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 | 8.24 | 8.46 | 0.17 | 2.05% | 8.21 | 8.57 | 277132 | 23430 | 3.71% |
| 2025-10-30 | 8.21 | 8.29 | 0.08 | 0.97% | 8.05 | 8.46 | 363094 | 29925 | 4.86% |
| 2025-10-29 | 7.76 | 8.21 | 0.48 | 6.21% | 7.76 | 8.50 | 489513 | 40172 | 6.55% |
| 2025-10-28 | 7.85 | 7.73 | -0.18 | -2.28% | 7.66 | 7.94 | 221082 | 17158 | 2.96% |
| 2025-10-27 | 7.85 | 7.91 | 0.06 | 0.76% | 7.82 | 7.97 | 199223 | 15712 | 2.67% |
| 2025-10-24 | 7.83 | 7.85 | 0.03 | 0.38% | 7.73 | 7.97 | 218032 | 17044 | 2.92% |
| 2025-10-23 | 7.84 | 7.82 | -0.06 | -0.76% | 7.56 | 7.94 | 283633 | 21982 | 3.79% |
| 2025-10-22 | 8.02 | 7.88 | -0.21 | -2.60% | 7.86 | 8.13 | 292454 | 23218 | 3.91% |
| 2025-10-21 | 7.88 | 8.09 | 0.14 | 1.76% | 7.66 | 8.15 | 411923 | 33085 | 5.51% |
| 2025-10-20 | 8.09 | 7.95 | -0.08 | -1.00% | 7.85 | 8.69 | 450679 | 36706 | 6.03% |
| 2025-10-17 | 8.61 | 8.03 | -0.79 | -8.96% | 7.97 | 8.68 | 572558 | 47018 | 7.66% |
| 2025-10-16 | 9.20 | 8.82 | -0.22 | -2.43% | 8.30 | 9.29 | 975384 | 85050 | 13.05% |
| 2025-10-15 | 8.99 | 9.04 | 0.82 | 9.98% | 8.41 | 9.04 | 303739 | 26972 | 4.06% |
| 2025-10-14 | 7.66 | 8.22 | 0.75 | 10.04% | 7.60 | 8.22 | 151750 | 12312 | 2.03% |
| 2025-10-13 | 7.23 | 7.47 | -0.11 | -1.45% | 7.16 | 7.73 | 476326 | 35817 | 6.37% |
| 2025-10-10 | 7.11 | 7.58 | 0.47 | 6.61% | 7.08 | 7.82 | 611288 | 46999 | 8.18% |
| 2025-10-09 | 7.09 | 7.11 | 0.03 | 0.42% | 6.99 | 7.19 | 156807 | 11092 | 2.10% |
| 2025-09-30 | 7.17 | 7.08 | -0.05 | -0.70% | 7.05 | 7.27 | 173473 | 12321 | 2.32% |
| 2025-09-29 | 7.24 | 7.16 | -0.24 | -3.24% | 7.11 | 7.39 | 271638 | 19562 | 3.63% |
| 2025-09-26 | 7.47 | 7.40 | -0.13 | -1.73% | 7.33 | 7.85 | 506840 | 38558 | 6.78% |
| 2025-09-25 | 7.28 | 7.53 | 0.26 | 3.58% | 7.11 | 7.60 | 488830 | 36205 | 6.54% |
| 2025-09-24 | 7.01 | 7.27 | 0.19 | 2.68% | 6.95 | 7.40 | 270545 | 19376 | 3.62% |
| 2025-09-23 | 7.18 | 7.08 | -0.16 | -2.21% | 6.92 | 7.23 | 249081 | 17540 | 3.33% |
| 2025-09-22 | 7.07 | 7.24 | 0.24 | 3.43% | 6.94 | 7.50 | 473567 | 34112 | 6.34% |
| 2025-09-19 | 6.91 | 7.00 | 0.05 | 0.72% | 6.85 | 7.12 | 158916 | 11128 | 2.13% |
| 2025-09-18 | 7.17 | 6.95 | -0.21 | -2.93% | 6.85 | 7.28 | 247626 | 17504 | 3.31% |
| 2025-09-17 | 7.00 | 7.16 | 0.17 | 2.43% | 7.00 | 7.58 | 330826 | 23768 | 4.43% |
| 2025-09-16 | 6.90 | 6.99 | 0.13 | 1.90% | 6.83 | 7.02 | 138758 | 9611 | 1.86% |
| 2025-09-15 | 6.97 | 6.86 | -0.11 | -1.58% | 6.84 | 7.03 | 178383 | 12272 | 2.39% |
| 2025-09-12 | 7.09 | 6.97 | -0.13 | -1.83% | 6.95 | 7.25 | 257471 | 18127 | 3.44% |
| 2025-09-11 | 6.96 | 7.10 | 0.14 | 2.01% | 6.93 | 7.41 | 423351 | 30100 | 5.66% |
| 2025-09-10 | 7.00 | 6.96 | -0.30 | -4.13% | 6.80 | 7.23 | 591021 | 41428 | 7.91% |
| 2025-09-09 | 6.76 | 7.26 | 0.66 | 10.00% | 6.75 | 7.26 | 414685 | 29255 | 5.55% |
