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 | 8.15 | 8.25 | 0.23 | 2.87% | 8.05 | 8.36 | 176543 | 14597 | 4.34% |
| 2025-10-30 | 8.16 | 8.02 | -0.09 | -1.11% | 7.95 | 8.30 | 156822 | 12670 | 3.86% |
| 2025-10-29 | 7.97 | 8.11 | 0.19 | 2.40% | 7.85 | 8.39 | 244633 | 19885 | 6.01% |
| 2025-10-28 | 7.73 | 7.92 | 0.15 | 1.93% | 7.73 | 8.22 | 224300 | 17996 | 5.51% |
| 2025-10-27 | 7.66 | 7.77 | 0.14 | 1.83% | 7.60 | 7.85 | 99093 | 7666 | 2.44% |
| 2025-10-24 | 7.64 | 7.63 | -0.04 | -0.52% | 7.57 | 7.70 | 69918 | 5334 | 1.72% |
| 2025-10-23 | 7.63 | 7.67 | -0.04 | -0.52% | 7.56 | 7.70 | 67531 | 5143 | 1.66% |
| 2025-10-22 | 7.63 | 7.71 | 0.04 | 0.52% | 7.63 | 7.88 | 91681 | 7122 | 2.25% |
| 2025-10-21 | 7.69 | 7.67 | 0.03 | 0.39% | 7.56 | 7.78 | 76700 | 5893 | 1.89% |
| 2025-10-20 | 7.63 | 7.64 | 0.01 | 0.13% | 7.60 | 7.76 | 85219 | 6540 | 2.10% |
| 2025-10-17 | 7.95 | 7.63 | -0.30 | -3.78% | 7.60 | 7.97 | 136675 | 10575 | 3.36% |
| 2025-10-16 | 8.01 | 7.93 | -0.15 | -1.86% | 7.88 | 8.13 | 139605 | 11145 | 3.43% |
| 2025-10-15 | 7.60 | 8.08 | 0.52 | 6.88% | 7.60 | 8.27 | 312600 | 25065 | 7.69% |
| 2025-10-14 | 7.56 | 7.56 | 0.00 | 0.00% | 7.50 | 7.74 | 96345 | 7321 | 2.37% |
| 2025-10-13 | 7.35 | 7.56 | -0.01 | -0.13% | 7.21 | 7.61 | 96150 | 7185 | 2.36% |
| 2025-10-10 | 7.61 | 7.57 | -0.04 | -0.53% | 7.50 | 7.68 | 79389 | 6013 | 1.95% |
| 2025-10-09 | 7.77 | 7.61 | -0.15 | -1.93% | 7.55 | 7.84 | 106304 | 8096 | 2.61% |
| 2025-09-30 | 7.85 | 7.76 | -0.06 | -0.77% | 7.70 | 7.91 | 101376 | 7911 | 2.49% |
| 2025-09-29 | 7.79 | 7.82 | 0.06 | 0.77% | 7.63 | 7.86 | 108395 | 8437 | 2.67% |
| 2025-09-26 | 7.93 | 7.76 | -0.19 | -2.39% | 7.75 | 7.98 | 89076 | 6992 | 2.19% |
| 2025-09-25 | 7.90 | 7.95 | 0.05 | 0.63% | 7.76 | 7.97 | 139468 | 11007 | 3.43% |
| 2025-09-24 | 7.70 | 7.90 | 0.21 | 2.73% | 7.58 | 7.92 | 163818 | 12766 | 4.03% |
| 2025-09-23 | 7.66 | 7.69 | 0.05 | 0.65% | 7.48 | 7.84 | 126936 | 9689 | 3.12% |
| 2025-09-22 | 7.53 | 7.64 | 0.10 | 1.33% | 7.35 | 7.80 | 155023 | 11719 | 3.81% |
| 2025-09-19 | 7.71 | 7.54 | -0.15 | -1.95% | 7.50 | 7.73 | 160883 | 12156 | 3.96% |
| 2025-09-18 | 7.99 | 7.69 | -0.31 | -3.88% | 7.56 | 8.00 | 239070 | 18601 | 5.88% |
| 2025-09-17 | 8.02 | 8.00 | -0.02 | -0.25% | 7.92 | 8.08 | 192945 | 15422 | 4.74% |
| 2025-09-16 | 8.20 | 8.02 | -0.22 | -2.67% | 7.88 | 8.30 | 394425 | 31658 | 9.70% |
| 2025-09-15 | 7.61 | 8.24 | 0.75 | 10.01% | 7.56 | 8.24 | 452145 | 36350 | 11.12% |
| 2025-09-12 | 7.57 | 7.49 | -0.10 | -1.32% | 7.46 | 7.67 | 80997 | 6087 | 1.99% |
| 2025-09-11 | 7.50 | 7.59 | 0.05 | 0.66% | 7.45 | 7.62 | 81068 | 6116 | 1.99% |
| 2025-09-10 | 7.63 | 7.54 | -0.08 | -1.05% | 7.53 | 7.74 | 66456 | 5048 | 1.63% |
