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 | 8.50 | 8.55 | 0.07 | 0.83% | 8.44 | 8.62 | 150479 | 12832 | 0.89% |
| 2025-10-30 | 8.75 | 8.48 | -0.16 | -1.85% | 8.48 | 8.86 | 209682 | 18146 | 1.24% |
| 2025-10-29 | 8.45 | 8.64 | 0.24 | 2.86% | 8.29 | 8.84 | 279157 | 23792 | 1.65% |
| 2025-10-28 | 8.98 | 8.40 | -0.73 | -8.00% | 8.37 | 8.98 | 423384 | 36185 | 2.49% |
| 2025-10-27 | 8.80 | 9.13 | 0.26 | 2.93% | 8.71 | 9.22 | 326053 | 29505 | 1.92% |
| 2025-10-24 | 9.02 | 8.87 | -0.20 | -2.21% | 8.75 | 9.07 | 302250 | 26794 | 1.78% |
| 2025-10-23 | 9.11 | 9.07 | 0.13 | 1.45% | 8.81 | 9.19 | 411297 | 37087 | 2.42% |
| 2025-10-22 | 9.26 | 8.94 | -0.08 | -0.89% | 8.85 | 9.39 | 505901 | 46119 | 2.98% |
| 2025-10-21 | 8.20 | 9.02 | 0.82 | 10.00% | 8.15 | 9.02 | 353928 | 30615 | 2.09% |
| 2025-10-20 | 8.23 | 8.20 | 0.00 | 0.00% | 8.14 | 8.34 | 142673 | 11708 | 0.84% |
| 2025-10-17 | 8.54 | 8.20 | -0.34 | -3.98% | 8.16 | 8.64 | 208434 | 17363 | 1.23% |
| 2025-10-16 | 8.48 | 8.54 | 0.04 | 0.47% | 8.41 | 8.79 | 256099 | 22004 | 1.51% |
| 2025-10-15 | 8.51 | 8.50 | 0.01 | 0.12% | 8.40 | 8.58 | 242619 | 20632 | 1.43% |
| 2025-10-14 | 8.40 | 8.49 | 0.19 | 2.29% | 8.37 | 8.93 | 442056 | 38057 | 2.61% |
| 2025-10-13 | 8.10 | 8.30 | 0.05 | 0.61% | 8.00 | 8.36 | 281532 | 23084 | 1.66% |
| 2025-10-10 | 8.11 | 8.25 | 0.16 | 1.98% | 8.07 | 8.34 | 253902 | 20815 | 1.50% |
| 2025-10-09 | 8.02 | 8.09 | 0.07 | 0.87% | 7.93 | 8.13 | 185468 | 14893 | 1.09% |
| 2025-09-30 | 8.12 | 8.02 | -0.05 | -0.62% | 7.99 | 8.15 | 170201 | 13703 | 1.00% |
| 2025-09-29 | 8.15 | 8.07 | -0.13 | -1.59% | 7.88 | 8.18 | 219446 | 17548 | 1.29% |
| 2025-09-26 | 8.23 | 8.20 | -0.07 | -0.85% | 8.11 | 8.37 | 188893 | 15548 | 1.11% |
| 2025-09-25 | 8.48 | 8.27 | -0.20 | -2.36% | 8.26 | 8.49 | 181810 | 15165 | 1.07% |
| 2025-09-24 | 8.46 | 8.47 | -0.01 | -0.12% | 8.32 | 8.60 | 185156 | 15687 | 1.09% |
| 2025-09-23 | 8.75 | 8.48 | -0.29 | -3.31% | 8.37 | 8.83 | 306874 | 26138 | 1.81% |
| 2025-09-22 | 9.16 | 8.77 | -0.40 | -4.36% | 8.74 | 9.16 | 338654 | 29960 | 2.00% |
| 2025-09-19 | 9.32 | 9.17 | -0.17 | -1.82% | 9.02 | 9.33 | 337749 | 31018 | 1.99% |
| 2025-09-18 | 9.09 | 9.34 | 0.26 | 2.86% | 8.97 | 9.78 | 628365 | 58968 | 3.70% |
| 2025-09-17 | 9.36 | 9.08 | -0.28 | -2.99% | 9.06 | 9.42 | 361062 | 33116 | 2.13% |
| 2025-09-16 | 9.47 | 9.36 | -0.11 | -1.16% | 9.20 | 9.56 | 449134 | 41942 | 2.65% |
| 2025-09-15 | 9.09 | 9.47 | 0.21 | 2.27% | 9.09 | 10.00 | 571468 | 54815 | 3.37% |
| 2025-09-12 | 9.49 | 9.26 | 0.04 | 0.43% | 9.16 | 9.65 | 514882 | 48236 | 3.03% |
| 2025-09-11 | 9.56 | 9.22 | -0.06 | -0.65% | 9.02 | 9.70 | 804201 | 74291 | 4.74% |
| 2025-09-10 | 8.40 | 9.28 | 0.84 | 9.95% | 8.37 | 9.28 | 563307 | 50618 | 3.32% |
