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 | 7.41 | 7.68 | 0.27 | 3.64% | 7.41 | 7.96 | 1370130 | 105757 | 8.50% |
| 2025-10-30 | 7.52 | 7.41 | -0.09 | -1.20% | 7.40 | 7.55 | 434020 | 32459 | 2.69% |
| 2025-10-29 | 7.55 | 7.50 | -0.06 | -0.79% | 7.42 | 7.56 | 434484 | 32449 | 2.69% |
| 2025-10-28 | 7.54 | 7.56 | 0.04 | 0.53% | 7.49 | 7.60 | 470750 | 35553 | 2.90% |
| 2025-10-27 | 7.55 | 7.52 | -0.01 | -0.13% | 7.45 | 7.57 | 484442 | 36375 | 2.98% |
| 2025-10-24 | 7.53 | 7.53 | -0.07 | -0.92% | 7.50 | 7.60 | 538460 | 40566 | 3.32% |
| 2025-10-23 | 7.41 | 7.60 | 0.17 | 2.29% | 7.34 | 7.62 | 861413 | 64747 | 5.30% |
| 2025-10-22 | 7.39 | 7.43 | 0.02 | 0.27% | 7.34 | 7.49 | 411403 | 30605 | 2.53% |
| 2025-10-21 | 7.36 | 7.41 | 0.07 | 0.95% | 7.30 | 7.42 | 450660 | 33240 | 2.78% |
| 2025-10-20 | 7.32 | 7.34 | 0.09 | 1.24% | 7.30 | 7.43 | 476967 | 35081 | 2.94% |
| 2025-10-17 | 7.44 | 7.25 | -0.23 | -3.07% | 7.24 | 7.50 | 558205 | 41042 | 3.44% |
| 2025-10-16 | 7.59 | 7.48 | -0.14 | -1.84% | 7.42 | 7.59 | 620563 | 46425 | 3.82% |
| 2025-10-15 | 7.60 | 7.62 | 0.05 | 0.66% | 7.47 | 7.62 | 647924 | 48914 | 3.99% |
| 2025-10-14 | 7.80 | 7.57 | -0.17 | -2.20% | 7.52 | 7.85 | 748340 | 57649 | 4.61% |
| 2025-10-13 | 7.61 | 7.74 | -0.14 | -1.78% | 7.56 | 7.82 | 851499 | 65466 | 5.24% |
| 2025-10-10 | 7.94 | 7.88 | -0.15 | -1.87% | 7.86 | 8.00 | 835319 | 66153 | 5.14% |
| 2025-10-09 | 8.60 | 8.03 | -1.26 | -13.56% | 7.98 | 8.62 | 2017296 | 163624 | 12.42% |
| 2025-09-30 | 9.01 | 9.29 | 0.49 | 5.57% | 9.01 | 9.37 | 1326988 | 122229 | 8.17% |
| 2025-09-29 | 9.01 | 8.80 | -0.47 | -5.07% | 8.63 | 9.07 | 1268914 | 112175 | 7.81% |
| 2025-09-26 | 9.71 | 9.27 | -0.51 | -5.21% | 9.21 | 9.77 | 1312565 | 123048 | 8.08% |
| 2025-09-25 | 9.35 | 9.78 | 0.39 | 4.15% | 9.32 | 9.87 | 1638369 | 158236 | 10.09% |
| 2025-09-24 | 9.32 | 9.39 | 0.08 | 0.86% | 9.19 | 9.58 | 1132180 | 106144 | 6.97% |
| 2025-09-23 | 9.49 | 9.31 | -0.11 | -1.17% | 9.07 | 9.55 | 1203878 | 111420 | 7.41% |
| 2025-09-22 | 9.31 | 9.42 | -0.05 | -0.53% | 9.29 | 9.95 | 1545068 | 147303 | 9.51% |
| 2025-09-19 | 8.96 | 9.47 | 0.48 | 5.34% | 8.92 | 9.63 | 1895638 | 177585 | 11.67% |
| 2025-09-18 | 9.29 | 8.99 | -0.31 | -3.33% | 8.89 | 9.32 | 1139873 | 104000 | 7.02% |
| 2025-09-17 | 9.00 | 9.30 | 0.24 | 2.65% | 8.94 | 9.38 | 1204610 | 110462 | 7.42% |
| 2025-09-16 | 9.18 | 9.06 | -0.11 | -1.20% | 8.99 | 9.28 | 968969 | 88107 | 5.97% |
| 2025-09-15 | 9.07 | 9.17 | 0.19 | 2.12% | 8.86 | 9.34 | 1484694 | 135247 | 9.14% |
| 2025-09-12 | 9.01 | 8.98 | 0.05 | 0.56% | 8.88 | 9.14 | 1201279 | 108085 | 7.40% |
| 2025-09-11 | 8.96 | 8.93 | -0.05 | -0.56% | 8.60 | 9.00 | 1161827 | 102690 | 7.15% |
| 2025-09-10 | 8.70 | 8.98 | 0.32 | 3.70% | 8.57 | 9.05 | 1640746 | 146751 | 10.10% |
| 2025-09-09 | 8.85 | 8.66 | -0.51 | -5.56% | 8.60 | 8.97 | 1535564 | 134599 | 9.46% |
