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 | 8.05 | 7.96 | -0.10 | -1.24% | 7.86 | 8.07 | 3828626 | 303583 | 0.12% |
| 2025-10-30 | 8.10 | 8.06 | -0.09 | -1.10% | 8.03 | 8.24 | 3702255 | 300558 | 0.12% |
| 2025-10-29 | 8.30 | 8.15 | -0.16 | -1.93% | 8.11 | 8.30 | 4064518 | 332885 | 0.13% |
| 2025-10-28 | 8.18 | 8.31 | 0.13 | 1.59% | 8.17 | 8.34 | 4465374 | 369197 | 0.14% |
| 2025-10-27 | 7.92 | 8.18 | 0.19 | 2.38% | 7.90 | 8.20 | 5220102 | 421781 | 0.16% |
| 2025-10-24 | 7.85 | 7.99 | 0.00 | 0.00% | 7.85 | 8.07 | 5059120 | 404537 | 0.16% |
| 2025-10-23 | 8.09 | 7.99 | -0.10 | -1.24% | 7.90 | 8.27 | 7135200 | 574908 | 0.22% |
| 2025-10-22 | 7.87 | 8.09 | 0.21 | 2.66% | 7.82 | 8.10 | 4945185 | 394955 | 0.15% |
| 2025-10-21 | 7.75 | 7.88 | 0.13 | 1.68% | 7.68 | 7.89 | 5060674 | 394630 | 0.16% |
| 2025-10-20 | 7.54 | 7.75 | 0.13 | 1.71% | 7.42 | 7.76 | 5617048 | 429445 | 0.18% |
| 2025-10-17 | 7.49 | 7.62 | 0.13 | 1.74% | 7.47 | 7.69 | 6031330 | 457546 | 0.19% |
| 2025-10-16 | 7.25 | 7.49 | 0.22 | 3.03% | 7.23 | 7.50 | 5322543 | 392994 | 0.17% |
| 2025-10-15 | 7.11 | 7.27 | 0.14 | 1.96% | 7.08 | 7.30 | 5241690 | 377954 | 0.16% |
| 2025-10-14 | 6.88 | 7.13 | 0.22 | 3.18% | 6.83 | 7.13 | 6013888 | 422462 | 0.19% |
| 2025-10-13 | 6.80 | 6.91 | 0.08 | 1.17% | 6.73 | 6.96 | 5727817 | 392252 | 0.18% |
| 2025-10-10 | 6.70 | 6.83 | 0.13 | 1.94% | 6.68 | 6.83 | 4724812 | 320049 | 0.15% |
| 2025-10-09 | 6.64 | 6.70 | 0.03 | 0.45% | 6.54 | 6.74 | 3961757 | 263073 | 0.12% |
| 2025-09-30 | 6.61 | 6.67 | 0.05 | 0.76% | 6.60 | 6.68 | 3087460 | 205182 | 0.10% |
| 2025-09-29 | 6.59 | 6.62 | 0.00 | 0.00% | 6.52 | 6.69 | 4433828 | 292587 | 0.14% |
| 2025-09-26 | 6.59 | 6.62 | 0.01 | 0.15% | 6.58 | 6.68 | 3982714 | 264124 | 0.12% |
| 2025-09-25 | 6.55 | 6.61 | 0.04 | 0.61% | 6.44 | 6.64 | 4668060 | 304299 | 0.15% |
| 2025-09-24 | 6.62 | 6.57 | -0.08 | -1.20% | 6.53 | 6.70 | 4746226 | 313350 | 0.15% |
| 2025-09-23 | 6.44 | 6.65 | 0.16 | 2.47% | 6.39 | 6.72 | 7449079 | 493046 | 0.23% |
| 2025-09-22 | 6.60 | 6.49 | -0.16 | -2.41% | 6.46 | 6.64 | 5006738 | 326966 | 0.16% |
| 2025-09-19 | 6.72 | 6.65 | -0.12 | -1.77% | 6.63 | 6.75 | 5009346 | 334318 | 0.16% |
| 2025-09-18 | 6.95 | 6.77 | -0.19 | -2.73% | 6.75 | 7.00 | 5634473 | 385036 | 0.18% |
| 2025-09-17 | 7.00 | 6.96 | -0.08 | -1.14% | 6.90 | 7.04 | 4305702 | 299669 | 0.13% |
| 2025-09-16 | 7.13 | 7.04 | -0.12 | -1.68% | 7.03 | 7.17 | 4119995 | 291634 | 0.13% |
| 2025-09-15 | 7.22 | 7.16 | -0.08 | -1.10% | 7.10 | 7.23 | 3708938 | 265460 | 0.12% |
| 2025-09-12 | 7.26 | 7.24 | -0.04 | -0.55% | 7.22 | 7.29 | 2649760 | 191963 | 0.08% |
| 2025-09-11 | 7.28 | 7.28 | -0.01 | -0.14% | 7.20 | 7.35 | 4439815 | 322028 | 0.14% |
| 2025-09-10 | 7.29 | 7.29 | -0.02 | -0.27% | 7.25 | 7.34 | 3148149 | 229863 | 0.10% |
| 2025-09-09 | 7.25 | 7.31 | 0.05 | 0.69% | 7.25 | 7.40 | 3933286 | 288267 | 0.12% |
