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 | 8.03 | 8.39 | 0.35 | 4.35% | 7.92 | 8.64 | 1185684 | 99311 | 22.34% |
| 2025-10-30 | 8.05 | 8.04 | -0.15 | -1.83% | 7.96 | 8.44 | 921202 | 75254 | 17.36% |
| 2025-10-29 | 8.20 | 8.19 | -0.37 | -4.32% | 8.15 | 8.46 | 1473532 | 121800 | 27.76% |
| 2025-10-28 | 7.68 | 8.56 | 0.78 | 10.03% | 7.56 | 8.56 | 851477 | 71706 | 16.04% |
| 2025-10-27 | 7.94 | 7.78 | -0.16 | -2.02% | 7.70 | 7.99 | 803899 | 62526 | 15.15% |
| 2025-10-24 | 7.75 | 7.94 | 0.06 | 0.76% | 7.62 | 8.48 | 1422535 | 112878 | 26.80% |
| 2025-10-23 | 7.46 | 7.88 | 0.58 | 7.95% | 7.17 | 8.03 | 1509858 | 117110 | 28.45% |
| 2025-10-22 | 7.48 | 7.30 | -0.32 | -4.20% | 7.24 | 7.51 | 604694 | 44277 | 11.39% |
| 2025-10-21 | 7.48 | 7.62 | 0.10 | 1.33% | 7.34 | 7.67 | 627908 | 47416 | 11.83% |
| 2025-10-20 | 7.66 | 7.52 | -0.08 | -1.05% | 7.43 | 7.79 | 732320 | 55478 | 13.80% |
| 2025-10-17 | 7.77 | 7.60 | -0.10 | -1.30% | 7.47 | 7.89 | 965228 | 73858 | 18.19% |
| 2025-10-16 | 7.96 | 7.70 | -0.37 | -4.58% | 7.61 | 8.06 | 1357640 | 105647 | 25.58% |
| 2025-10-15 | 7.18 | 8.07 | 0.73 | 9.95% | 7.18 | 8.07 | 810196 | 62866 | 15.26% |
| 2025-10-14 | 7.00 | 7.34 | 0.00 | 0.00% | 6.98 | 7.66 | 1319915 | 97318 | 24.87% |
| 2025-10-13 | 7.34 | 7.34 | 0.67 | 10.04% | 7.34 | 7.34 | 383772 | 28168 | 7.23% |
| 2025-10-10 | 6.76 | 6.67 | -0.09 | -1.33% | 6.64 | 6.85 | 153336 | 10276 | 2.89% |
| 2025-10-09 | 6.68 | 6.76 | 0.10 | 1.50% | 6.64 | 6.78 | 101925 | 6856 | 1.92% |
| 2025-09-30 | 6.61 | 6.66 | 0.05 | 0.76% | 6.61 | 6.71 | 78477 | 5232 | 1.48% |
| 2025-09-29 | 6.59 | 6.61 | 0.02 | 0.30% | 6.48 | 6.64 | 75631 | 4981 | 1.42% |
| 2025-09-26 | 6.65 | 6.59 | -0.10 | -1.49% | 6.59 | 6.72 | 92164 | 6121 | 1.74% |
| 2025-09-25 | 6.66 | 6.69 | 0.01 | 0.15% | 6.62 | 6.80 | 130399 | 8761 | 2.46% |
| 2025-09-24 | 6.36 | 6.68 | 0.30 | 4.70% | 6.28 | 6.72 | 188183 | 12332 | 3.55% |
| 2025-09-23 | 6.62 | 6.38 | -0.24 | -3.63% | 6.23 | 6.62 | 169557 | 10770 | 3.19% |
| 2025-09-22 | 6.60 | 6.62 | 0.06 | 0.91% | 6.55 | 6.63 | 74578 | 4924 | 1.41% |
| 2025-09-19 | 6.64 | 6.56 | -0.08 | -1.20% | 6.55 | 6.69 | 118117 | 7800 | 2.23% |
| 2025-09-18 | 6.85 | 6.64 | -0.22 | -3.21% | 6.59 | 6.89 | 235031 | 15855 | 4.43% |
| 2025-09-17 | 6.85 | 6.86 | -0.01 | -0.15% | 6.77 | 6.95 | 111375 | 7634 | 2.10% |
| 2025-09-16 | 6.73 | 6.87 | 0.13 | 1.93% | 6.70 | 6.87 | 149225 | 10162 | 2.81% |
| 2025-09-15 | 6.87 | 6.74 | -0.11 | -1.61% | 6.72 | 6.88 | 132316 | 8932 | 2.49% |
| 2025-09-12 | 6.83 | 6.85 | 0.02 | 0.29% | 6.81 | 6.97 | 178977 | 12342 | 3.37% |
| 2025-09-11 | 6.70 | 6.83 | 0.13 | 1.94% | 6.62 | 6.84 | 159915 | 10809 | 3.01% |
| 2025-09-10 | 6.72 | 6.70 | 0.01 | 0.15% | 6.67 | 6.78 | 107108 | 7189 | 2.02% |
| 2025-09-09 | 6.82 | 6.69 | -0.16 | -2.34% | 6.66 | 6.85 | 155196 | 10441 | 2.92% |
