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 | 8.80 | 8.76 | -0.03 | -0.34% | 8.71 | 8.86 | 194523 | 17046 | 1.05% |
| 2025-10-30 | 8.82 | 8.79 | -0.03 | -0.34% | 8.77 | 8.91 | 212663 | 18798 | 1.15% |
| 2025-10-29 | 8.91 | 8.82 | -0.07 | -0.79% | 8.72 | 8.93 | 265972 | 23386 | 1.44% |
| 2025-10-28 | 9.02 | 8.89 | -0.17 | -1.88% | 8.74 | 9.05 | 416263 | 37057 | 2.25% |
| 2025-10-27 | 9.01 | 9.06 | 0.04 | 0.44% | 8.94 | 9.10 | 275640 | 24903 | 1.49% |
| 2025-10-24 | 8.97 | 9.02 | 0.04 | 0.45% | 8.85 | 9.08 | 338522 | 30360 | 1.83% |
| 2025-10-23 | 8.83 | 8.98 | 0.13 | 1.47% | 8.83 | 9.03 | 307224 | 27558 | 1.66% |
| 2025-10-22 | 8.84 | 8.85 | 0.02 | 0.23% | 8.80 | 8.96 | 227245 | 20160 | 1.23% |
| 2025-10-21 | 8.84 | 8.91 | 0.04 | 0.45% | 8.78 | 8.94 | 240326 | 21369 | 1.30% |
| 2025-10-20 | 8.76 | 8.87 | 0.13 | 1.49% | 8.73 | 8.92 | 298134 | 26373 | 1.61% |
| 2025-10-17 | 8.75 | 8.74 | -0.02 | -0.23% | 8.71 | 8.86 | 231031 | 20264 | 1.25% |
| 2025-10-16 | 8.76 | 8.76 | 0.00 | 0.00% | 8.70 | 8.80 | 203099 | 17768 | 1.10% |
| 2025-10-15 | 8.80 | 8.76 | -0.07 | -0.79% | 8.70 | 8.85 | 240188 | 21014 | 1.30% |
| 2025-10-14 | 8.79 | 8.83 | 0.05 | 0.57% | 8.70 | 8.94 | 463823 | 41003 | 2.50% |
| 2025-10-13 | 8.48 | 8.78 | 0.16 | 1.86% | 8.46 | 8.80 | 398305 | 34512 | 2.15% |
| 2025-10-10 | 8.55 | 8.62 | 0.07 | 0.82% | 8.52 | 8.65 | 187346 | 16110 | 1.01% |
| 2025-10-09 | 8.43 | 8.55 | 0.13 | 1.54% | 8.41 | 8.55 | 177914 | 15120 | 0.96% |
| 2025-09-30 | 8.50 | 8.42 | -0.07 | -0.82% | 8.41 | 8.53 | 165135 | 13931 | 0.89% |
| 2025-09-29 | 8.43 | 8.49 | 0.02 | 0.24% | 8.42 | 8.50 | 132514 | 11221 | 0.71% |
| 2025-09-26 | 8.43 | 8.47 | 0.01 | 0.12% | 8.41 | 8.50 | 124532 | 10534 | 0.67% |
| 2025-09-25 | 8.60 | 8.46 | -0.16 | -1.86% | 8.42 | 8.61 | 221457 | 18794 | 1.19% |
| 2025-09-24 | 8.51 | 8.62 | 0.06 | 0.70% | 8.47 | 8.65 | 190459 | 16339 | 1.03% |
| 2025-09-23 | 8.50 | 8.56 | 0.02 | 0.23% | 8.46 | 8.62 | 228741 | 19538 | 1.23% |
| 2025-09-22 | 8.68 | 8.54 | -0.12 | -1.39% | 8.52 | 8.69 | 179684 | 15408 | 0.97% |
| 2025-09-19 | 8.62 | 8.66 | 0.09 | 1.05% | 8.57 | 8.71 | 187175 | 16155 | 1.01% |
| 2025-09-18 | 8.73 | 8.57 | -0.16 | -1.83% | 8.53 | 8.74 | 277131 | 23948 | 1.50% |
| 2025-09-17 | 8.75 | 8.73 | -0.02 | -0.23% | 8.66 | 8.79 | 206205 | 17981 | 1.11% |
| 2025-09-16 | 8.77 | 8.75 | -0.07 | -0.79% | 8.68 | 8.83 | 252616 | 22068 | 1.36% |
| 2025-09-15 | 8.85 | 8.82 | 0.01 | 0.11% | 8.77 | 8.94 | 232551 | 20503 | 1.25% |
| 2025-09-12 | 8.89 | 8.81 | -0.07 | -0.79% | 8.78 | 8.95 | 276594 | 24447 | 1.49% |
| 2025-09-11 | 8.83 | 8.88 | 0.03 | 0.34% | 8.73 | 8.89 | 339413 | 29861 | 1.83% |
| 2025-09-10 | 8.93 | 8.85 | -0.19 | -2.10% | 8.81 | 8.98 | 420484 | 37290 | 2.27% |
| 2025-09-09 | 8.84 | 9.04 | 0.27 | 3.08% | 8.70 | 9.04 | 818943 | 73100 | 4.42% |
