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 | 8.35 | 8.58 | 0.33 | 4.00% | 8.22 | 8.62 | 660149 | 55514 | 4.80% |
| 2025-10-30 | 8.10 | 8.25 | 0.09 | 1.10% | 8.05 | 8.37 | 548609 | 45172 | 3.99% |
| 2025-10-29 | 8.09 | 8.16 | 0.07 | 0.87% | 7.93 | 8.19 | 375947 | 30378 | 2.74% |
| 2025-10-28 | 8.26 | 8.09 | -0.22 | -2.65% | 8.05 | 8.30 | 449385 | 36644 | 3.27% |
| 2025-10-27 | 8.35 | 8.31 | -0.01 | -0.12% | 8.31 | 8.50 | 405342 | 33994 | 2.95% |
| 2025-10-24 | 8.28 | 8.32 | 0.10 | 1.22% | 8.20 | 8.45 | 447379 | 37330 | 3.26% |
| 2025-10-23 | 8.26 | 8.22 | -0.09 | -1.08% | 8.03 | 8.28 | 453839 | 36829 | 3.30% |
| 2025-10-22 | 8.36 | 8.31 | -0.11 | -1.31% | 8.27 | 8.43 | 357488 | 29799 | 2.60% |
| 2025-10-21 | 8.33 | 8.42 | -0.10 | -1.17% | 8.15 | 8.47 | 545386 | 45649 | 3.97% |
| 2025-10-20 | 8.59 | 8.52 | 0.04 | 0.47% | 8.38 | 8.60 | 547172 | 46408 | 3.98% |
| 2025-10-17 | 8.86 | 8.48 | -0.31 | -3.53% | 8.44 | 8.97 | 717071 | 62011 | 5.22% |
| 2025-10-16 | 9.26 | 8.79 | -0.36 | -3.93% | 8.72 | 9.26 | 744949 | 66249 | 5.42% |
| 2025-10-15 | 9.21 | 9.15 | -0.15 | -1.61% | 8.80 | 9.22 | 935127 | 84262 | 6.80% |
| 2025-10-14 | 9.33 | 9.30 | 0.06 | 0.65% | 9.23 | 9.76 | 1133028 | 107349 | 8.24% |
| 2025-10-13 | 9.22 | 9.24 | -0.27 | -2.84% | 8.95 | 9.48 | 1175976 | 107895 | 8.56% |
| 2025-10-10 | 9.20 | 9.51 | 0.17 | 1.82% | 9.08 | 9.85 | 1233413 | 117253 | 8.97% |
| 2025-10-09 | 8.99 | 9.34 | 0.44 | 4.94% | 8.93 | 9.52 | 1134639 | 105748 | 8.26% |
| 2025-09-30 | 8.85 | 8.90 | 0.06 | 0.68% | 8.77 | 9.16 | 904270 | 80586 | 6.58% |
| 2025-09-29 | 8.50 | 8.84 | 0.39 | 4.62% | 8.22 | 8.96 | 1270457 | 111232 | 9.24% |
| 2025-09-26 | 8.53 | 8.45 | -0.22 | -2.54% | 8.45 | 8.84 | 992380 | 85548 | 7.22% |
| 2025-09-25 | 8.55 | 8.67 | 0.10 | 1.17% | 8.46 | 9.02 | 1248206 | 109378 | 9.08% |
| 2025-09-24 | 8.54 | 8.57 | -0.06 | -0.70% | 8.26 | 8.65 | 1235344 | 104590 | 8.99% |
| 2025-09-23 | 8.71 | 8.63 | -0.08 | -0.92% | 8.40 | 8.98 | 1685622 | 145817 | 12.26% |
| 2025-09-22 | 9.10 | 8.71 | 0.04 | 0.46% | 8.71 | 9.16 | 2417849 | 215964 | 17.59% |
| 2025-09-19 | 8.09 | 8.67 | 0.79 | 10.03% | 8.09 | 8.67 | 967970 | 83212 | 7.04% |
| 2025-09-18 | 8.22 | 7.88 | -0.39 | -4.72% | 7.80 | 8.29 | 1355096 | 108513 | 9.86% |
| 2025-09-17 | 8.28 | 8.27 | 0.05 | 0.61% | 8.16 | 8.57 | 1094655 | 91639 | 7.96% |
| 2025-09-16 | 8.21 | 8.22 | -0.22 | -2.61% | 8.18 | 8.52 | 1355725 | 112417 | 9.86% |
| 2025-09-15 | 7.93 | 8.44 | 0.53 | 6.70% | 7.92 | 8.70 | 2130580 | 180874 | 15.50% |
| 2025-09-12 | 7.66 | 7.91 | 0.35 | 4.63% | 7.66 | 8.20 | 1361939 | 108301 | 9.91% |
| 2025-09-11 | 7.44 | 7.56 | 0.08 | 1.07% | 7.38 | 7.62 | 896813 | 67198 | 6.53% |
| 2025-09-10 | 7.34 | 7.48 | 0.11 | 1.49% | 7.25 | 7.64 | 989405 | 73336 | 7.20% |
| 2025-09-09 | 7.29 | 7.37 | 0.00 | 0.00% | 7.22 | 7.58 | 990544 | 73210 | 7.21% |
