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 | 8.10 | 8.07 | -0.11 | -1.34% | 8.06 | 8.22 | 223575 | 18169 | 2.30% |
| 2025-10-30 | 8.36 | 8.18 | -0.18 | -2.15% | 8.16 | 8.52 | 230173 | 19133 | 2.37% |
| 2025-10-29 | 8.40 | 8.36 | -0.08 | -0.95% | 8.27 | 8.43 | 154124 | 12836 | 1.59% |
| 2025-10-28 | 8.33 | 8.44 | 0.09 | 1.08% | 8.28 | 8.67 | 334819 | 28479 | 3.45% |
| 2025-10-27 | 8.56 | 8.35 | -0.20 | -2.34% | 8.25 | 8.67 | 344107 | 28922 | 3.55% |
| 2025-10-24 | 8.48 | 8.55 | 0.07 | 0.83% | 8.40 | 8.75 | 277660 | 23719 | 2.86% |
| 2025-10-23 | 8.35 | 8.48 | 0.07 | 0.83% | 8.23 | 8.49 | 151584 | 12642 | 1.56% |
| 2025-10-22 | 8.48 | 8.41 | 0.01 | 0.12% | 8.34 | 8.58 | 154194 | 12988 | 1.59% |
| 2025-10-21 | 8.39 | 8.40 | 0.04 | 0.48% | 8.27 | 8.58 | 217490 | 18343 | 2.24% |
| 2025-10-20 | 8.17 | 8.36 | 0.24 | 2.96% | 8.17 | 8.49 | 284244 | 23829 | 2.93% |
| 2025-10-17 | 8.90 | 8.12 | -0.69 | -7.83% | 8.08 | 8.90 | 507039 | 42351 | 5.23% |
| 2025-10-16 | 9.00 | 8.81 | -0.13 | -1.45% | 8.70 | 9.08 | 241853 | 21468 | 2.49% |
| 2025-10-15 | 8.69 | 8.94 | 0.32 | 3.71% | 8.66 | 9.05 | 278476 | 24712 | 2.87% |
| 2025-10-14 | 9.33 | 8.62 | -0.65 | -7.01% | 8.53 | 9.34 | 518593 | 46046 | 5.34% |
| 2025-10-13 | 9.10 | 9.27 | -0.41 | -4.24% | 8.96 | 9.40 | 380447 | 34977 | 3.92% |
| 2025-10-10 | 9.84 | 9.68 | -0.06 | -0.62% | 9.62 | 9.85 | 181032 | 17585 | 1.87% |
| 2025-10-09 | 10.03 | 9.74 | -0.29 | -2.89% | 9.69 | 10.25 | 346834 | 34297 | 3.57% |
| 2025-09-30 | 10.26 | 10.03 | -0.27 | -2.62% | 9.93 | 10.38 | 338554 | 34181 | 3.49% |
| 2025-09-29 | 10.01 | 10.30 | 0.17 | 1.68% | 10.01 | 10.35 | 278369 | 28445 | 2.87% |
| 2025-09-26 | 10.19 | 10.13 | 0.13 | 1.30% | 9.94 | 10.65 | 448079 | 46257 | 4.62% |
| 2025-09-25 | 9.85 | 10.00 | 0.10 | 1.01% | 9.75 | 10.12 | 315315 | 31509 | 3.25% |
| 2025-09-24 | 9.31 | 9.90 | 0.45 | 4.76% | 9.30 | 9.96 | 372043 | 36264 | 3.83% |
| 2025-09-23 | 9.25 | 9.45 | 0.03 | 0.32% | 9.06 | 9.65 | 408109 | 38190 | 4.21% |
| 2025-09-22 | 9.99 | 9.42 | -0.18 | -1.88% | 9.22 | 10.20 | 413921 | 39566 | 4.27% |
| 2025-09-19 | 9.81 | 9.60 | -0.29 | -2.93% | 9.44 | 10.08 | 577462 | 56145 | 5.95% |
| 2025-09-18 | 9.30 | 9.89 | 0.62 | 6.69% | 9.23 | 10.20 | 823099 | 82225 | 8.48% |
| 2025-09-17 | 9.14 | 9.27 | 0.13 | 1.42% | 9.05 | 9.40 | 290211 | 26841 | 2.99% |
| 2025-09-16 | 9.20 | 9.14 | -0.06 | -0.65% | 9.05 | 9.32 | 222377 | 20404 | 2.29% |
| 2025-09-15 | 9.27 | 9.20 | -0.08 | -0.86% | 8.91 | 9.27 | 308956 | 28087 | 3.18% |
| 2025-09-12 | 9.09 | 9.28 | 0.16 | 1.75% | 9.03 | 9.41 | 480700 | 44343 | 4.95% |
| 2025-09-11 | 8.69 | 9.12 | 0.47 | 5.43% | 8.49 | 9.16 | 488997 | 42950 | 5.04% |
| 2025-09-10 | 8.89 | 8.65 | -0.24 | -2.70% | 8.60 | 9.20 | 310667 | 27386 | 3.20% |
| 2025-09-09 | 9.01 | 8.89 | -0.17 | -1.88% | 8.83 | 9.08 | 272803 | 24352 | 2.81% |
