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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.48 | 8.30 | -0.18 | -2.12% | 8.17 | 8.51 | 113001 | 9346 | 2.18% |
| 2025-10-22 | 8.36 | 8.48 | 0.12 | 1.44% | 8.30 | 8.65 | 220034 | 18663 | 4.24% |
| 2025-10-21 | 7.84 | 8.36 | 0.49 | 6.23% | 7.84 | 8.60 | 249247 | 20563 | 4.80% |
| 2025-10-20 | 7.92 | 7.87 | 0.01 | 0.13% | 7.72 | 7.98 | 121391 | 9492 | 2.34% |
| 2025-10-17 | 7.98 | 7.86 | -0.17 | -2.12% | 7.80 | 8.08 | 153221 | 12196 | 2.95% |
| 2025-10-16 | 8.24 | 8.03 | -0.22 | -2.67% | 7.91 | 8.28 | 169662 | 13735 | 3.27% |
| 2025-10-15 | 8.18 | 8.25 | 0.08 | 0.98% | 8.09 | 8.26 | 113630 | 9301 | 2.19% |
| 2025-10-14 | 8.36 | 8.17 | -0.21 | -2.51% | 8.12 | 8.37 | 167918 | 13795 | 3.23% |
| 2025-10-13 | 7.90 | 8.38 | 0.15 | 1.82% | 7.90 | 8.40 | 194880 | 16052 | 3.75% |
| 2025-10-10 | 8.09 | 8.23 | 0.14 | 1.73% | 7.97 | 8.30 | 242459 | 19761 | 4.67% |
| 2025-10-09 | 7.81 | 8.09 | 0.37 | 4.79% | 7.66 | 8.25 | 259665 | 20751 | 5.00% |
| 2025-09-30 | 7.72 | 7.72 | -0.04 | -0.52% | 7.68 | 8.03 | 200483 | 15617 | 3.86% |
| 2025-09-29 | 7.15 | 7.76 | 0.59 | 8.23% | 7.05 | 7.82 | 341316 | 25862 | 6.57% |
| 2025-09-26 | 7.29 | 7.17 | -0.18 | -2.45% | 7.15 | 7.32 | 141343 | 10212 | 2.72% |
| 2025-09-25 | 7.24 | 7.35 | 0.05 | 0.68% | 7.20 | 7.41 | 144792 | 10564 | 2.79% |
| 2025-09-24 | 7.17 | 7.30 | 0.10 | 1.39% | 7.14 | 7.30 | 132238 | 9574 | 2.55% |
| 2025-09-23 | 7.07 | 7.20 | 0.11 | 1.55% | 6.96 | 7.20 | 155062 | 10986 | 2.99% |
| 2025-09-22 | 7.17 | 7.09 | -0.06 | -0.84% | 6.99 | 7.19 | 90688 | 6409 | 1.75% |
| 2025-09-19 | 7.00 | 7.15 | 0.15 | 2.14% | 6.93 | 7.21 | 180420 | 12794 | 3.47% |
| 2025-09-18 | 6.99 | 7.00 | -0.03 | -0.43% | 6.87 | 7.05 | 139879 | 9760 | 2.69% |
| 2025-09-17 | 7.07 | 7.03 | -0.04 | -0.57% | 6.97 | 7.09 | 75245 | 5283 | 1.45% |
| 2025-09-16 | 6.98 | 7.07 | 0.06 | 0.86% | 6.92 | 7.12 | 134892 | 9454 | 2.60% |
| 2025-09-15 | 7.10 | 7.01 | -0.11 | -1.54% | 7.00 | 7.14 | 130978 | 9205 | 2.52% |
| 2025-09-12 | 7.17 | 7.12 | -0.05 | -0.70% | 7.09 | 7.19 | 95997 | 6847 | 1.85% |
| 2025-09-11 | 7.08 | 7.17 | 0.07 | 0.99% | 7.00 | 7.18 | 152571 | 10837 | 2.94% |
| 2025-09-10 | 7.17 | 7.10 | -0.09 | -1.25% | 7.02 | 7.24 | 112407 | 7973 | 2.16% |
| 2025-09-09 | 7.30 | 7.19 | -0.12 | -1.64% | 7.15 | 7.30 | 108736 | 7842 | 2.09% |
| 2025-09-08 | 7.15 | 7.31 | 0.13 | 1.81% | 7.02 | 7.32 | 162560 | 11750 | 3.13% |
| 2025-09-05 | 7.18 | 7.18 | 0.04 | 0.56% | 7.03 | 7.36 | 164374 | 11750 | 3.16% |
| 2025-09-04 | 7.08 | 7.14 | 0.12 | 1.71% | 6.98 | 7.19 | 180004 | 12788 | 3.47% |
| 2025-09-03 | 7.39 | 7.02 | -0.50 | -6.65% | 7.02 | 7.40 | 286374 | 20478 | 5.51% |
| 2025-09-02 | 7.51 | 7.52 | 0.05 | 0.67% | 7.27 | 7.57 | 207215 | 15381 | 3.99% |