| 2025-09-08 | 7.37 | 7.37 | 0.05 | 0.68% | 7.27 | 7.63 | 1412051 | 104730 | 10.27% |
| 2025-09-05 | 6.83 | 7.32 | 0.49 | 7.17% | 6.80 | 7.51 | 1441074 | 103937 | 10.49% |
| 2025-09-04 | 6.87 | 6.83 | -0.04 | -0.58% | 6.72 | 6.96 | 597492 | 40948 | 4.35% |
| 2025-09-03 | 6.82 | 6.87 | 0.06 | 0.88% | 6.70 | 7.00 | 884486 | 60965 | 6.44% |
| 2025-09-02 | 6.66 | 6.81 | 0.18 | 2.71% | 6.65 | 7.08 | 850889 | 58256 | 6.19% |
| 2025-09-01 | 6.62 | 6.63 | 0.02 | 0.30% | 6.55 | 6.72 | 273149 | 18161 | 1.99% |
| 2025-08-29 | 6.76 | 6.61 | -0.13 | -1.93% | 6.55 | 6.76 | 351839 | 23296 | 2.56% |
| 2025-08-28 | 6.72 | 6.74 | 0.04 | 0.60% | 6.54 | 6.77 | 421281 | 28078 | 3.07% |
| 2025-08-27 | 6.85 | 6.70 | -0.14 | -2.05% | 6.69 | 6.89 | 492203 | 33585 | 3.58% |
| 2025-08-26 | 6.84 | 6.84 | 0.00 | 0.00% | 6.75 | 6.88 | 438228 | 29883 | 3.19% |
| 2025-08-25 | 6.82 | 6.84 | 0.02 | 0.29% | 6.78 | 6.92 | 576441 | 39367 | 4.19% |
| 2025-08-22 | 6.77 | 6.82 | 0.05 | 0.74% | 6.69 | 6.83 | 459623 | 31067 | 3.34% |
| 2025-08-21 | 6.72 | 6.77 | 0.05 | 0.74% | 6.71 | 6.80 | 405208 | 27323 | 2.95% |
| 2025-08-20 | 6.72 | 6.72 | 0.00 | 0.00% | 6.65 | 6.72 | 270155 | 18056 | 1.97% |
| 2025-08-19 | 6.71 | 6.72 | 0.02 | 0.30% | 6.68 | 6.76 | 311006 | 20890 | 2.26% |
| 2025-08-18 | 6.67 | 6.70 | 0.05 | 0.75% | 6.62 | 6.75 | 395272 | 26467 | 2.88% |
| 2025-08-15 | 6.59 | 6.65 | 0.07 | 1.06% | 6.58 | 6.66 | 281690 | 18675 | 2.05% |
| 2025-08-14 | 6.75 | 6.58 | -0.13 | -1.94% | 6.56 | 6.76 | 337031 | 22448 | 2.45% |
| 2025-08-13 | 6.69 | 6.71 | 0.04 | 0.60% | 6.66 | 6.83 | 457741 | 30839 | 3.33% |
| 2025-08-12 | 6.64 | 6.67 | -0.06 | -0.89% | 6.56 | 6.75 | 447459 | 29711 | 3.26% |
| 2025-08-11 | 6.80 | 6.73 | 0.01 | 0.15% | 6.69 | 6.85 | 375149 | 25279 | 2.73% |
| 2025-08-08 | 6.61 | 6.72 | 0.12 | 1.82% | 6.56 | 6.79 | 479121 | 32067 | 3.49% |
| 2025-08-07 | 6.61 | 6.60 | -0.02 | -0.30% | 6.58 | 6.67 | 219125 | 14496 | 1.59% |
| 2025-08-06 | 6.61 | 6.62 | 0.01 | 0.15% | 6.59 | 6.66 | 206110 | 13655 | 1.50% |
| 2025-08-05 | 6.55 | 6.61 | 0.06 | 0.92% | 6.50 | 6.61 | 162358 | 10688 | 1.18% |
| 2025-08-04 | 6.55 | 6.55 | -0.04 | -0.61% | 6.39 | 6.59 | 179950 | 11729 | 1.31% |
| 2025-08-01 | 6.45 | 6.59 | 0.13 | 2.01% | 6.45 | 6.79 | 344160 | 22678 | 2.50% |
| 2025-07-31 | 6.56 | 6.46 | -0.11 | -1.67% | 6.44 | 6.56 | 188966 | 12268 | 1.37% |
| 2025-07-30 | 6.55 | 6.57 | 0.02 | 0.31% | 6.52 | 6.65 | 210657 | 13861 | 1.53% |
| 2025-07-29 | 6.58 | 6.55 | -0.04 | -0.61% | 6.48 | 6.58 | 182481 | 11900 | 1.33% |
| 2025-07-28 | 6.67 | 6.59 | -0.08 | -1.20% | 6.56 | 6.69 | 200475 | 13250 | 1.46% |
| 2025-07-25 | 6.63 | 6.67 | 0.02 | 0.30% | 6.61 | 6.72 | 303183 | 20244 | 2.21% |
| 2025-07-24 | 6.61 | 6.65 | 0.03 | 0.45% | 6.61 | 6.67 | 219938 | 14596 | 1.60% |