2025-10-13 | 7.71 | 7.75 | -0.12 | -1.52% | 7.56 | 7.77 | 106816 | 8218 | 2.25% |
| 2025-10-10 | 7.85 | 7.87 | -0.02 | -0.25% | 7.83 | 7.94 | 91675 | 7236 | 1.93% |
| 2025-10-09 | 7.95 | 7.89 | 0.09 | 1.15% | 7.76 | 7.95 | 132268 | 10395 | 2.78% |
| 2025-09-30 | 7.80 | 7.80 | 0.00 | 0.00% | 7.75 | 7.89 | 98235 | 7660 | 2.07% |
| 2025-09-29 | 7.70 | 7.80 | 0.07 | 0.91% | 7.60 | 7.80 | 108975 | 8420 | 2.29% |
| 2025-09-26 | 7.90 | 7.73 | -0.18 | -2.28% | 7.70 | 7.91 | 140810 | 10950 | 2.96% |
| 2025-09-25 | 7.89 | 7.91 | -0.02 | -0.25% | 7.89 | 8.03 | 127846 | 10169 | 2.69% |
| 2025-09-24 | 7.85 | 7.93 | 0.05 | 0.63% | 7.80 | 7.98 | 111961 | 8869 | 2.36% |
| 2025-09-23 | 8.07 | 7.88 | -0.18 | -2.23% | 7.74 | 8.08 | 170208 | 13371 | 3.58% |
| 2025-09-22 | 8.17 | 8.06 | -0.19 | -2.30% | 8.02 | 8.19 | 134971 | 10892 | 2.84% |
| 2025-09-19 | 8.10 | 8.25 | 0.06 | 0.73% | 8.09 | 8.28 | 180276 | 14766 | 3.80% |
| 2025-09-18 | 8.50 | 8.19 | -0.34 | -3.99% | 8.10 | 8.51 | 333553 | 27704 | 7.02% |
| 2025-09-17 | 8.29 | 8.53 | 0.27 | 3.27% | 8.26 | 8.59 | 408129 | 34533 | 8.59% |
| 2025-09-16 | 8.30 | 8.26 | -0.07 | -0.84% | 8.19 | 8.38 | 195263 | 16126 | 4.11% |
| 2025-09-15 | 8.38 | 8.33 | -0.08 | -0.95% | 8.23 | 8.41 | 201794 | 16786 | 4.25% |
| 2025-09-12 | 8.35 | 8.41 | 0.02 | 0.24% | 8.30 | 8.47 | 246101 | 20618 | 5.18% |
| 2025-09-11 | 8.46 | 8.39 | -0.17 | -1.99% | 8.20 | 8.49 | 286143 | 23729 | 6.02% |
| 2025-09-10 | 8.45 | 8.56 | 0.08 | 0.94% | 8.37 | 8.69 | 376721 | 32326 | 7.93% |
| 2025-09-09 | 8.25 | 8.48 | 0.19 | 2.29% | 8.20 | 8.57 | 355699 | 29999 | 7.49% |
| 2025-09-08 | 8.23 | 8.29 | 0.07 | 0.85% | 8.17 | 8.30 | 191279 | 15755 | 4.03% |
| 2025-09-05 | 8.05 | 8.22 | 0.19 | 2.37% | 7.91 | 8.22 | 190606 | 15437 | 4.01% |
| 2025-09-04 | 8.09 | 8.03 | -0.07 | -0.86% | 7.90 | 8.21 | 211866 | 17148 | 4.46% |
| 2025-09-03 | 8.17 | 8.10 | -0.07 | -0.86% | 8.05 | 8.32 | 206884 | 16953 | 4.36% |
| 2025-09-02 | 8.47 | 8.17 | -0.32 | -3.77% | 8.12 | 8.47 | 282625 | 23298 | 5.95% |
| 2025-09-01 | 8.28 | 8.49 | 0.22 | 2.66% | 8.21 | 8.55 | 319648 | 26932 | 6.73% |
| 2025-08-29 | 8.33 | 8.27 | -0.07 | -0.84% | 8.25 | 8.56 | 292387 | 24531 | 6.16% |