| 2025-09-08 | 8.63 | 8.77 | 0.14 | 1.62% | 8.61 | 8.79 | 381045 | 33293 | 2.06% |
| 2025-09-05 | 8.58 | 8.63 | 0.01 | 0.12% | 8.53 | 8.64 | 303899 | 26087 | 1.64% |
| 2025-09-04 | 8.44 | 8.62 | 0.18 | 2.13% | 8.39 | 8.66 | 348939 | 29769 | 1.88% |
| 2025-09-03 | 8.60 | 8.44 | -0.19 | -2.20% | 8.41 | 8.63 | 236728 | 20092 | 1.28% |
| 2025-09-02 | 8.58 | 8.63 | 0.06 | 0.70% | 8.50 | 8.71 | 391492 | 33715 | 2.11% |
| 2025-09-01 | 8.52 | 8.57 | 0.16 | 1.90% | 8.48 | 8.61 | 323031 | 27637 | 1.74% |
| 2025-08-29 | 8.39 | 8.41 | 0.00 | 0.00% | 8.36 | 8.48 | 266331 | 22494 | 1.44% |
| 2025-08-28 | 8.37 | 8.41 | 0.05 | 0.60% | 8.27 | 8.43 | 304197 | 25430 | 1.64% |
| 2025-08-27 | 8.54 | 8.36 | -0.17 | -1.99% | 8.35 | 8.56 | 347854 | 29414 | 1.88% |
| 2025-08-26 | 8.59 | 8.53 | -0.06 | -0.70% | 8.51 | 8.62 | 283870 | 24308 | 1.53% |
| 2025-08-25 | 8.49 | 8.59 | 0.21 | 2.51% | 8.45 | 8.61 | 552907 | 47307 | 2.98% |
| 2025-08-22 | 8.37 | 8.38 | 0.00 | 0.00% | 8.30 | 8.38 | 240165 | 20019 | 1.30% |
| 2025-08-21 | 8.33 | 8.38 | 0.06 | 0.72% | 8.31 | 8.40 | 261029 | 21837 | 1.41% |
| 2025-08-20 | 8.31 | 8.32 | -0.01 | -0.12% | 8.27 | 8.32 | 167959 | 13927 | 0.91% |
| 2025-08-19 | 8.30 | 8.33 | 0.04 | 0.48% | 8.28 | 8.35 | 179033 | 14881 | 0.97% |
| 2025-08-18 | 8.28 | 8.29 | 0.01 | 0.12% | 8.27 | 8.34 | 254309 | 21119 | 1.37% |
| 2025-08-15 | 8.22 | 8.28 | 0.05 | 0.61% | 8.20 | 8.29 | 162038 | 13364 | 0.87% |
| 2025-08-14 | 8.30 | 8.23 | -0.06 | -0.72% | 8.22 | 8.32 | 178815 | 14796 | 0.96% |
| 2025-08-13 | 8.33 | 8.29 | -0.05 | -0.60% | 8.27 | 8.34 | 173392 | 14376 | 0.94% |
| 2025-08-12 | 8.32 | 8.34 | 0.02 | 0.24% | 8.28 | 8.37 | 215045 | 17920 | 1.16% |
| 2025-08-11 | 8.28 | 8.32 | 0.05 | 0.60% | 8.27 | 8.34 | 162609 | 13510 | 0.88% |
| 2025-08-08 | 8.23 | 8.27 | 0.04 | 0.49% | 8.20 | 8.28 | 136847 | 11287 | 0.74% |
| 2025-08-07 | 8.25 | 8.23 | -0.02 | -0.24% | 8.21 | 8.25 | 112029 | 9214 | 0.60% |
| 2025-08-06 | 8.22 | 8.25 | 0.03 | 0.36% | 8.17 | 8.26 | 137001 | 11264 | 0.74% |
| 2025-08-05 | 8.19 | 8.22 | 0.04 | 0.49% | 8.18 | 8.23 | 99969 | 8205 | 0.54% |
| 2025-08-04 | 8.15 | 8.18 | 0.01 | 0.12% | 8.11 | 8.18 | 94441 | 7703 | 0.51% |
| 2025-08-01 | 8.16 | 8.17 | 0.01 | 0.12% | 8.14 | 8.20 | 106083 | 8666 | 0.57% |
| 2025-07-31 | 8.30 | 8.16 | -0.14 | -1.69% | 8.15 | 8.30 | 262970 | 21572 | 1.42% |
| 2025-07-30 | 8.28 | 8.30 | 0.01 | 0.12% | 8.27 | 8.38 | 190802 | 15906 | 1.03% |
| 2025-07-29 | 8.32 | 8.29 | -0.03 | -0.36% | 8.24 | 8.34 | 177009 | 14651 | 0.96% |
| 2025-07-28 | 8.40 | 8.32 | -0.07 | -0.83% | 8.30 | 8.41 | 186301 | 15526 | 1.01% |
| 2025-07-25 | 8.48 | 8.39 | -0.09 | -1.06% | 8.39 | 8.48 | 239332 | 20167 | 1.29% |
| 2025-07-24 | 8.33 | 8.48 | 0.14 | 1.68% | 8.31 | 8.48 | 286499 | 24116 | 1.55% |