| 2025-09-08 | 7.23 | 7.26 | -0.04 | -0.55% | 7.17 | 7.35 | 4693950 | 341701 | 0.15% |
| 2025-09-05 | 7.45 | 7.30 | -0.22 | -2.93% | 7.24 | 7.49 | 6241182 | 458900 | 0.20% |
| 2025-09-04 | 7.12 | 7.52 | 0.37 | 5.17% | 7.05 | 7.55 | 9616310 | 702288 | 0.30% |
| 2025-09-03 | 7.19 | 7.15 | -0.04 | -0.56% | 7.11 | 7.20 | 4545334 | 325367 | 0.14% |
| 2025-09-02 | 7.03 | 7.19 | 0.14 | 1.99% | 7.02 | 7.20 | 5706190 | 407308 | 0.18% |
| 2025-09-01 | 7.00 | 7.05 | 0.03 | 0.43% | 6.93 | 7.08 | 4591220 | 322661 | 0.14% |
| 2025-08-29 | 6.99 | 7.02 | 0.00 | 0.00% | 6.97 | 7.10 | 4462472 | 313790 | 0.14% |
| 2025-08-28 | 7.08 | 7.02 | -0.09 | -1.27% | 6.87 | 7.08 | 5757326 | 401733 | 0.18% |
| 2025-08-27 | 7.22 | 7.11 | -0.17 | -2.34% | 7.10 | 7.24 | 6217963 | 444292 | 0.19% |
| 2025-08-26 | 7.21 | 7.28 | 0.02 | 0.28% | 7.16 | 7.34 | 5344200 | 389134 | 0.17% |
| 2025-08-25 | 7.29 | 7.26 | -0.04 | -0.55% | 7.10 | 7.29 | 7487954 | 536857 | 0.23% |
| 2025-08-22 | 7.23 | 7.30 | 0.07 | 0.97% | 7.18 | 7.31 | 5183612 | 375507 | 0.16% |
| 2025-08-21 | 7.07 | 7.23 | 0.15 | 2.12% | 7.03 | 7.24 | 4774008 | 342241 | 0.15% |
| 2025-08-20 | 7.02 | 7.08 | 0.06 | 0.85% | 6.98 | 7.14 | 4751578 | 335873 | 0.15% |
| 2025-08-19 | 6.92 | 7.02 | 0.09 | 1.30% | 6.91 | 7.09 | 5444345 | 382832 | 0.17% |
| 2025-08-18 | 6.79 | 6.93 | 0.08 | 1.17% | 6.73 | 6.94 | 5894782 | 404362 | 0.18% |
| 2025-08-15 | 6.93 | 6.85 | -0.07 | -1.01% | 6.70 | 6.95 | 7442142 | 507266 | 0.23% |
| 2025-08-14 | 6.78 | 6.92 | 0.12 | 1.76% | 6.75 | 6.94 | 5751286 | 396008 | 0.18% |
| 2025-08-13 | 6.86 | 6.80 | -0.05 | -0.73% | 6.70 | 6.95 | 7160594 | 488502 | 0.22% |
| 2025-08-12 | 6.74 | 6.85 | 0.11 | 1.63% | 6.73 | 6.88 | 4722226 | 323145 | 0.15% |
| 2025-08-11 | 6.69 | 6.74 | 0.03 | 0.45% | 6.62 | 6.78 | 4981600 | 334332 | 0.16% |
| 2025-08-08 | 6.72 | 6.71 | 0.00 | 0.00% | 6.66 | 6.75 | 3892603 | 260718 | 0.12% |
| 2025-08-07 | 6.62 | 6.71 | 0.09 | 1.36% | 6.56 | 6.74 | 4310128 | 288139 | 0.14% |
| 2025-08-06 | 6.56 | 6.62 | 0.08 | 1.22% | 6.55 | 6.62 | 4376046 | 288387 | 0.14% |
| 2025-08-05 | 6.40 | 6.54 | 0.15 | 2.35% | 6.38 | 6.56 | 4910672 | 318942 | 0.15% |
| 2025-08-04 | 6.34 | 6.39 | 0.06 | 0.95% | 6.33 | 6.48 | 5427493 | 347964 | 0.17% |
| 2025-08-01 | 6.31 | 6.33 | 0.03 | 0.48% | 6.25 | 6.39 | 5370252 | 340488 | 0.17% |
| 2025-07-31 | 6.25 | 6.30 | 0.07 | 1.12% | 6.17 | 6.34 | 5288060 | 331009 | 0.17% |
| 2025-07-30 | 6.15 | 6.23 | 0.09 | 1.47% | 6.11 | 6.27 | 5125786 | 318750 | 0.16% |
| 2025-07-29 | 6.20 | 6.14 | -0.05 | -0.81% | 6.13 | 6.29 | 4179314 | 258554 | 0.13% |
| 2025-07-28 | 6.17 | 6.19 | 0.01 | 0.16% | 6.15 | 6.21 | 3173345 | 196416 | 0.10% |
| 2025-07-25 | 6.19 | 6.18 | -0.02 | -0.32% | 6.16 | 6.24 | 3459340 | 214447 | 0.11% |
| 2025-07-24 | 6.26 | 6.20 | -0.05 | -0.80% | 6.19 | 6.28 | 4388960 | 273242 | 0.14% |