| 2025-09-08 | 8.78 | 9.06 | 0.39 | 4.50% | 8.57 | 9.46 | 630562 | 56743 | 6.50% |
| 2025-09-05 | 8.67 | 8.67 | 0.00 | 0.00% | 8.40 | 8.70 | 199427 | 17125 | 2.06% |
| 2025-09-04 | 8.75 | 8.67 | 0.00 | 0.00% | 8.56 | 8.89 | 315056 | 27498 | 3.25% |
| 2025-09-03 | 8.78 | 8.67 | 0.03 | 0.35% | 8.52 | 8.82 | 347611 | 30146 | 3.58% |
| 2025-09-02 | 9.23 | 8.64 | -0.60 | -6.49% | 8.32 | 9.34 | 751370 | 64698 | 7.74% |
| 2025-09-01 | 9.21 | 9.24 | 0.02 | 0.22% | 8.96 | 9.46 | 425480 | 39384 | 4.39% |
| 2025-08-29 | 9.47 | 9.22 | -0.36 | -3.76% | 9.16 | 9.67 | 482132 | 45064 | 4.97% |
| 2025-08-28 | 9.40 | 9.58 | 0.09 | 0.95% | 9.14 | 9.86 | 722974 | 68387 | 7.45% |
| 2025-08-27 | 9.21 | 9.49 | 0.50 | 5.56% | 9.17 | 9.89 | 1134265 | 109176 | 11.69% |
| 2025-08-26 | 8.70 | 8.99 | 0.04 | 0.45% | 8.61 | 9.15 | 743812 | 66159 | 7.67% |
| 2025-08-25 | 8.80 | 8.95 | 0.51 | 6.04% | 8.58 | 9.16 | 957249 | 85093 | 9.87% |
| 2025-08-22 | 7.76 | 8.44 | 0.77 | 10.04% | 7.67 | 8.44 | 766061 | 62793 | 7.90% |
| 2025-08-21 | 7.22 | 7.67 | 0.46 | 6.38% | 7.20 | 7.76 | 449903 | 33871 | 4.64% |
| 2025-08-20 | 7.20 | 7.21 | 0.04 | 0.56% | 7.14 | 7.24 | 142847 | 10280 | 1.47% |
| 2025-08-19 | 7.30 | 7.17 | -0.07 | -0.97% | 7.14 | 7.32 | 195127 | 14066 | 2.01% |
| 2025-08-18 | 7.03 | 7.24 | 0.20 | 2.84% | 7.00 | 7.36 | 321372 | 23097 | 3.31% |
| 2025-08-15 | 7.04 | 7.04 | 0.00 | 0.00% | 6.95 | 7.10 | 232174 | 16273 | 2.39% |
| 2025-08-14 | 7.11 | 7.04 | -0.05 | -0.71% | 7.03 | 7.25 | 174731 | 12465 | 1.80% |
| 2025-08-13 | 7.17 | 7.09 | -0.09 | -1.25% | 7.06 | 7.19 | 166013 | 11808 | 1.71% |
| 2025-08-12 | 7.15 | 7.18 | 0.05 | 0.70% | 7.12 | 7.24 | 194072 | 13939 | 2.00% |
| 2025-08-11 | 7.11 | 7.13 | 0.02 | 0.28% | 7.06 | 7.24 | 256275 | 18291 | 2.64% |
| 2025-08-08 | 6.87 | 7.11 | 0.26 | 3.80% | 6.83 | 7.28 | 454114 | 32194 | 4.68% |
| 2025-08-07 | 6.84 | 6.85 | 0.04 | 0.59% | 6.78 | 6.86 | 87232 | 5958 | 0.90% |
| 2025-08-06 | 6.83 | 6.81 | 0.00 | 0.00% | 6.77 | 6.84 | 73493 | 4995 | 0.76% |
| 2025-08-05 | 6.80 | 6.81 | -0.02 | -0.29% | 6.79 | 6.87 | 85767 | 5860 | 0.88% |
| 2025-08-04 | 6.71 | 6.83 | 0.07 | 1.04% | 6.69 | 6.86 | 103145 | 6984 | 1.06% |
| 2025-08-01 | 6.83 | 6.76 | -0.09 | -1.31% | 6.72 | 6.88 | 157994 | 10680 | 1.63% |
| 2025-07-31 | 7.03 | 6.85 | -0.26 | -3.66% | 6.81 | 7.15 | 358371 | 24739 | 3.69% |
| 2025-07-30 | 6.84 | 7.11 | 0.25 | 3.64% | 6.79 | 7.20 | 428492 | 30184 | 4.42% |
| 2025-07-29 | 6.84 | 6.86 | 0.05 | 0.73% | 6.77 | 6.88 | 123694 | 8444 | 1.27% |
| 2025-07-28 | 6.85 | 6.81 | -0.03 | -0.44% | 6.75 | 6.85 | 92155 | 6268 | 0.95% |
| 2025-07-25 | 6.85 | 6.84 | 0.01 | 0.15% | 6.81 | 6.90 | 157502 | 10787 | 1.62% |
| 2025-07-24 | 6.82 | 6.83 | 0.05 | 0.74% | 6.76 | 6.85 | 112694 | 7688 | 1.16% |