| 2025-09-01 | 7.15 | 7.47 | 0.31 | 4.33% | 7.08 | 7.60 | 263630 | 19596 | 5.08% |
| 2025-08-29 | 7.08 | 7.16 | 0.07 | 0.99% | 7.05 | 7.22 | 125612 | 8976 | 2.42% |
| 2025-08-28 | 7.10 | 7.09 | -0.04 | -0.56% | 6.88 | 7.17 | 155991 | 10987 | 3.00% |
| 2025-08-27 | 7.22 | 7.13 | -0.09 | -1.25% | 7.11 | 7.33 | 165613 | 11973 | 3.19% |
| 2025-08-26 | 7.08 | 7.22 | 0.14 | 1.98% | 7.04 | 7.33 | 159155 | 11472 | 3.06% |
| 2025-08-25 | 7.15 | 7.08 | -0.03 | -0.42% | 7.01 | 7.20 | 191933 | 13584 | 3.70% |
| 2025-08-22 | 7.30 | 7.11 | -0.25 | -3.40% | 7.00 | 7.33 | 273859 | 19447 | 5.27% |
| 2025-08-21 | 7.24 | 7.36 | 0.15 | 2.08% | 7.19 | 7.38 | 155408 | 11333 | 2.99% |
| 2025-08-20 | 7.15 | 7.21 | 0.01 | 0.14% | 7.12 | 7.25 | 108535 | 7819 | 2.09% |
| 2025-08-19 | 7.07 | 7.20 | 0.13 | 1.84% | 7.05 | 7.25 | 175094 | 12591 | 3.37% |
| 2025-08-18 | 7.12 | 7.07 | -0.03 | -0.42% | 7.02 | 7.17 | 157957 | 11150 | 3.04% |
| 2025-08-15 | 6.88 | 7.10 | 0.22 | 3.20% | 6.88 | 7.20 | 218407 | 15457 | 4.20% |
| 2025-08-14 | 6.95 | 6.88 | -0.09 | -1.29% | 6.86 | 7.04 | 141471 | 9829 | 2.72% |
| 2025-08-13 | 7.08 | 6.97 | -0.10 | -1.41% | 6.95 | 7.10 | 112750 | 7883 | 2.17% |
| 2025-08-12 | 7.03 | 7.07 | 0.05 | 0.71% | 6.97 | 7.14 | 176326 | 12462 | 3.39% |
| 2025-08-11 | 6.75 | 7.02 | 0.29 | 4.31% | 6.75 | 7.16 | 297880 | 20856 | 5.73% |
| 2025-08-08 | 6.71 | 6.73 | 0.01 | 0.15% | 6.63 | 6.79 | 162665 | 10923 | 3.13% |
| 2025-08-07 | 6.81 | 6.72 | -0.09 | -1.32% | 6.69 | 6.82 | 136643 | 9220 | 2.63% |
| 2025-08-06 | 6.81 | 6.81 | 0.00 | 0.00% | 6.75 | 6.90 | 102252 | 6976 | 1.97% |
| 2025-08-05 | 6.81 | 6.81 | -0.02 | -0.29% | 6.79 | 6.88 | 93373 | 6373 | 1.80% |
| 2025-08-04 | 6.77 | 6.83 | -0.01 | -0.15% | 6.70 | 6.84 | 73120 | 4961 | 1.41% |
| 2025-08-01 | 6.90 | 6.84 | -0.05 | -0.73% | 6.80 | 6.97 | 98902 | 6777 | 1.90% |
| 2025-07-31 | 6.89 | 6.89 | -0.07 | -1.01% | 6.86 | 6.99 | 168278 | 11646 | 3.24% |
| 2025-07-30 | 6.82 | 6.96 | 0.13 | 1.90% | 6.79 | 7.02 | 180647 | 12437 | 3.48% |
| 2025-07-29 | 6.85 | 6.83 | 0.02 | 0.29% | 6.76 | 6.89 | 91845 | 6255 | 1.77% |
| 2025-07-28 | 6.81 | 6.81 | -0.03 | -0.44% | 6.76 | 6.85 | 97308 | 6619 | 1.87% |
| 2025-07-25 | 7.01 | 6.84 | -0.15 | -2.15% | 6.82 | 7.03 | 134805 | 9294 | 2.60% |
| 2025-07-24 | 6.81 | 6.99 | 0.18 | 2.64% | 6.80 | 7.10 | 233874 | 16289 | 4.50% |
| 2025-07-23 | 6.93 | 6.81 | -0.10 | -1.45% | 6.77 | 7.08 | 249719 | 17255 | 4.81% |
| 2025-07-22 | 6.88 | 6.91 | 0.07 | 1.02% | 6.78 | 6.94 | 255308 | 17525 | 4.92% |
| 2025-07-21 | 6.69 | 6.84 | 0.27 | 4.11% | 6.61 | 6.88 | 287377 | 19519 | 5.53% |
| 2025-07-18 | 6.54 | 6.57 | 0.02 | 0.31% | 6.51 | 6.58 | 90922 | 5949 | 1.75% |
| 2025-07-17 | 6.58 | 6.55 | -0.03 | -0.46% | 6.52 | 6.62 | 91001 | 5958 | 1.75% |
| 2025-07-16 | 6.60 | 6.58 | -0.04 | -0.60% | 6.54 | 6.63 | 66697 | 4390 | 1.28% |