| 2025-09-08 | 6.35 | 6.60 | 0.22 | 3.45% | 6.34 | 6.70 | 307607 | 20264 | 4.12% |
| 2025-09-05 | 6.14 | 6.38 | 0.24 | 3.91% | 6.10 | 6.46 | 213571 | 13489 | 2.86% |
| 2025-09-04 | 6.05 | 6.14 | 0.12 | 1.99% | 5.98 | 6.27 | 123293 | 7569 | 1.65% |
| 2025-09-03 | 6.20 | 6.02 | -0.17 | -2.75% | 6.00 | 6.20 | 102191 | 6221 | 1.37% |
| 2025-09-02 | 6.16 | 6.19 | -0.02 | -0.32% | 6.07 | 6.26 | 117040 | 7193 | 1.57% |
| 2025-09-01 | 6.25 | 6.21 | -0.03 | -0.48% | 6.15 | 6.28 | 95888 | 5958 | 1.28% |
| 2025-08-29 | 6.27 | 6.24 | -0.01 | -0.16% | 6.21 | 6.37 | 113642 | 7147 | 1.52% |
| 2025-08-28 | 6.25 | 6.25 | 0.01 | 0.16% | 6.08 | 6.36 | 145063 | 9018 | 1.94% |
| 2025-08-27 | 6.45 | 6.24 | -0.23 | -3.55% | 6.24 | 6.48 | 144621 | 9229 | 1.93% |
| 2025-08-26 | 6.46 | 6.47 | 0.01 | 0.15% | 6.40 | 6.52 | 99740 | 6453 | 1.33% |
| 2025-08-25 | 6.53 | 6.46 | -0.08 | -1.22% | 6.42 | 6.53 | 164332 | 10627 | 2.20% |
| 2025-08-22 | 6.58 | 6.54 | -0.04 | -0.61% | 6.44 | 6.61 | 159849 | 10380 | 2.14% |
| 2025-08-21 | 6.46 | 6.58 | 0.11 | 1.70% | 6.42 | 6.64 | 250815 | 16445 | 3.36% |
| 2025-08-20 | 6.37 | 6.47 | 0.11 | 1.73% | 6.36 | 6.49 | 170228 | 10942 | 2.28% |
| 2025-08-19 | 6.34 | 6.36 | 0.01 | 0.16% | 6.28 | 6.37 | 114116 | 7224 | 1.53% |
| 2025-08-18 | 6.41 | 6.35 | -0.01 | -0.16% | 6.32 | 6.45 | 146031 | 9319 | 1.95% |
| 2025-08-15 | 6.24 | 6.36 | 0.10 | 1.60% | 6.22 | 6.40 | 111028 | 7057 | 1.49% |
| 2025-08-14 | 6.43 | 6.26 | -0.14 | -2.19% | 6.25 | 6.50 | 160968 | 10285 | 2.15% |
| 2025-08-13 | 6.40 | 6.40 | 0.02 | 0.31% | 6.33 | 6.47 | 108150 | 6905 | 1.45% |
| 2025-08-12 | 6.40 | 6.38 | -0.03 | -0.47% | 6.31 | 6.41 | 100012 | 6354 | 1.34% |
| 2025-08-11 | 6.30 | 6.41 | 0.14 | 2.23% | 6.29 | 6.48 | 149846 | 9593 | 2.00% |
| 2025-08-08 | 6.24 | 6.27 | 0.02 | 0.32% | 6.22 | 6.30 | 92978 | 5827 | 1.24% |
| 2025-08-07 | 6.28 | 6.25 | -0.04 | -0.64% | 6.23 | 6.31 | 116546 | 7299 | 1.56% |
| 2025-08-06 | 6.32 | 6.29 | -0.07 | -1.10% | 6.26 | 6.36 | 114714 | 7204 | 1.53% |
| 2025-08-05 | 6.29 | 6.36 | 0.07 | 1.11% | 6.28 | 6.64 | 163841 | 10481 | 2.19% |
| 2025-08-04 | 6.26 | 6.29 | -0.03 | -0.47% | 6.17 | 6.31 | 92709 | 5808 | 1.24% |
| 2025-08-01 | 6.30 | 6.32 | 0.02 | 0.32% | 6.25 | 6.37 | 117420 | 7408 | 1.57% |
| 2025-07-31 | 6.45 | 6.30 | -0.20 | -3.08% | 6.26 | 6.51 | 186445 | 11852 | 2.49% |
| 2025-07-30 | 6.59 | 6.50 | -0.06 | -0.91% | 6.41 | 6.59 | 192974 | 12505 | 2.58% |
| 2025-07-29 | 6.66 | 6.56 | -0.10 | -1.50% | 6.49 | 6.71 | 169794 | 11121 | 2.27% |
| 2025-07-28 | 6.60 | 6.66 | -0.14 | -2.06% | 6.48 | 6.70 | 231611 | 15316 | 3.10% |
| 2025-07-25 | 6.96 | 6.80 | -0.17 | -2.44% | 6.76 | 7.01 | 327757 | 22538 | 4.39% |
| 2025-07-24 | 6.59 | 6.97 | 0.29 | 4.34% | 6.56 | 7.24 | 487317 | 33441 | 6.52% |