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 | 8.23 | 8.51 | 0.31 | 3.78% | 8.22 | 8.53 | 104364 | 8807 | 1.97% |
| 2025-10-30 | 8.17 | 8.20 | -0.08 | -0.97% | 7.97 | 8.31 | 148265 | 12021 | 2.80% |
| 2025-10-29 | 8.40 | 8.28 | -0.13 | -1.55% | 8.16 | 8.65 | 180068 | 15068 | 3.40% |
| 2025-10-28 | 8.26 | 8.41 | 0.13 | 1.57% | 8.13 | 8.42 | 126684 | 10576 | 2.39% |
| 2025-10-27 | 8.02 | 8.28 | 0.33 | 4.15% | 7.98 | 8.32 | 151809 | 12428 | 2.86% |
| 2025-10-24 | 7.91 | 7.95 | 0.08 | 1.02% | 7.79 | 7.96 | 87454 | 6902 | 1.65% |
| 2025-10-23 | 7.98 | 7.87 | -0.15 | -1.87% | 7.77 | 8.25 | 131573 | 10453 | 2.48% |
| 2025-10-22 | 7.66 | 8.02 | 0.34 | 4.43% | 7.64 | 8.06 | 138133 | 11001 | 2.61% |
| 2025-10-21 | 7.57 | 7.68 | 0.08 | 1.05% | 7.56 | 7.80 | 147413 | 11358 | 2.78% |
| 2025-10-20 | 7.15 | 7.60 | 0.36 | 4.97% | 7.14 | 7.69 | 162505 | 12105 | 3.07% |
| 2025-10-17 | 7.22 | 7.24 | 0.02 | 0.28% | 7.18 | 7.39 | 101281 | 7384 | 1.91% |
| 2025-10-16 | 7.08 | 7.22 | 0.14 | 1.98% | 7.06 | 7.37 | 154063 | 11190 | 2.91% |
| 2025-10-15 | 6.90 | 7.08 | 0.18 | 2.61% | 6.90 | 7.08 | 95524 | 6700 | 1.80% |
| 2025-10-14 | 6.88 | 6.90 | 0.02 | 0.29% | 6.88 | 7.03 | 66374 | 4599 | 1.25% |
| 2025-10-13 | 6.70 | 6.88 | -0.06 | -0.86% | 6.59 | 6.90 | 89995 | 6119 | 1.70% |
| 2025-10-10 | 6.97 | 6.94 | -0.01 | -0.14% | 6.91 | 7.13 | 88300 | 6198 | 1.67% |
| 2025-10-09 | 6.76 | 6.95 | 0.20 | 2.96% | 6.76 | 7.04 | 101081 | 7026 | 1.91% |
| 2025-09-30 | 6.60 | 6.75 | 0.12 | 1.81% | 6.55 | 6.79 | 55000 | 3698 | 1.04% |
| 2025-09-29 | 6.48 | 6.63 | 0.16 | 2.47% | 6.43 | 6.63 | 75154 | 4933 | 1.42% |
| 2025-09-26 | 6.47 | 6.47 | -0.06 | -0.92% | 6.45 | 6.60 | 56779 | 3690 | 1.07% |
| 2025-09-25 | 6.42 | 6.53 | 0.10 | 1.56% | 6.36 | 6.58 | 60890 | 3960 | 1.15% |
| 2025-09-24 | 6.44 | 6.43 | 0.01 | 0.16% | 6.36 | 6.49 | 52387 | 3359 | 0.99% |
| 2025-09-23 | 6.67 | 6.42 | -0.22 | -3.31% | 6.38 | 6.67 | 88569 | 5727 | 1.67% |
| 2025-09-22 | 6.51 | 6.64 | 0.12 | 1.84% | 6.51 | 6.70 | 90128 | 5961 | 1.70% |
| 2025-09-19 | 6.61 | 6.52 | -0.06 | -0.91% | 6.34 | 6.61 | 139136 | 8977 | 2.63% |
| 2025-09-18 | 7.06 | 6.58 | -0.47 | -6.67% | 6.18 | 7.10 | 258376 | 17388 | 4.87% |
| 2025-09-17 | 7.11 | 7.05 | 0.01 | 0.14% | 7.01 | 7.11 | 62968 | 4437 | 1.19% |
| 2025-09-16 | 7.07 | 7.04 | -0.03 | -0.42% | 6.99 | 7.16 | 61980 | 4367 | 1.17% |
| 2025-09-15 | 7.09 | 7.07 | -0.01 | -0.14% | 7.00 | 7.11 | 56458 | 3975 | 1.07% |
| 2025-09-12 | 7.13 | 7.08 | -0.02 | -0.28% | 7.06 | 7.23 | 69485 | 4955 | 1.31% |
| 2025-09-11 | 7.28 | 7.10 | -0.19 | -2.61% | 7.04 | 7.33 | 111092 | 7906 | 2.10% |
| 2025-09-10 | 7.21 | 7.29 | 0.08 | 1.11% | 7.18 | 7.33 | 70921 | 5148 | 1.34% |
