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 | 8.17 | 8.36 | 0.40 | 5.03% | 8.13 | 8.76 | 599094 | 51107 | 6.87% |
| 2025-10-30 | 8.08 | 7.96 | -0.16 | -1.97% | 7.91 | 8.21 | 191324 | 15299 | 2.19% |
| 2025-10-29 | 8.27 | 8.12 | -0.08 | -0.98% | 7.99 | 8.31 | 370287 | 30016 | 4.25% |
| 2025-10-28 | 8.00 | 8.20 | 0.38 | 4.86% | 7.90 | 8.60 | 584308 | 48794 | 6.70% |
| 2025-10-27 | 7.82 | 7.82 | 0.01 | 0.13% | 7.70 | 7.92 | 122020 | 9540 | 1.40% |
| 2025-10-24 | 8.05 | 7.81 | -0.31 | -3.82% | 7.79 | 8.11 | 175953 | 13899 | 2.02% |
| 2025-10-23 | 7.96 | 8.12 | 0.17 | 2.14% | 7.90 | 8.19 | 205587 | 16569 | 2.36% |
| 2025-10-22 | 7.83 | 7.95 | 0.07 | 0.89% | 7.80 | 8.06 | 201964 | 16054 | 2.32% |
| 2025-10-21 | 7.47 | 7.88 | 0.41 | 5.49% | 7.44 | 7.98 | 281963 | 22000 | 3.23% |
| 2025-10-20 | 7.47 | 7.47 | 0.05 | 0.67% | 7.38 | 7.50 | 57838 | 4300 | 0.66% |
| 2025-10-17 | 7.50 | 7.42 | -0.08 | -1.07% | 7.39 | 7.55 | 68308 | 5101 | 0.78% |
| 2025-10-16 | 7.50 | 7.50 | 0.00 | 0.00% | 7.44 | 7.60 | 79753 | 5996 | 0.91% |
| 2025-10-15 | 7.45 | 7.50 | 0.07 | 0.94% | 7.40 | 7.51 | 56240 | 4201 | 0.65% |
| 2025-10-14 | 7.48 | 7.43 | 0.00 | 0.00% | 7.37 | 7.55 | 75634 | 5635 | 0.87% |
| 2025-10-13 | 7.30 | 7.43 | -0.11 | -1.46% | 7.20 | 7.46 | 87319 | 6431 | 1.00% |
| 2025-10-10 | 7.38 | 7.54 | 0.14 | 1.89% | 7.36 | 7.58 | 91860 | 6900 | 1.05% |
| 2025-10-09 | 7.45 | 7.40 | -0.02 | -0.27% | 7.30 | 7.45 | 82081 | 6044 | 0.94% |
| 2025-09-30 | 7.42 | 7.42 | -0.01 | -0.13% | 7.39 | 7.49 | 61868 | 4600 | 0.71% |
| 2025-09-29 | 7.32 | 7.43 | 0.10 | 1.36% | 7.21 | 7.43 | 96146 | 7069 | 1.10% |
| 2025-09-26 | 7.33 | 7.33 | -0.01 | -0.14% | 7.21 | 7.39 | 66945 | 4903 | 0.77% |
| 2025-09-25 | 7.33 | 7.34 | 0.00 | 0.00% | 7.24 | 7.44 | 75451 | 5524 | 0.87% |
| 2025-09-24 | 7.12 | 7.34 | 0.22 | 3.09% | 7.03 | 7.37 | 104894 | 7621 | 1.20% |
| 2025-09-23 | 7.19 | 7.12 | -0.08 | -1.11% | 6.96 | 7.19 | 92083 | 6491 | 1.06% |
| 2025-09-22 | 7.27 | 7.20 | -0.08 | -1.10% | 7.10 | 7.27 | 72125 | 5171 | 0.83% |
| 2025-09-19 | 7.20 | 7.28 | 0.05 | 0.69% | 7.18 | 7.29 | 80456 | 5817 | 0.92% |
| 2025-09-18 | 7.44 | 7.23 | -0.21 | -2.82% | 7.19 | 7.54 | 156647 | 11561 | 1.80% |
| 2025-09-17 | 7.49 | 7.44 | -0.05 | -0.67% | 7.40 | 7.49 | 68460 | 5088 | 0.79% |
| 2025-09-16 | 7.42 | 7.49 | 0.08 | 1.08% | 7.39 | 7.50 | 72803 | 5429 | 0.83% |
| 2025-09-15 | 7.49 | 7.41 | -0.07 | -0.94% | 7.34 | 7.50 | 66760 | 4937 | 0.77% |
| 2025-09-12 | 7.50 | 7.48 | -0.03 | -0.40% | 7.46 | 7.56 | 82080 | 6163 | 0.94% |
| 2025-09-11 | 7.47 | 7.51 | 0.06 | 0.81% | 7.33 | 7.51 | 84197 | 6252 | 0.97% |
| 2025-09-10 | 7.48 | 7.45 | -0.02 | -0.27% | 7.42 | 7.52 | 50281 | 3753 | 0.58% |
| 2025-09-09 | 7.58 | 7.47 | -0.11 | -1.45% | 7.41 | 7.58 | 66402 | 4969 | 0.76% |
