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 | 8.26 | 8.28 | 0.02 | 0.24% | 8.23 | 8.32 | 36425 | 3011 | 0.62% |
| 2025-10-30 | 8.27 | 8.26 | -0.01 | -0.12% | 8.15 | 8.29 | 57571 | 4724 | 0.97% |
| 2025-10-29 | 8.38 | 8.27 | -0.09 | -1.08% | 8.26 | 8.43 | 58754 | 4885 | 0.99% |
| 2025-10-28 | 8.57 | 8.36 | -0.27 | -3.13% | 8.30 | 8.62 | 101799 | 8547 | 1.72% |
| 2025-10-27 | 8.72 | 8.63 | -0.06 | -0.69% | 8.54 | 8.74 | 53742 | 4626 | 0.91% |
| 2025-10-24 | 8.75 | 8.69 | 0.01 | 0.12% | 8.62 | 8.76 | 32982 | 2867 | 0.56% |
| 2025-10-23 | 8.60 | 8.68 | 0.08 | 0.93% | 8.51 | 8.72 | 36457 | 3142 | 0.62% |
| 2025-10-22 | 8.72 | 8.60 | -0.10 | -1.15% | 8.60 | 8.83 | 46458 | 4039 | 0.79% |
| 2025-10-21 | 8.75 | 8.70 | -0.02 | -0.23% | 8.65 | 8.92 | 69430 | 6113 | 1.17% |
| 2025-10-20 | 8.47 | 8.72 | 0.31 | 3.69% | 8.47 | 8.80 | 70370 | 6082 | 1.19% |
| 2025-10-17 | 8.52 | 8.41 | -0.09 | -1.06% | 8.30 | 8.59 | 61867 | 5212 | 1.05% |
| 2025-10-16 | 8.60 | 8.50 | -0.11 | -1.28% | 8.47 | 8.63 | 51893 | 4427 | 0.88% |
| 2025-10-15 | 8.60 | 8.61 | 0.01 | 0.12% | 8.46 | 8.69 | 56103 | 4800 | 0.95% |
| 2025-10-14 | 8.99 | 8.60 | -0.30 | -3.37% | 8.53 | 9.02 | 116550 | 10177 | 1.97% |
| 2025-10-13 | 8.90 | 8.90 | -0.47 | -5.02% | 8.90 | 8.99 | 166507 | 14825 | 2.82% |
| 2025-10-10 | 9.09 | 9.37 | 0.31 | 3.42% | 9.08 | 9.51 | 166988 | 15777 | 2.83% |
| 2025-10-09 | 9.01 | 9.06 | 0.07 | 0.78% | 8.94 | 9.15 | 92251 | 8372 | 1.56% |
| 2025-09-30 | 8.80 | 8.99 | 0.28 | 3.21% | 8.78 | 9.03 | 101222 | 9054 | 1.71% |
| 2025-09-29 | 8.70 | 8.71 | 0.00 | 0.00% | 8.61 | 8.74 | 45855 | 3981 | 0.78% |
| 2025-09-26 | 8.69 | 8.71 | 0.04 | 0.46% | 8.53 | 8.80 | 86851 | 7535 | 1.47% |
| 2025-09-25 | 8.38 | 8.67 | -0.13 | -1.48% | 8.38 | 9.00 | 176966 | 15393 | 2.99% |
| 2025-09-23 | 8.85 | 8.80 | -0.04 | -0.45% | 8.69 | 9.01 | 70900 | 6242 | 1.20% |
| 2025-09-22 | 8.83 | 8.84 | 0.01 | 0.11% | 8.72 | 8.88 | 44517 | 3919 | 0.75% |
| 2025-09-19 | 8.78 | 8.83 | 0.05 | 0.57% | 8.78 | 8.90 | 55625 | 4917 | 0.94% |
| 2025-09-18 | 9.04 | 8.78 | -0.25 | -2.77% | 8.70 | 9.04 | 81937 | 7274 | 1.39% |
| 2025-09-17 | 9.09 | 9.03 | 0.03 | 0.33% | 8.92 | 9.22 | 77161 | 7011 | 1.31% |
| 2025-09-16 | 8.91 | 9.00 | 0.05 | 0.56% | 8.80 | 9.04 | 91856 | 8182 | 1.55% |
| 2025-09-15 | 8.48 | 8.95 | 0.43 | 5.05% | 8.48 | 8.95 | 122287 | 10760 | 2.07% |
| 2025-09-12 | 8.59 | 8.52 | -0.04 | -0.47% | 8.49 | 8.61 | 52331 | 4457 | 0.89% |
| 2025-09-11 | 8.50 | 8.56 | 0.16 | 1.90% | 8.45 | 8.78 | 89644 | 7711 | 1.52% |
| 2025-09-10 | 8.46 | 8.40 | -0.10 | -1.18% | 8.36 | 8.52 | 47588 | 4008 | 0.81% |
| 2025-09-09 | 8.43 | 8.50 | 0.08 | 0.95% | 8.30 | 8.70 | 73761 | 6271 | 1.25% |