| 2025-09-09 | 7.19 | 7.21 | 0.02 | 0.28% | 7.19 | 7.37 | 109191 | 7947 | 2.06% |
| 2025-09-08 | 7.06 | 7.19 | 0.15 | 2.13% | 7.05 | 7.20 | 88817 | 6333 | 1.68% |
| 2025-09-05 | 6.85 | 7.04 | 0.21 | 3.07% | 6.79 | 7.07 | 97482 | 6802 | 1.84% |
| 2025-09-04 | 6.90 | 6.83 | -0.03 | -0.44% | 6.76 | 7.02 | 82003 | 5663 | 1.55% |
| 2025-09-03 | 6.74 | 6.86 | 0.10 | 1.48% | 6.74 | 6.97 | 82463 | 5667 | 1.56% |
| 2025-09-02 | 6.81 | 6.76 | -0.04 | -0.59% | 6.73 | 6.88 | 62989 | 4278 | 1.19% |
| 2025-09-01 | 6.80 | 6.80 | 0.00 | 0.00% | 6.77 | 6.94 | 52487 | 3588 | 0.99% |
| 2025-08-29 | 6.88 | 6.80 | -0.12 | -1.73% | 6.78 | 6.95 | 68279 | 4662 | 1.29% |
| 2025-08-28 | 7.09 | 6.92 | -0.11 | -1.56% | 6.75 | 7.09 | 135046 | 9295 | 2.56% |
| 2025-08-27 | 7.13 | 7.03 | -0.07 | -0.99% | 7.02 | 7.24 | 79501 | 5633 | 1.51% |
| 2025-08-26 | 7.04 | 7.10 | 0.12 | 1.72% | 6.96 | 7.12 | 87799 | 6203 | 1.67% |
| 2025-08-25 | 7.09 | 6.98 | -0.11 | -1.55% | 6.90 | 7.10 | 104342 | 7274 | 1.98% |
| 2025-08-22 | 7.14 | 7.09 | -0.08 | -1.12% | 7.07 | 7.30 | 87273 | 6243 | 1.66% |
| 2025-08-21 | 7.07 | 7.17 | 0.10 | 1.41% | 7.02 | 7.30 | 123275 | 8823 | 2.34% |
| 2025-08-20 | 7.07 | 7.07 | 0.04 | 0.57% | 7.00 | 7.16 | 74495 | 5264 | 1.41% |
| 2025-08-19 | 7.03 | 7.03 | 0.03 | 0.43% | 6.96 | 7.10 | 66526 | 4678 | 1.26% |
| 2025-08-18 | 6.96 | 7.00 | 0.09 | 1.30% | 6.92 | 7.10 | 74774 | 5242 | 1.42% |
| 2025-08-15 | 6.80 | 6.91 | 0.11 | 1.62% | 6.80 | 6.96 | 78015 | 5375 | 1.48% |
| 2025-08-14 | 6.99 | 6.80 | -0.19 | -2.72% | 6.74 | 7.09 | 162230 | 11147 | 3.08% |
| 2025-08-13 | 7.00 | 6.99 | -0.02 | -0.29% | 6.92 | 7.09 | 93757 | 6547 | 1.78% |
| 2025-08-12 | 6.98 | 7.01 | -0.03 | -0.43% | 6.93 | 7.04 | 90164 | 6294 | 1.71% |
| 2025-08-11 | 6.98 | 7.04 | 0.06 | 0.86% | 6.85 | 7.28 | 167051 | 11850 | 3.17% |
| 2025-08-08 | 6.87 | 6.98 | 0.12 | 1.75% | 6.80 | 7.05 | 179021 | 12474 | 3.40% |
| 2025-08-07 | 6.86 | 6.86 | 0.12 | 1.78% | 6.75 | 6.95 | 182671 | 12521 | 3.47% |
| 2025-08-06 | 6.26 | 6.74 | 0.44 | 6.98% | 6.26 | 6.86 | 258859 | 17286 | 4.91% |
| 2025-08-05 | 6.20 | 6.30 | 0.10 | 1.61% | 6.20 | 6.42 | 141504 | 8968 | 2.69% |
| 2025-08-04 | 6.05 | 6.20 | 0.15 | 2.48% | 6.02 | 6.25 | 93226 | 5749 | 1.77% |
| 2025-08-01 | 5.97 | 6.05 | 0.11 | 1.85% | 5.93 | 6.05 | 56821 | 3417 | 1.08% |
| 2025-07-31 | 5.90 | 5.94 | 0.05 | 0.85% | 5.88 | 5.99 | 59418 | 3526 | 1.13% |
| 2025-07-30 | 5.97 | 5.89 | -0.13 | -2.16% | 5.85 | 6.02 | 63547 | 3768 | 1.21% |
| 2025-07-29 | 5.95 | 6.02 | 0.08 | 1.35% | 5.91 | 6.09 | 95771 | 5748 | 1.82% |
| 2025-07-28 | 5.81 | 5.94 | 0.13 | 2.24% | 5.78 | 6.04 | 130251 | 7726 | 2.47% |
| 2025-07-25 | 5.86 | 5.81 | -0.06 | -1.02% | 5.77 | 5.87 | 61379 | 3569 | 1.17% |