| 2025-09-09 | 7.73 | 7.62 | -0.10 | -1.30% | 7.58 | 7.73 | 78452 | 5992 | 1.93% |
| 2025-09-08 | 7.86 | 7.72 | -0.11 | -1.40% | 7.70 | 7.96 | 95788 | 7448 | 2.36% |
| 2025-09-05 | 7.64 | 7.83 | 0.18 | 2.35% | 7.61 | 7.86 | 108235 | 8418 | 2.66% |
| 2025-09-04 | 7.68 | 7.65 | 0.12 | 1.59% | 7.57 | 7.85 | 125084 | 9634 | 3.08% |
| 2025-09-03 | 7.60 | 7.53 | -0.06 | -0.79% | 7.42 | 7.78 | 112509 | 8551 | 2.77% |
| 2025-09-02 | 7.62 | 7.59 | -0.06 | -0.78% | 7.47 | 7.74 | 96081 | 7284 | 2.36% |
| 2025-09-01 | 7.56 | 7.65 | 0.11 | 1.46% | 7.55 | 7.80 | 122683 | 9406 | 3.02% |
| 2025-08-29 | 7.63 | 7.54 | -0.16 | -2.08% | 7.50 | 7.71 | 92553 | 7000 | 2.28% |
| 2025-08-28 | 7.64 | 7.70 | 0.06 | 0.79% | 7.40 | 7.70 | 131859 | 9999 | 3.24% |
| 2025-08-27 | 8.00 | 7.64 | -0.36 | -4.50% | 7.60 | 8.05 | 213150 | 16604 | 5.24% |
| 2025-08-26 | 8.12 | 8.00 | -0.12 | -1.48% | 7.97 | 8.14 | 206234 | 16611 | 5.07% |
| 2025-08-25 | 8.14 | 8.12 | 0.10 | 1.25% | 8.02 | 8.77 | 365668 | 30750 | 8.99% |
| 2025-08-22 | 8.02 | 8.02 | 0.02 | 0.25% | 7.95 | 8.09 | 149592 | 12008 | 3.68% |
| 2025-08-21 | 7.90 | 8.00 | 0.13 | 1.65% | 7.79 | 8.12 | 217532 | 17314 | 5.35% |
| 2025-08-20 | 7.55 | 7.87 | 0.38 | 5.07% | 7.47 | 7.98 | 242059 | 18743 | 5.95% |
| 2025-08-19 | 7.38 | 7.49 | 0.11 | 1.49% | 7.35 | 7.55 | 123251 | 9182 | 3.03% |
| 2025-08-18 | 7.34 | 7.38 | 0.19 | 2.64% | 7.29 | 7.52 | 157103 | 11651 | 3.86% |
| 2025-08-15 | 7.12 | 7.19 | 0.07 | 0.98% | 7.09 | 7.22 | 73544 | 5271 | 1.81% |
| 2025-08-14 | 7.32 | 7.12 | -0.20 | -2.73% | 7.10 | 7.38 | 85656 | 6161 | 2.11% |
| 2025-08-13 | 7.48 | 7.32 | -0.03 | -0.41% | 7.29 | 7.50 | 115834 | 8526 | 2.85% |
| 2025-08-12 | 7.44 | 7.35 | -0.09 | -1.21% | 7.30 | 7.50 | 97537 | 7178 | 2.40% |
| 2025-08-11 | 7.20 | 7.44 | 0.24 | 3.33% | 7.19 | 7.64 | 188231 | 14008 | 4.63% |
| 2025-08-08 | 7.10 | 7.20 | 0.11 | 1.55% | 7.01 | 7.26 | 121578 | 8676 | 2.99% |
| 2025-08-07 | 7.08 | 7.09 | -0.04 | -0.56% | 7.06 | 7.15 | 64675 | 4590 | 1.59% |
| 2025-08-06 | 7.06 | 7.13 | 0.09 | 1.28% | 6.95 | 7.15 | 88265 | 6240 | 2.17% |
| 2025-08-05 | 7.09 | 7.04 | -0.01 | -0.14% | 7.00 | 7.10 | 60726 | 4274 | 1.49% |
| 2025-08-04 | 6.97 | 7.05 | 0.04 | 0.57% | 6.91 | 7.05 | 56855 | 3981 | 1.40% |
| 2025-08-01 | 6.92 | 7.01 | 0.08 | 1.15% | 6.86 | 7.05 | 66847 | 4681 | 1.64% |
| 2025-07-31 | 6.95 | 6.93 | -0.03 | -0.43% | 6.89 | 7.06 | 59881 | 4175 | 1.47% |
| 2025-07-30 | 7.05 | 6.96 | -0.09 | -1.28% | 6.89 | 7.07 | 67584 | 4706 | 1.66% |
| 2025-07-29 | 7.08 | 7.05 | -0.04 | -0.56% | 6.97 | 7.12 | 63817 | 4485 | 1.57% |
| 2025-07-28 | 7.13 | 7.09 | -0.04 | -0.56% | 7.04 | 7.17 | 90596 | 6428 | 2.23% |
| 2025-07-25 | 7.10 | 7.13 | 0.05 | 0.71% | 7.02 | 7.17 | 65241 | 4628 | 1.60% |