| 2025-08-28 | 8.33 | 8.34 | -0.02 | -0.24% | 8.01 | 8.50 | 378670 | 31272 | 7.97% |
| 2025-08-27 | 8.65 | 8.36 | -0.40 | -4.57% | 8.36 | 8.84 | 480269 | 41525 | 10.11% |
| 2025-08-26 | 9.01 | 8.76 | -0.20 | -2.23% | 8.74 | 9.03 | 470989 | 41617 | 9.92% |
| 2025-08-25 | 8.82 | 8.96 | 0.18 | 2.05% | 8.72 | 8.98 | 624252 | 55285 | 13.14% |
| 2025-08-22 | 8.80 | 8.78 | -0.09 | -1.01% | 8.65 | 8.88 | 454121 | 39837 | 9.56% |
| 2025-08-21 | 8.89 | 8.87 | 0.03 | 0.34% | 8.69 | 8.96 | 674716 | 59615 | 14.21% |
| 2025-08-20 | 9.13 | 8.84 | -0.73 | -7.63% | 8.67 | 9.23 | 1060522 | 94158 | 22.33% |
| 2025-08-19 | 9.14 | 9.57 | 0.87 | 10.00% | 8.92 | 9.57 | 1272464 | 117489 | 26.79% |
| 2025-08-18 | 8.31 | 8.70 | 0.79 | 9.99% | 8.31 | 8.70 | 665035 | 57495 | 14.00% |
| 2025-08-15 | 7.80 | 7.91 | 0.06 | 0.76% | 7.79 | 7.91 | 178229 | 14026 | 3.75% |
| 2025-08-14 | 8.19 | 7.85 | -0.34 | -4.15% | 7.85 | 8.20 | 345242 | 27655 | 7.27% |
| 2025-08-13 | 8.14 | 8.19 | 0.05 | 0.61% | 8.10 | 8.26 | 269712 | 22033 | 5.68% |
| 2025-08-12 | 8.17 | 8.14 | -0.05 | -0.61% | 8.11 | 8.20 | 199013 | 16185 | 4.19% |
| 2025-08-11 | 8.15 | 8.19 | 0.01 | 0.12% | 8.12 | 8.22 | 218490 | 17872 | 4.60% |
| 2025-08-08 | 8.31 | 8.18 | -0.19 | -2.27% | 8.16 | 8.31 | 304337 | 25031 | 6.41% |
| 2025-08-07 | 8.28 | 8.37 | 0.10 | 1.21% | 8.20 | 8.37 | 409182 | 33960 | 8.62% |
| 2025-08-06 | 8.25 | 8.27 | 0.02 | 0.24% | 8.15 | 8.28 | 326537 | 26846 | 6.88% |
| 2025-08-05 | 8.19 | 8.25 | 0.01 | 0.12% | 8.15 | 8.27 | 339182 | 27887 | 7.14% |
| 2025-08-04 | 8.20 | 8.24 | 0.04 | 0.49% | 8.05 | 8.28 | 420934 | 34410 | 8.86% |
| 2025-08-01 | 8.22 | 8.20 | -0.13 | -1.56% | 8.07 | 8.27 | 427056 | 34837 | 8.99% |
| 2025-07-31 | 8.50 | 8.33 | -0.25 | -2.91% | 8.20 | 8.50 | 821277 | 68111 | 17.29% |
| 2025-07-30 | 8.01 | 8.58 | 0.78 | 10.00% | 7.95 | 8.58 | 859595 | 71831 | 18.10% |
| 2025-07-29 | 7.88 | 7.80 | -0.11 | -1.39% | 7.72 | 7.90 | 194674 | 15138 | 4.10% |
| 2025-07-28 | 7.82 | 7.91 | 0.09 | 1.15% | 7.81 | 7.98 | 234129 | 18517 | 4.93% |
| 2025-07-25 | 7.76 | 7.82 | 0.06 | 0.77% | 7.75 | 7.89 | 234932 | 18373 | 4.95% |
| 2025-07-24 | 7.63 | 7.76 | 0.13 | 1.70% | 7.62 | 7.78 | 204116 | 15799 | 4.30% |