| 2025-09-08 | 8.72 | 9.17 | 0.77 | 9.17% | 8.72 | 9.38 | 2272438 | 204968 | 13.99% |
| 2025-09-05 | 8.18 | 8.40 | 0.28 | 3.45% | 8.09 | 8.48 | 812251 | 67583 | 5.00% |
| 2025-09-04 | 8.29 | 8.12 | -0.17 | -2.05% | 7.98 | 8.37 | 730285 | 59988 | 4.50% |
| 2025-09-03 | 8.47 | 8.29 | -0.15 | -1.78% | 8.26 | 8.64 | 735288 | 62237 | 4.53% |
| 2025-09-02 | 8.72 | 8.44 | -0.26 | -2.99% | 8.37 | 8.72 | 865044 | 73646 | 5.33% |
| 2025-09-01 | 8.56 | 8.70 | 0.12 | 1.40% | 8.55 | 8.72 | 692133 | 59893 | 4.26% |
| 2025-08-29 | 8.64 | 8.58 | -0.10 | -1.15% | 8.55 | 8.88 | 941079 | 81883 | 5.80% |
| 2025-08-28 | 8.61 | 8.68 | 0.01 | 0.12% | 8.38 | 8.70 | 1037551 | 88963 | 6.39% |
| 2025-08-27 | 8.92 | 8.67 | -0.16 | -1.81% | 8.66 | 9.05 | 1223335 | 108958 | 7.53% |
| 2025-08-26 | 8.91 | 8.83 | -0.15 | -1.67% | 8.81 | 9.03 | 1103633 | 98460 | 6.80% |
| 2025-08-25 | 8.72 | 8.98 | 0.30 | 3.46% | 8.68 | 9.01 | 1633123 | 144951 | 10.06% |
| 2025-08-22 | 8.63 | 8.68 | 0.03 | 0.35% | 8.61 | 8.72 | 971060 | 84117 | 5.98% |
| 2025-08-21 | 8.99 | 8.65 | -0.20 | -2.26% | 8.55 | 8.99 | 1304304 | 113438 | 8.03% |
| 2025-08-20 | 9.17 | 8.85 | -0.58 | -6.15% | 8.64 | 9.24 | 2046183 | 181335 | 12.60% |
| 2025-08-19 | 9.29 | 9.43 | 0.13 | 1.40% | 8.84 | 9.58 | 3246213 | 300573 | 19.99% |
| 2025-08-18 | 8.19 | 9.30 | 1.55 | 20.00% | 8.19 | 9.30 | 3980368 | 358989 | 24.51% |
| 2025-08-15 | 7.57 | 7.75 | 0.17 | 2.24% | 7.55 | 7.78 | 597056 | 45815 | 3.68% |
| 2025-08-14 | 7.78 | 7.58 | -0.20 | -2.57% | 7.52 | 7.80 | 569371 | 43612 | 3.51% |
| 2025-08-13 | 7.57 | 7.78 | 0.22 | 2.91% | 7.56 | 7.82 | 811635 | 62618 | 5.00% |
| 2025-08-12 | 7.64 | 7.56 | -0.08 | -1.05% | 7.55 | 7.65 | 386072 | 29305 | 2.38% |
| 2025-08-11 | 7.55 | 7.64 | 0.08 | 1.06% | 7.53 | 7.67 | 404956 | 30876 | 2.49% |
| 2025-08-08 | 7.76 | 7.56 | -0.20 | -2.58% | 7.55 | 7.76 | 622595 | 47399 | 3.83% |
| 2025-08-07 | 7.78 | 7.76 | -0.05 | -0.64% | 7.73 | 7.85 | 457516 | 35590 | 2.82% |
| 2025-08-06 | 7.71 | 7.81 | 0.08 | 1.03% | 7.68 | 7.83 | 646819 | 50167 | 3.98% |
| 2025-08-05 | 7.76 | 7.73 | -0.06 | -0.77% | 7.66 | 7.79 | 652738 | 50333 | 4.02% |
| 2025-08-04 | 8.04 | 7.79 | -0.01 | -0.13% | 7.67 | 8.04 | 870858 | 67847 | 5.36% |
| 2025-08-01 | 7.66 | 7.80 | 0.14 | 1.83% | 7.51 | 7.83 | 920713 | 70739 | 5.67% |
| 2025-07-31 | 7.68 | 7.66 | -0.07 | -0.91% | 7.61 | 7.84 | 835059 | 64326 | 5.14% |
| 2025-07-30 | 7.64 | 7.73 | 0.04 | 0.52% | 7.63 | 7.90 | 1121494 | 87052 | 6.91% |
| 2025-07-29 | 7.78 | 7.69 | -0.14 | -1.79% | 7.57 | 7.80 | 720775 | 55071 | 4.44% |
| 2025-07-28 | 7.75 | 7.83 | 0.12 | 1.56% | 7.71 | 7.83 | 676065 | 52522 | 4.16% |
| 2025-07-25 | 7.71 | 7.71 | 0.00 | 0.00% | 7.66 | 7.79 | 596359 | 46040 | 3.67% |
| 2025-07-24 | 7.57 | 7.71 | 0.16 | 2.12% | 7.54 | 7.72 | 560144 | 42899 | 3.45% |