| 2025-09-08 | 8.39 | 8.42 | 0.09 | 1.08% | 8.21 | 8.53 | 71880 | 6054 | 1.22% |
| 2025-09-05 | 8.43 | 8.33 | -0.05 | -0.60% | 8.10 | 8.48 | 121916 | 10056 | 2.06% |
| 2025-09-04 | 8.99 | 8.38 | -0.44 | -4.99% | 8.38 | 9.10 | 187338 | 16056 | 3.17% |
| 2025-09-03 | 9.15 | 8.82 | -0.29 | -3.18% | 8.82 | 9.16 | 94119 | 8429 | 1.59% |
| 2025-09-02 | 9.16 | 9.11 | -0.05 | -0.55% | 8.91 | 9.20 | 95255 | 8604 | 1.61% |
| 2025-09-01 | 8.87 | 9.16 | 0.29 | 3.27% | 8.87 | 9.24 | 132922 | 12088 | 2.25% |
| 2025-08-29 | 8.82 | 8.87 | 0.04 | 0.45% | 8.78 | 8.96 | 57601 | 5105 | 0.97% |
| 2025-08-28 | 8.76 | 8.83 | 0.05 | 0.57% | 8.58 | 8.92 | 103585 | 9081 | 1.75% |
| 2025-08-27 | 8.94 | 8.78 | -0.16 | -1.79% | 8.76 | 9.03 | 90542 | 8063 | 1.53% |
| 2025-08-26 | 9.01 | 8.94 | -0.07 | -0.78% | 8.88 | 9.24 | 137561 | 12432 | 2.33% |
| 2025-08-25 | 8.82 | 9.01 | 0.24 | 2.74% | 8.70 | 9.05 | 143621 | 12756 | 2.43% |
| 2025-08-22 | 8.80 | 8.77 | 0.05 | 0.57% | 8.70 | 9.08 | 164566 | 14573 | 2.79% |
| 2025-08-21 | 8.32 | 8.72 | 0.42 | 5.06% | 8.31 | 8.72 | 161078 | 13827 | 2.73% |
| 2025-08-20 | 8.38 | 8.30 | -0.02 | -0.24% | 8.25 | 8.39 | 68002 | 5643 | 1.15% |
| 2025-08-19 | 8.13 | 8.32 | 0.22 | 2.72% | 8.10 | 8.41 | 120158 | 9938 | 2.03% |
| 2025-08-18 | 7.98 | 8.10 | 0.10 | 1.25% | 7.96 | 8.13 | 76840 | 6210 | 1.30% |
| 2025-08-15 | 7.93 | 8.00 | 0.08 | 1.01% | 7.90 | 8.01 | 52185 | 4155 | 0.88% |
| 2025-08-14 | 8.08 | 7.92 | -0.14 | -1.74% | 7.90 | 8.15 | 77542 | 6220 | 1.31% |
| 2025-08-13 | 8.04 | 8.06 | 0.01 | 0.12% | 8.02 | 8.10 | 55397 | 4465 | 0.94% |
| 2025-08-12 | 8.10 | 8.05 | -0.05 | -0.62% | 8.03 | 8.13 | 41489 | 3342 | 0.70% |
| 2025-08-11 | 8.08 | 8.10 | 0.01 | 0.12% | 7.89 | 8.12 | 54465 | 4383 | 0.92% |
| 2025-08-08 | 8.09 | 8.09 | 0.01 | 0.12% | 8.04 | 8.21 | 53340 | 4335 | 0.90% |
| 2025-08-07 | 8.10 | 8.08 | -0.01 | -0.12% | 8.04 | 8.19 | 40109 | 3245 | 0.68% |
| 2025-08-06 | 8.12 | 8.09 | -0.01 | -0.12% | 8.04 | 8.13 | 40446 | 3267 | 0.68% |
| 2025-08-05 | 8.06 | 8.10 | 0.03 | 0.37% | 8.04 | 8.12 | 36158 | 2920 | 0.61% |
| 2025-08-04 | 7.84 | 8.07 | 0.23 | 2.93% | 7.81 | 8.11 | 62874 | 5011 | 1.06% |
| 2025-08-01 | 7.96 | 7.84 | -0.12 | -1.51% | 7.72 | 7.98 | 60813 | 4767 | 1.03% |
| 2025-07-31 | 8.08 | 7.96 | -0.12 | -1.49% | 7.93 | 8.12 | 58695 | 4703 | 0.99% |
| 2025-07-30 | 8.18 | 8.08 | -0.11 | -1.34% | 8.03 | 8.22 | 40976 | 3321 | 0.69% |
| 2025-07-29 | 8.15 | 8.19 | 0.02 | 0.24% | 8.11 | 8.24 | 38500 | 3139 | 0.65% |
| 2025-07-28 | 8.05 | 8.17 | 0.11 | 1.36% | 8.01 | 8.18 | 58721 | 4766 | 0.99% |
| 2025-07-25 | 8.03 | 8.06 | 0.02 | 0.25% | 8.00 | 8.13 | 40513 | 3261 | 0.69% |
| 2025-07-24 | 8.06 | 8.04 | 0.03 | 0.37% | 7.99 | 8.06 | 41298 | 3314 | 0.70% |