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 | 8.01 | 8.23 | 0.22 | 2.75% | 8.01 | 8.38 | 239342 | 19733 | 2.09% |
| 2025-10-30 | 8.08 | 8.01 | -0.10 | -1.23% | 7.96 | 8.14 | 179455 | 14430 | 1.57% |
| 2025-10-29 | 7.91 | 8.11 | 0.21 | 2.66% | 7.83 | 8.15 | 303685 | 24314 | 2.65% |
| 2025-10-28 | 8.07 | 7.90 | -0.23 | -2.83% | 7.83 | 8.13 | 419282 | 33196 | 3.67% |
| 2025-10-27 | 9.11 | 8.13 | -0.90 | -9.97% | 8.13 | 9.14 | 639730 | 53858 | 5.59% |
| 2025-10-24 | 8.91 | 9.03 | 0.15 | 1.69% | 8.91 | 9.09 | 137262 | 12376 | 1.20% |
| 2025-10-23 | 8.99 | 8.88 | -0.13 | -1.44% | 8.75 | 8.99 | 134784 | 11906 | 1.18% |
| 2025-10-22 | 8.86 | 9.01 | 0.14 | 1.58% | 8.73 | 9.12 | 176101 | 15812 | 1.54% |
| 2025-10-21 | 8.73 | 8.87 | 0.15 | 1.72% | 8.65 | 8.91 | 144252 | 12691 | 1.26% |
| 2025-10-20 | 9.04 | 8.72 | -0.16 | -1.80% | 8.62 | 9.12 | 228360 | 20176 | 2.00% |
| 2025-10-17 | 9.17 | 8.88 | -0.35 | -3.79% | 8.80 | 9.25 | 342076 | 30884 | 2.99% |
| 2025-10-16 | 10.33 | 9.23 | -1.02 | -9.95% | 9.23 | 10.33 | 701393 | 66159 | 6.13% |
| 2025-10-15 | 10.00 | 10.25 | 0.25 | 2.50% | 9.81 | 10.29 | 220911 | 22195 | 1.93% |
| 2025-10-14 | 10.03 | 10.00 | 0.03 | 0.30% | 9.91 | 10.38 | 253481 | 25725 | 2.22% |
| 2025-10-13 | 9.60 | 9.97 | -0.22 | -2.16% | 9.41 | 10.01 | 291971 | 28654 | 2.55% |
| 2025-10-10 | 10.01 | 10.19 | 0.14 | 1.39% | 9.90 | 10.40 | 347449 | 35481 | 3.04% |
| 2025-10-09 | 10.03 | 10.05 | 0.06 | 0.60% | 10.01 | 10.27 | 277339 | 28058 | 2.42% |
| 2025-09-30 | 9.72 | 9.99 | 0.29 | 2.99% | 9.72 | 10.15 | 322986 | 32364 | 2.82% |
| 2025-09-29 | 9.37 | 9.70 | 0.33 | 3.52% | 9.30 | 9.84 | 307507 | 29556 | 2.69% |
| 2025-09-26 | 9.30 | 9.37 | 0.11 | 1.19% | 8.98 | 9.53 | 303638 | 28253 | 2.65% |
| 2025-09-25 | 9.80 | 9.26 | -0.59 | -5.99% | 9.22 | 9.86 | 474067 | 44441 | 4.14% |
| 2025-09-24 | 9.60 | 9.85 | 0.21 | 2.18% | 9.41 | 9.87 | 239587 | 23242 | 2.09% |
| 2025-09-23 | 9.78 | 9.64 | -0.10 | -1.03% | 9.28 | 9.78 | 433731 | 40932 | 3.79% |
| 2025-09-22 | 10.48 | 9.74 | -0.59 | -5.71% | 9.62 | 10.50 | 594190 | 58947 | 5.19% |
| 2025-09-19 | 9.93 | 10.33 | 0.45 | 4.55% | 9.79 | 10.54 | 570217 | 58453 | 4.98% |
| 2025-09-18 | 10.15 | 9.88 | -0.14 | -1.40% | 9.75 | 10.43 | 458707 | 45773 | 4.01% |
| 2025-09-17 | 10.01 | 10.02 | -0.15 | -1.47% | 9.89 | 10.16 | 469130 | 46955 | 4.10% |
| 2025-09-16 | 10.02 | 10.17 | 0.20 | 2.01% | 9.68 | 10.27 | 910870 | 91528 | 7.96% |
| 2025-09-15 | 9.34 | 9.97 | 0.91 | 10.04% | 9.34 | 9.97 | 1006040 | 98789 | 8.79% |
| 2025-09-12 | 8.89 | 9.06 | 0.20 | 2.26% | 8.71 | 9.19 | 550082 | 49193 | 4.81% |
| 2025-09-11 | 9.30 | 8.86 | -0.31 | -3.38% | 8.60 | 9.49 | 984042 | 88551 | 8.60% |
| 2025-09-10 | 8.62 | 9.17 | 0.55 | 6.38% | 8.61 | 9.28 | 526584 | 47780 | 4.60% |
