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 | 7.74 | 7.81 | 0.07 | 0.90% | 7.71 | 7.98 | 344727 | 27035 | 13.00% |
| 2025-10-30 | 8.03 | 7.74 | -0.37 | -4.56% | 7.74 | 8.06 | 406039 | 31874 | 15.31% |
| 2025-10-29 | 7.85 | 8.11 | 0.11 | 1.38% | 7.71 | 8.15 | 496166 | 39610 | 18.71% |
| 2025-10-28 | 8.56 | 8.00 | -0.70 | -8.05% | 7.85 | 8.61 | 744378 | 60713 | 28.07% |
| 2025-10-27 | 8.50 | 8.70 | 0.08 | 0.93% | 8.49 | 8.96 | 663587 | 57573 | 25.02% |
| 2025-10-24 | 8.47 | 8.62 | -0.16 | -1.82% | 8.22 | 9.20 | 772101 | 67587 | 29.11% |
| 2025-10-23 | 9.18 | 8.78 | -0.97 | -9.95% | 8.78 | 9.27 | 859445 | 76960 | 32.41% |
| 2025-10-22 | 9.12 | 9.75 | 0.89 | 10.05% | 8.69 | 9.75 | 1477549 | 137836 | 55.72% |
| 2025-10-21 | 7.97 | 8.86 | 0.81 | 10.06% | 7.75 | 8.86 | 1055274 | 87507 | 39.79% |
| 2025-10-20 | 8.30 | 8.05 | -0.39 | -4.62% | 7.90 | 8.60 | 835045 | 68061 | 31.49% |
| 2025-10-17 | 7.81 | 8.44 | 0.31 | 3.81% | 7.76 | 8.90 | 1108157 | 92761 | 41.79% |
| 2025-10-16 | 7.52 | 8.13 | 0.47 | 6.14% | 7.24 | 8.40 | 1056104 | 81375 | 39.82% |
| 2025-10-15 | 7.98 | 7.66 | -0.84 | -9.88% | 7.65 | 8.20 | 958868 | 74408 | 36.16% |
| 2025-10-14 | 9.70 | 8.50 | -0.76 | -8.21% | 8.45 | 9.99 | 1394118 | 126613 | 52.57% |
| 2025-10-13 | 7.68 | 9.26 | 0.84 | 9.98% | 7.58 | 9.26 | 1141988 | 98329 | 43.06% |
| 2025-10-10 | 8.78 | 8.42 | -0.94 | -10.04% | 8.42 | 8.84 | 670677 | 56811 | 25.29% |
| 2025-10-09 | 11.44 | 9.36 | -1.04 | -10.00% | 9.36 | 11.44 | 1204194 | 118374 | 45.41% |
| 2025-09-30 | 10.30 | 10.40 | 0.95 | 10.05% | 10.02 | 10.40 | 423429 | 43764 | 15.97% |
| 2025-09-29 | 8.95 | 9.45 | 0.86 | 10.01% | 8.93 | 9.45 | 679756 | 63434 | 25.63% |
| 2025-09-26 | 8.14 | 8.59 | 0.78 | 9.99% | 8.14 | 8.59 | 853506 | 72190 | 32.18% |
| 2025-09-25 | 7.15 | 7.81 | 0.71 | 10.00% | 6.69 | 7.81 | 826370 | 62168 | 31.16% |
| 2025-09-24 | 7.10 | 7.10 | 0.65 | 10.08% | 7.10 | 7.10 | 81209 | 5765 | 3.06% |
| 2025-09-23 | 5.80 | 6.45 | 0.59 | 10.07% | 5.73 | 6.45 | 481871 | 30109 | 18.17% |
| 2025-09-22 | 5.30 | 5.86 | 0.53 | 9.94% | 5.18 | 5.86 | 259058 | 14746 | 9.77% |
| 2025-09-19 | 5.27 | 5.33 | 0.06 | 1.14% | 5.10 | 5.39 | 167541 | 8809 | 6.32% |
| 2025-09-18 | 5.45 | 5.27 | -0.10 | -1.86% | 5.22 | 5.45 | 130560 | 6944 | 4.92% |
| 2025-09-17 | 5.39 | 5.37 | -0.02 | -0.37% | 5.34 | 5.41 | 58543 | 3143 | 2.21% |
| 2025-09-16 | 5.30 | 5.39 | 0.08 | 1.51% | 5.28 | 5.39 | 79962 | 4282 | 3.02% |
| 2025-09-15 | 5.32 | 5.31 | 0.00 | 0.00% | 5.25 | 5.34 | 45813 | 2425 | 1.73% |
| 2025-09-12 | 5.31 | 5.31 | -0.02 | -0.38% | 5.24 | 5.35 | 67086 | 3556 | 2.53% |
| 2025-09-11 | 5.29 | 5.33 | 0.02 | 0.38% | 5.20 | 5.34 | 63953 | 3367 | 2.41% |
| 2025-09-10 | 5.35 | 5.31 | 0.01 | 0.19% | 5.24 | 5.35 | 65335 | 3455 | 2.46% |