| 2025-09-09 | 8.39 | 8.44 | 0.14 | 1.69% | 8.18 | 8.47 | 497356 | 41389 | 2.93% |
| 2025-09-08 | 7.99 | 8.30 | 0.26 | 3.23% | 7.96 | 8.43 | 582142 | 48300 | 3.43% |
| 2025-09-05 | 8.00 | 8.04 | 0.01 | 0.12% | 7.61 | 8.14 | 544620 | 43020 | 3.21% |
| 2025-09-04 | 7.97 | 8.03 | 0.10 | 1.26% | 7.87 | 8.15 | 528128 | 42300 | 3.11% |
| 2025-09-03 | 7.94 | 7.93 | 0.04 | 0.51% | 7.78 | 8.07 | 504257 | 40006 | 2.97% |
| 2025-09-02 | 8.16 | 7.89 | -0.46 | -5.51% | 7.80 | 8.32 | 828333 | 66415 | 4.88% |
| 2025-09-01 | 8.40 | 8.35 | -0.42 | -4.79% | 7.99 | 9.11 | 1332172 | 110323 | 7.85% |
| 2025-08-29 | 8.35 | 8.77 | 0.34 | 4.03% | 8.19 | 9.27 | 1339474 | 120995 | 7.89% |
| 2025-08-28 | 8.05 | 8.43 | 0.77 | 10.05% | 7.93 | 8.43 | 747212 | 62210 | 4.40% |
| 2025-08-27 | 7.04 | 7.66 | 0.70 | 10.06% | 7.00 | 7.66 | 482185 | 35788 | 2.84% |
| 2025-08-26 | 6.84 | 6.96 | 0.11 | 1.61% | 6.81 | 7.02 | 139733 | 9670 | 0.82% |
| 2025-08-25 | 6.84 | 6.85 | 0.01 | 0.15% | 6.83 | 6.96 | 149664 | 10297 | 0.88% |
| 2025-08-22 | 6.85 | 6.84 | -0.01 | -0.15% | 6.74 | 6.88 | 153849 | 10480 | 0.91% |
| 2025-08-21 | 6.87 | 6.85 | 0.00 | 0.00% | 6.82 | 6.90 | 139947 | 9607 | 0.82% |
| 2025-08-20 | 6.73 | 6.85 | 0.13 | 1.93% | 6.68 | 6.87 | 156164 | 10629 | 0.92% |
| 2025-08-19 | 6.74 | 6.72 | -0.02 | -0.30% | 6.69 | 6.77 | 99435 | 6694 | 0.59% |
| 2025-08-18 | 6.70 | 6.74 | 0.05 | 0.75% | 6.67 | 6.85 | 150859 | 10209 | 0.89% |
| 2025-08-15 | 6.74 | 6.69 | -0.05 | -0.74% | 6.63 | 6.78 | 157936 | 10575 | 0.93% |
| 2025-08-14 | 6.86 | 6.74 | -0.14 | -2.03% | 6.73 | 6.91 | 129104 | 8800 | 0.76% |
| 2025-08-13 | 6.72 | 6.88 | 0.19 | 2.84% | 6.66 | 6.90 | 200993 | 13674 | 1.18% |
| 2025-08-12 | 6.66 | 6.69 | 0.02 | 0.30% | 6.66 | 6.79 | 87628 | 5878 | 0.52% |
| 2025-08-11 | 6.68 | 6.67 | -0.01 | -0.15% | 6.59 | 6.69 | 83317 | 5535 | 0.49% |
| 2025-08-08 | 6.63 | 6.68 | 0.06 | 0.91% | 6.59 | 6.69 | 78418 | 5202 | 0.46% |
| 2025-08-07 | 6.62 | 6.62 | -0.04 | -0.60% | 6.61 | 6.72 | 144216 | 9615 | 0.85% |
| 2025-08-06 | 6.54 | 6.66 | 0.12 | 1.83% | 6.50 | 6.67 | 122181 | 8019 | 0.72% |
| 2025-08-05 | 6.50 | 6.54 | 0.04 | 0.62% | 6.50 | 6.57 | 59718 | 3901 | 0.35% |
| 2025-08-04 | 6.51 | 6.50 | -0.02 | -0.31% | 6.44 | 6.52 | 64969 | 4212 | 0.38% |
| 2025-08-01 | 6.51 | 6.52 | 0.02 | 0.31% | 6.49 | 6.58 | 85744 | 5602 | 0.51% |
| 2025-07-31 | 6.70 | 6.50 | -0.20 | -2.99% | 6.48 | 6.70 | 121948 | 7996 | 0.72% |
| 2025-07-30 | 6.56 | 6.70 | 0.15 | 2.29% | 6.55 | 6.75 | 149820 | 9971 | 0.88% |
| 2025-07-29 | 6.72 | 6.55 | -0.17 | -2.53% | 6.52 | 6.74 | 145365 | 9559 | 0.86% |
| 2025-07-28 | 6.79 | 6.72 | 0.06 | 0.90% | 6.72 | 6.97 | 185862 | 12658 | 1.10% |
| 2025-07-25 | 6.77 | 6.66 | -0.07 | -1.04% | 6.65 | 6.80 | 83445 | 5592 | 0.49% |