| 2025-09-09 | 8.55 | 8.62 | -0.07 | -0.81% | 8.50 | 8.84 | 354489 | 30760 | 3.10% |
| 2025-09-08 | 8.22 | 8.69 | 0.48 | 5.85% | 8.22 | 8.86 | 527289 | 45417 | 4.61% |
| 2025-09-05 | 7.99 | 8.21 | 0.36 | 4.59% | 7.93 | 8.23 | 453338 | 36800 | 3.96% |
| 2025-09-04 | 8.43 | 7.85 | -0.49 | -5.88% | 7.67 | 8.62 | 496106 | 39996 | 4.34% |
| 2025-09-03 | 8.56 | 8.34 | -0.30 | -3.47% | 8.26 | 8.72 | 424549 | 35895 | 3.71% |
| 2025-09-02 | 8.93 | 8.64 | -0.19 | -2.15% | 8.57 | 8.99 | 820881 | 72060 | 7.18% |
| 2025-09-01 | 8.24 | 8.83 | 0.80 | 9.96% | 8.21 | 8.83 | 540359 | 46926 | 4.72% |
| 2025-08-29 | 8.08 | 8.03 | 0.09 | 1.13% | 7.91 | 8.21 | 494707 | 39752 | 4.32% |
| 2025-08-28 | 8.06 | 7.94 | 0.37 | 4.89% | 7.58 | 8.19 | 722221 | 56856 | 6.31% |
| 2025-08-27 | 7.74 | 7.57 | -0.21 | -2.70% | 7.55 | 7.81 | 340139 | 26185 | 2.97% |
| 2025-08-26 | 7.68 | 7.78 | -0.04 | -0.51% | 7.60 | 7.95 | 339923 | 26502 | 2.97% |
| 2025-08-25 | 7.54 | 7.82 | 0.42 | 5.68% | 7.54 | 8.13 | 646573 | 51218 | 5.65% |
| 2025-08-22 | 7.68 | 7.40 | -0.31 | -4.02% | 7.34 | 7.76 | 487325 | 36760 | 4.26% |
| 2025-08-21 | 7.68 | 7.71 | 0.03 | 0.39% | 7.67 | 7.88 | 300304 | 23303 | 2.63% |
| 2025-08-20 | 7.54 | 7.68 | 0.22 | 2.95% | 7.42 | 7.80 | 348104 | 26636 | 3.04% |
| 2025-08-19 | 7.00 | 7.46 | 0.46 | 6.57% | 6.93 | 7.53 | 385692 | 28162 | 3.37% |
| 2025-08-18 | 6.77 | 7.00 | 0.27 | 4.01% | 6.76 | 7.12 | 280913 | 19591 | 2.46% |
| 2025-08-15 | 6.63 | 6.73 | 0.11 | 1.66% | 6.62 | 6.73 | 127653 | 8540 | 1.12% |
| 2025-08-14 | 6.78 | 6.62 | -0.19 | -2.79% | 6.61 | 6.81 | 176975 | 11850 | 1.55% |
| 2025-08-13 | 6.86 | 6.81 | -0.05 | -0.73% | 6.79 | 6.91 | 136396 | 9304 | 1.19% |
| 2025-08-12 | 6.85 | 6.86 | 0.01 | 0.15% | 6.81 | 6.89 | 95624 | 6557 | 0.84% |
| 2025-08-11 | 6.75 | 6.85 | 0.09 | 1.33% | 6.70 | 6.86 | 135218 | 9190 | 1.18% |
| 2025-08-08 | 6.73 | 6.76 | 0.01 | 0.15% | 6.71 | 6.79 | 115608 | 7797 | 1.01% |
| 2025-08-07 | 7.00 | 6.75 | -0.22 | -3.16% | 6.72 | 7.01 | 244439 | 16635 | 2.14% |
| 2025-08-06 | 6.94 | 6.97 | 0.03 | 0.43% | 6.93 | 6.99 | 121392 | 8446 | 1.06% |
| 2025-08-05 | 7.00 | 6.94 | -0.03 | -0.43% | 6.92 | 7.08 | 131682 | 9184 | 1.15% |
| 2025-08-04 | 6.96 | 6.97 | -0.02 | -0.29% | 6.90 | 7.00 | 121122 | 8413 | 1.06% |
| 2025-08-01 | 6.99 | 6.99 | 0.00 | 0.00% | 6.92 | 7.04 | 109128 | 7616 | 0.95% |
| 2025-07-31 | 7.13 | 6.99 | -0.14 | -1.96% | 6.93 | 7.15 | 249550 | 17487 | 2.18% |
| 2025-07-30 | 7.09 | 7.13 | 0.04 | 0.56% | 7.05 | 7.18 | 168813 | 12000 | 1.48% |
| 2025-07-29 | 7.19 | 7.09 | -0.09 | -1.25% | 7.03 | 7.22 | 218581 | 15489 | 1.91% |
| 2025-07-28 | 7.28 | 7.18 | -0.07 | -0.97% | 7.08 | 7.30 | 330114 | 23719 | 2.89% |
| 2025-07-25 | 7.35 | 7.25 | -0.07 | -0.96% | 7.24 | 7.48 | 303461 | 22252 | 2.65% |