| 2025-09-09 | 5.32 | 5.30 | 0.00 | 0.00% | 5.25 | 5.47 | 109084 | 5819 | 4.11% |
| 2025-09-08 | 5.17 | 5.30 | 0.12 | 2.32% | 5.16 | 5.35 | 99625 | 5235 | 3.76% |
| 2025-09-05 | 5.16 | 5.18 | 0.03 | 0.58% | 5.06 | 5.21 | 86087 | 4433 | 3.25% |
| 2025-09-04 | 5.07 | 5.15 | 0.08 | 1.58% | 5.06 | 5.25 | 114320 | 5903 | 4.33% |
| 2025-09-03 | 5.22 | 5.07 | -0.15 | -2.87% | 5.04 | 5.29 | 93055 | 4783 | 3.53% |
| 2025-09-02 | 5.18 | 5.22 | 0.02 | 0.38% | 5.08 | 5.26 | 123448 | 6378 | 4.68% |
| 2025-09-01 | 5.10 | 5.20 | 0.10 | 1.96% | 5.02 | 5.30 | 147815 | 7702 | 5.60% |
| 2025-08-29 | 5.17 | 5.10 | -0.05 | -0.97% | 5.08 | 5.20 | 115522 | 5920 | 4.38% |
| 2025-08-28 | 5.24 | 5.15 | -0.09 | -1.72% | 4.96 | 5.39 | 157184 | 8107 | 5.96% |
| 2025-08-27 | 5.56 | 5.24 | -0.29 | -5.24% | 5.21 | 5.57 | 152638 | 8230 | 5.78% |
| 2025-08-26 | 5.52 | 5.53 | 0.05 | 0.91% | 5.41 | 5.59 | 113796 | 6295 | 4.31% |
| 2025-08-25 | 5.59 | 5.48 | -0.13 | -2.32% | 5.46 | 5.65 | 129176 | 7130 | 4.90% |
| 2025-08-22 | 5.62 | 5.61 | -0.01 | -0.18% | 5.50 | 5.67 | 99658 | 5558 | 3.78% |
| 2025-08-21 | 5.64 | 5.62 | 0.02 | 0.36% | 5.58 | 5.65 | 90045 | 5060 | 3.41% |
| 2025-08-20 | 5.50 | 5.60 | 0.07 | 1.27% | 5.46 | 5.60 | 95644 | 5306 | 3.62% |
| 2025-08-19 | 5.43 | 5.53 | 0.12 | 2.22% | 5.35 | 5.53 | 115149 | 6305 | 4.36% |
| 2025-08-18 | 5.52 | 5.41 | -0.06 | -1.10% | 5.40 | 5.54 | 115947 | 6322 | 4.39% |
| 2025-08-15 | 5.50 | 5.47 | 0.01 | 0.18% | 5.43 | 5.54 | 78648 | 4306 | 2.98% |
| 2025-08-14 | 5.68 | 5.46 | -0.22 | -3.87% | 5.45 | 5.70 | 82152 | 4571 | 3.11% |
| 2025-08-13 | 5.73 | 5.68 | -0.04 | -0.70% | 5.65 | 5.80 | 79339 | 4525 | 3.01% |
| 2025-08-12 | 5.76 | 5.72 | -0.04 | -0.69% | 5.69 | 5.77 | 77382 | 4430 | 2.93% |
| 2025-08-11 | 5.61 | 5.76 | 0.13 | 2.31% | 5.61 | 5.77 | 106216 | 6077 | 4.03% |
| 2025-08-08 | 5.60 | 5.63 | 0.01 | 0.18% | 5.53 | 5.65 | 77855 | 4354 | 2.95% |
| 2025-08-07 | 5.65 | 5.62 | -0.02 | -0.35% | 5.57 | 5.66 | 59214 | 3320 | 2.24% |
| 2025-08-06 | 5.63 | 5.64 | 0.03 | 0.53% | 5.58 | 5.69 | 74221 | 4172 | 2.81% |
| 2025-08-05 | 5.58 | 5.61 | 0.06 | 1.08% | 5.54 | 5.64 | 84707 | 4745 | 3.21% |
| 2025-08-04 | 5.55 | 5.55 | 0.00 | 0.00% | 5.37 | 5.56 | 88876 | 4895 | 3.37% |
| 2025-08-01 | 5.51 | 5.55 | 0.07 | 1.28% | 5.44 | 5.64 | 91924 | 5120 | 3.48% |
| 2025-07-31 | 5.53 | 5.48 | -0.08 | -1.44% | 5.45 | 5.60 | 71517 | 3946 | 2.71% |
| 2025-07-30 | 5.55 | 5.56 | 0.01 | 0.18% | 5.48 | 5.60 | 79309 | 4395 | 3.01% |
| 2025-07-29 | 5.66 | 5.55 | -0.11 | -1.94% | 5.44 | 5.66 | 90786 | 5007 | 3.44% |
| 2025-07-28 | 5.64 | 5.66 | 0.06 | 1.07% | 5.59 | 5.69 | 92682 | 5231 | 3.51% |
| 2025-07-25 | 5.61 | 5.60 | 0.05 | 0.90% | 5.53 | 5.65 | 101636 | 5685 | 3.85% |
| 2025-07-24 | 5.45 | 5.55 | 0.11 | 2.02% | 5.45 | 5.56 | 97250 | 5369 | 3.69% |