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 | 8.00 | 7.97 | 0.07 | 0.89% | 7.87 | 8.31 | 2851835 | 229561 | 5.56% |
| 2025-10-30 | 8.17 | 7.90 | -0.25 | -3.07% | 7.88 | 8.17 | 3144083 | 251481 | 6.13% |
| 2025-10-29 | 7.48 | 8.15 | 0.74 | 9.99% | 7.47 | 8.15 | 2710319 | 214761 | 5.29% |
| 2025-10-28 | 7.50 | 7.41 | -0.27 | -3.52% | 7.37 | 7.64 | 2458261 | 182979 | 4.80% |
| 2025-10-27 | 7.23 | 7.68 | 0.57 | 8.02% | 7.18 | 7.82 | 4010318 | 307339 | 7.82% |
| 2025-10-24 | 7.00 | 7.11 | 0.09 | 1.28% | 6.96 | 7.19 | 1092978 | 77308 | 2.13% |
| 2025-10-23 | 7.00 | 7.02 | -0.01 | -0.14% | 6.81 | 7.03 | 964708 | 66705 | 1.88% |
| 2025-10-22 | 7.11 | 7.03 | -0.24 | -3.30% | 6.94 | 7.12 | 1250678 | 87682 | 2.44% |
| 2025-10-21 | 7.10 | 7.27 | 0.18 | 2.54% | 7.07 | 7.35 | 1249060 | 90765 | 2.44% |
| 2025-10-20 | 7.03 | 7.09 | 0.17 | 2.46% | 6.99 | 7.25 | 1194292 | 84833 | 2.33% |
| 2025-10-17 | 7.28 | 6.92 | -0.45 | -6.11% | 6.90 | 7.33 | 1771468 | 124776 | 3.46% |
| 2025-10-16 | 7.54 | 7.37 | 0.01 | 0.14% | 7.30 | 7.56 | 1886119 | 139866 | 3.68% |
| 2025-10-15 | 7.10 | 7.36 | 0.27 | 3.81% | 7.06 | 7.37 | 1703980 | 123320 | 3.32% |
| 2025-10-14 | 7.12 | 7.09 | 0.00 | 0.00% | 7.02 | 7.30 | 1167130 | 83485 | 2.28% |
| 2025-10-13 | 7.01 | 7.09 | -0.09 | -1.25% | 6.98 | 7.14 | 1220331 | 86040 | 2.38% |
| 2025-10-10 | 7.08 | 7.18 | 0.11 | 1.56% | 7.00 | 7.34 | 1692848 | 121253 | 3.30% |
| 2025-10-09 | 6.82 | 7.07 | 0.31 | 4.59% | 6.78 | 7.07 | 1457756 | 101619 | 2.84% |
| 2025-09-30 | 6.62 | 6.76 | 0.12 | 1.81% | 6.61 | 6.82 | 1099503 | 74022 | 2.15% |
| 2025-09-29 | 6.59 | 6.64 | 0.04 | 0.61% | 6.51 | 6.66 | 607914 | 40152 | 1.19% |
| 2025-09-26 | 6.60 | 6.60 | -0.01 | -0.15% | 6.57 | 6.72 | 717645 | 47714 | 1.40% |
| 2025-09-25 | 6.58 | 6.61 | 0.04 | 0.61% | 6.53 | 6.65 | 722783 | 47655 | 1.41% |
| 2025-09-24 | 6.43 | 6.57 | 0.12 | 1.86% | 6.38 | 6.59 | 836482 | 54438 | 1.63% |
| 2025-09-23 | 6.40 | 6.45 | 0.06 | 0.94% | 6.29 | 6.49 | 599366 | 38311 | 1.17% |
| 2025-09-22 | 6.56 | 6.44 | -0.12 | -1.83% | 6.39 | 6.57 | 634952 | 40914 | 1.24% |
| 2025-09-19 | 6.46 | 6.56 | 0.09 | 1.39% | 6.44 | 6.58 | 644645 | 42044 | 1.26% |
| 2025-09-18 | 6.55 | 6.47 | -0.07 | -1.07% | 6.43 | 6.62 | 709635 | 46364 | 1.38% |
| 2025-09-17 | 6.41 | 6.54 | 0.15 | 2.35% | 6.39 | 6.55 | 734522 | 47751 | 1.43% |
| 2025-09-16 | 6.43 | 6.39 | -0.05 | -0.78% | 6.35 | 6.45 | 444538 | 28393 | 0.87% |
| 2025-09-15 | 6.48 | 6.44 | -0.04 | -0.62% | 6.43 | 6.52 | 307695 | 19853 | 0.60% |
| 2025-09-12 | 6.50 | 6.48 | 0.01 | 0.15% | 6.46 | 6.55 | 426732 | 27719 | 0.83% |
| 2025-09-11 | 6.41 | 6.47 | 0.05 | 0.78% | 6.37 | 6.48 | 409582 | 26330 | 0.80% |
| 2025-09-10 | 6.49 | 6.42 | -0.09 | -1.38% | 6.38 | 6.49 | 419486 | 26944 | 0.82% |
| 2025-09-09 | 6.53 | 6.51 | -0.02 | -0.31% | 6.47 | 6.56 | 404431 | 26320 | 0.79% |