| 2025-09-08 | 6.78 | 6.85 | 0.02 | 0.29% | 6.76 | 6.87 | 141133 | 9616 | 2.66% |
| 2025-09-05 | 6.78 | 6.83 | 0.09 | 1.34% | 6.64 | 6.84 | 160967 | 10883 | 3.03% |
| 2025-09-04 | 6.86 | 6.74 | -0.11 | -1.61% | 6.63 | 6.93 | 225046 | 15329 | 4.24% |
| 2025-09-03 | 7.08 | 6.85 | -0.23 | -3.25% | 6.81 | 7.24 | 337941 | 23719 | 6.37% |
| 2025-09-02 | 7.22 | 7.08 | -0.09 | -1.26% | 6.96 | 7.45 | 439683 | 31484 | 8.28% |
| 2025-09-01 | 7.08 | 7.17 | 0.12 | 1.70% | 7.07 | 7.30 | 246053 | 17709 | 4.64% |
| 2025-08-29 | 7.18 | 7.05 | -0.13 | -1.81% | 7.00 | 7.21 | 185272 | 13088 | 3.49% |
| 2025-08-28 | 7.15 | 7.18 | 0.05 | 0.70% | 6.91 | 7.22 | 264716 | 18789 | 4.99% |
| 2025-08-27 | 7.42 | 7.13 | -0.24 | -3.26% | 7.12 | 7.54 | 284219 | 20813 | 5.35% |
| 2025-08-26 | 7.27 | 7.37 | 0.06 | 0.82% | 7.19 | 7.44 | 285330 | 21010 | 5.38% |
| 2025-08-25 | 7.37 | 7.31 | -0.02 | -0.27% | 7.22 | 7.39 | 258395 | 18829 | 4.87% |
| 2025-08-22 | 7.22 | 7.33 | 0.08 | 1.10% | 7.21 | 7.34 | 243095 | 17721 | 4.58% |
| 2025-08-21 | 7.28 | 7.25 | -0.02 | -0.28% | 7.21 | 7.40 | 271017 | 19743 | 5.11% |
| 2025-08-20 | 7.19 | 7.27 | 0.08 | 1.11% | 7.12 | 7.27 | 243199 | 17520 | 4.58% |
| 2025-08-19 | 7.15 | 7.19 | 0.04 | 0.56% | 7.11 | 7.25 | 240426 | 17294 | 4.53% |
| 2025-08-18 | 7.04 | 7.15 | 0.13 | 1.85% | 7.03 | 7.19 | 288473 | 20595 | 5.44% |
| 2025-08-15 | 6.95 | 7.02 | 0.07 | 1.01% | 6.93 | 7.04 | 119809 | 8384 | 2.26% |
| 2025-08-14 | 7.09 | 6.95 | -0.12 | -1.70% | 6.91 | 7.09 | 213571 | 14953 | 4.03% |
| 2025-08-13 | 7.10 | 7.07 | -0.01 | -0.14% | 7.04 | 7.13 | 174704 | 12358 | 3.29% |
| 2025-08-12 | 7.14 | 7.08 | -0.06 | -0.84% | 7.04 | 7.16 | 137569 | 9751 | 2.59% |
| 2025-08-11 | 7.03 | 7.14 | 0.09 | 1.28% | 7.02 | 7.24 | 196321 | 14014 | 3.70% |
| 2025-08-08 | 7.23 | 7.05 | -0.18 | -2.49% | 7.02 | 7.23 | 230668 | 16324 | 4.35% |
| 2025-08-07 | 7.17 | 7.23 | 0.05 | 0.70% | 7.15 | 7.28 | 265454 | 19161 | 5.00% |
| 2025-08-06 | 7.07 | 7.18 | 0.11 | 1.56% | 7.02 | 7.20 | 264745 | 18891 | 4.99% |
| 2025-08-05 | 7.05 | 7.07 | 0.03 | 0.43% | 7.00 | 7.07 | 153550 | 10803 | 2.89% |
| 2025-08-04 | 6.90 | 7.04 | 0.03 | 0.43% | 6.88 | 7.05 | 160523 | 11250 | 3.03% |
| 2025-08-01 | 6.96 | 7.01 | 0.14 | 2.04% | 6.86 | 7.03 | 208148 | 14483 | 3.92% |
| 2025-07-31 | 6.88 | 6.87 | -0.03 | -0.43% | 6.86 | 6.99 | 131877 | 9146 | 2.49% |
| 2025-07-30 | 6.99 | 6.90 | -0.10 | -1.43% | 6.86 | 6.99 | 149248 | 10335 | 2.81% |
| 2025-07-29 | 7.04 | 7.00 | -0.05 | -0.71% | 6.93 | 7.05 | 155945 | 10874 | 2.94% |
| 2025-07-28 | 7.12 | 7.05 | -0.05 | -0.70% | 7.02 | 7.12 | 146298 | 10313 | 2.76% |
| 2025-07-25 | 7.03 | 7.10 | 0.09 | 1.28% | 7.01 | 7.16 | 210445 | 14930 | 3.97% |
| 2025-07-24 | 6.98 | 7.01 | 0.04 | 0.57% | 6.97 | 7.04 | 149733 | 10481 | 2.82% |