| 2025-09-08 | 7.50 | 7.58 | 0.05 | 0.66% | 7.48 | 7.60 | 79332 | 5982 | 0.91% |
| 2025-09-05 | 7.55 | 7.53 | -0.01 | -0.13% | 7.38 | 7.57 | 89992 | 6728 | 1.03% |
| 2025-09-04 | 7.51 | 7.54 | 0.03 | 0.40% | 7.41 | 7.60 | 82328 | 6199 | 0.94% |
| 2025-09-03 | 7.77 | 7.51 | -0.21 | -2.72% | 7.49 | 7.77 | 89555 | 6812 | 1.03% |
| 2025-09-02 | 7.78 | 7.72 | -0.11 | -1.40% | 7.61 | 7.82 | 112233 | 8637 | 1.29% |
| 2025-09-01 | 7.97 | 7.83 | -0.13 | -1.63% | 7.80 | 7.97 | 103695 | 8152 | 1.19% |
| 2025-08-29 | 8.00 | 7.96 | 0.00 | 0.00% | 7.83 | 8.05 | 160731 | 12759 | 1.84% |
| 2025-08-28 | 7.90 | 7.96 | 0.03 | 0.38% | 7.66 | 7.99 | 187589 | 14723 | 2.15% |
| 2025-08-27 | 8.13 | 7.93 | -0.19 | -2.34% | 7.92 | 8.18 | 143356 | 11583 | 1.64% |
| 2025-08-26 | 8.03 | 8.12 | 0.09 | 1.12% | 8.01 | 8.15 | 129123 | 10466 | 1.48% |
| 2025-08-25 | 8.05 | 8.03 | 0.01 | 0.12% | 7.99 | 8.11 | 151203 | 12153 | 1.73% |
| 2025-08-22 | 8.08 | 8.02 | -0.09 | -1.11% | 7.97 | 8.11 | 153366 | 12301 | 1.76% |
| 2025-08-21 | 8.09 | 8.11 | 0.03 | 0.37% | 8.03 | 8.29 | 191831 | 15641 | 2.20% |
| 2025-08-20 | 8.07 | 8.08 | 0.04 | 0.50% | 7.95 | 8.14 | 135088 | 10877 | 1.55% |
| 2025-08-19 | 7.87 | 8.04 | 0.21 | 2.68% | 7.78 | 8.14 | 208229 | 16607 | 2.39% |
| 2025-08-18 | 7.78 | 7.83 | 0.05 | 0.64% | 7.73 | 7.93 | 145298 | 11417 | 1.67% |
| 2025-08-15 | 7.69 | 7.78 | 0.10 | 1.30% | 7.67 | 7.81 | 99533 | 7722 | 1.14% |
| 2025-08-14 | 7.83 | 7.68 | -0.15 | -1.92% | 7.67 | 7.87 | 105411 | 8183 | 1.21% |
| 2025-08-13 | 7.93 | 7.83 | -0.05 | -0.63% | 7.78 | 7.95 | 115393 | 9020 | 1.32% |
| 2025-08-12 | 7.90 | 7.88 | 0.01 | 0.13% | 7.82 | 7.92 | 113976 | 8969 | 1.31% |
| 2025-08-11 | 7.92 | 7.87 | -0.01 | -0.13% | 7.83 | 7.95 | 124126 | 9768 | 1.42% |
| 2025-08-08 | 8.02 | 7.88 | -0.08 | -1.01% | 7.85 | 8.04 | 163644 | 12960 | 1.88% |
| 2025-08-07 | 7.68 | 7.96 | 0.27 | 3.51% | 7.68 | 8.04 | 298962 | 23679 | 3.43% |
| 2025-08-06 | 7.75 | 7.69 | -0.06 | -0.77% | 7.64 | 7.79 | 134902 | 10370 | 1.55% |
| 2025-08-05 | 7.54 | 7.75 | 0.26 | 3.47% | 7.46 | 7.99 | 324448 | 25224 | 3.72% |
| 2025-08-04 | 7.44 | 7.49 | 0.03 | 0.40% | 7.36 | 7.50 | 56881 | 4226 | 0.65% |
| 2025-08-01 | 7.41 | 7.46 | 0.07 | 0.95% | 7.38 | 7.47 | 59922 | 4458 | 0.69% |
| 2025-07-31 | 7.51 | 7.39 | -0.13 | -1.73% | 7.35 | 7.51 | 85427 | 6334 | 0.98% |
| 2025-07-30 | 7.57 | 7.52 | -0.07 | -0.92% | 7.46 | 7.59 | 77597 | 5840 | 0.89% |
| 2025-07-29 | 7.60 | 7.59 | -0.01 | -0.13% | 7.48 | 7.62 | 82114 | 6179 | 0.94% |
| 2025-07-28 | 7.66 | 7.60 | -0.06 | -0.78% | 7.54 | 7.68 | 98720 | 7512 | 1.13% |
| 2025-07-25 | 7.66 | 7.66 | 0.02 | 0.26% | 7.61 | 7.70 | 93732 | 7175 | 1.08% |
| 2025-07-24 | 7.61 | 7.64 | 0.05 | 0.66% | 7.57 | 7.69 | 103810 | 7930 | 1.19% |