| 2025-09-08 | 6.40 | 6.53 | 0.11 | 1.71% | 6.40 | 6.55 | 727549 | 47159 | 1.42% |
| 2025-09-05 | 6.35 | 6.42 | 0.07 | 1.10% | 6.32 | 6.42 | 522798 | 33365 | 1.02% |
| 2025-09-04 | 6.35 | 6.35 | 0.00 | 0.00% | 6.28 | 6.42 | 578396 | 36760 | 1.13% |
| 2025-09-03 | 6.47 | 6.35 | -0.11 | -1.70% | 6.33 | 6.47 | 522278 | 33399 | 1.02% |
| 2025-09-02 | 6.56 | 6.46 | -0.10 | -1.52% | 6.42 | 6.58 | 608827 | 39397 | 1.19% |
| 2025-09-01 | 6.58 | 6.56 | 0.00 | 0.00% | 6.53 | 6.59 | 523274 | 34307 | 1.02% |
| 2025-08-29 | 6.62 | 6.56 | -0.07 | -1.06% | 6.55 | 6.67 | 624507 | 41272 | 1.22% |
| 2025-08-28 | 6.62 | 6.63 | 0.01 | 0.15% | 6.46 | 6.67 | 718962 | 47334 | 1.40% |
| 2025-08-27 | 6.77 | 6.62 | -0.15 | -2.22% | 6.62 | 6.77 | 824722 | 55316 | 1.61% |
| 2025-08-26 | 6.79 | 6.77 | -0.01 | -0.15% | 6.72 | 6.82 | 695082 | 47009 | 1.36% |
| 2025-08-25 | 6.76 | 6.78 | 0.04 | 0.59% | 6.73 | 6.84 | 900172 | 61092 | 1.76% |
| 2025-08-22 | 6.70 | 6.74 | 0.03 | 0.45% | 6.65 | 6.75 | 676654 | 45281 | 1.32% |
| 2025-08-21 | 6.76 | 6.71 | 0.00 | 0.00% | 6.69 | 6.87 | 869755 | 58852 | 1.70% |
| 2025-08-20 | 6.67 | 6.71 | 0.05 | 0.75% | 6.60 | 6.72 | 796495 | 53261 | 1.55% |
| 2025-08-19 | 6.56 | 6.66 | 0.12 | 1.83% | 6.55 | 6.72 | 1129320 | 75249 | 2.20% |
| 2025-08-18 | 6.51 | 6.54 | 0.05 | 0.77% | 6.51 | 6.57 | 691760 | 45237 | 1.35% |
| 2025-08-15 | 6.42 | 6.49 | 0.07 | 1.09% | 6.40 | 6.54 | 576264 | 37390 | 1.12% |
| 2025-08-14 | 6.55 | 6.42 | -0.13 | -1.98% | 6.42 | 6.56 | 663163 | 42998 | 1.29% |
| 2025-08-13 | 6.54 | 6.55 | 0.01 | 0.15% | 6.53 | 6.58 | 554988 | 36342 | 1.08% |
| 2025-08-12 | 6.60 | 6.54 | -0.06 | -0.91% | 6.52 | 6.61 | 406656 | 26644 | 0.79% |
| 2025-08-11 | 6.58 | 6.60 | 0.02 | 0.30% | 6.55 | 6.62 | 495268 | 32645 | 0.97% |
| 2025-08-08 | 6.51 | 6.58 | 0.06 | 0.92% | 6.49 | 6.58 | 423255 | 27732 | 0.83% |
| 2025-08-07 | 6.57 | 6.52 | -0.05 | -0.76% | 6.49 | 6.58 | 428215 | 27915 | 0.84% |
| 2025-08-06 | 6.56 | 6.57 | 0.02 | 0.31% | 6.51 | 6.58 | 445969 | 29226 | 0.87% |
| 2025-08-05 | 6.53 | 6.55 | 0.00 | 0.00% | 6.53 | 6.59 | 387926 | 25418 | 0.76% |
| 2025-08-04 | 6.46 | 6.55 | 0.05 | 0.77% | 6.45 | 6.55 | 375993 | 24488 | 0.73% |
| 2025-08-01 | 6.54 | 6.50 | -0.05 | -0.76% | 6.49 | 6.57 | 416807 | 27208 | 0.81% |
| 2025-07-31 | 6.65 | 6.55 | -0.11 | -1.65% | 6.53 | 6.66 | 620130 | 40825 | 1.21% |
| 2025-07-30 | 6.70 | 6.66 | -0.06 | -0.89% | 6.62 | 6.75 | 591482 | 39608 | 1.15% |
| 2025-07-29 | 6.71 | 6.72 | 0.00 | 0.00% | 6.62 | 6.72 | 762945 | 50890 | 1.49% |
| 2025-07-28 | 6.73 | 6.72 | -0.05 | -0.74% | 6.67 | 6.76 | 725950 | 48732 | 1.42% |
| 2025-07-25 | 6.90 | 6.77 | -0.19 | -2.73% | 6.76 | 6.92 | 1218944 | 82976 | 2.38% |
| 2025-07-24 | 6.91 | 6.96 | -0.05 | -0.71% | 6.80 | 7.04 | 1682481 | 116339 | 3.28% |