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 | 8.47 | 8.47 | 0.00 | 0.00% | 8.40 | 8.55 | 146366 | 12405 | 1.23% |
| 2025-10-30 | 8.40 | 8.47 | 0.10 | 1.19% | 8.36 | 8.61 | 282272 | 24019 | 2.37% |
| 2025-10-29 | 8.35 | 8.37 | 0.04 | 0.48% | 8.22 | 8.39 | 183899 | 15273 | 1.54% |
| 2025-10-28 | 8.50 | 8.33 | -0.69 | -7.65% | 8.31 | 8.53 | 381771 | 32077 | 3.20% |
| 2025-10-27 | 8.93 | 9.02 | 0.10 | 1.12% | 8.90 | 9.06 | 97396 | 8755 | 0.82% |
| 2025-10-24 | 9.03 | 8.92 | -0.11 | -1.22% | 8.86 | 9.07 | 98544 | 8802 | 0.83% |
| 2025-10-23 | 8.98 | 9.03 | 0.04 | 0.44% | 8.93 | 9.05 | 96912 | 8715 | 0.81% |
| 2025-10-22 | 8.96 | 8.99 | 0.04 | 0.45% | 8.96 | 9.08 | 70797 | 6389 | 0.59% |
| 2025-10-21 | 8.98 | 8.95 | 0.00 | 0.00% | 8.90 | 9.07 | 148907 | 13392 | 1.25% |
| 2025-10-20 | 9.08 | 8.95 | -0.13 | -1.43% | 8.89 | 9.14 | 136100 | 12194 | 1.14% |
| 2025-10-17 | 9.06 | 9.08 | -0.02 | -0.22% | 9.02 | 9.17 | 107371 | 9759 | 0.90% |
| 2025-10-16 | 9.45 | 9.10 | -0.25 | -2.67% | 9.03 | 9.45 | 153148 | 14075 | 1.29% |
| 2025-10-15 | 9.17 | 9.35 | 0.21 | 2.30% | 9.07 | 9.47 | 163806 | 15339 | 1.37% |
| 2025-10-14 | 9.09 | 9.14 | 0.07 | 0.77% | 9.00 | 9.24 | 114105 | 10456 | 0.96% |
| 2025-10-13 | 8.92 | 9.07 | -0.08 | -0.87% | 8.85 | 9.10 | 114335 | 10273 | 0.96% |
| 2025-10-10 | 9.04 | 9.15 | 0.16 | 1.78% | 8.92 | 9.16 | 120114 | 10927 | 1.01% |
| 2025-10-09 | 8.78 | 8.99 | 0.23 | 2.63% | 8.78 | 9.02 | 177580 | 15850 | 1.49% |
| 2025-09-30 | 8.97 | 8.76 | -0.22 | -2.45% | 8.73 | 8.99 | 116604 | 10269 | 0.98% |
| 2025-09-29 | 8.90 | 8.98 | 0.01 | 0.11% | 8.70 | 9.00 | 107162 | 9508 | 0.90% |
| 2025-09-26 | 8.94 | 8.97 | 0.00 | 0.00% | 8.86 | 9.01 | 52441 | 4694 | 0.44% |
| 2025-09-25 | 9.05 | 8.97 | -0.03 | -0.33% | 8.85 | 9.11 | 73839 | 6632 | 0.62% |
| 2025-09-24 | 8.86 | 9.00 | 0.06 | 0.67% | 8.86 | 9.02 | 60505 | 5415 | 0.51% |
| 2025-09-23 | 8.86 | 8.94 | 0.07 | 0.79% | 8.75 | 8.94 | 93767 | 8307 | 0.79% |
| 2025-09-22 | 9.08 | 8.87 | 0.00 | 0.00% | 8.81 | 9.08 | 70513 | 6251 | 0.59% |
| 2025-09-19 | 8.68 | 8.87 | 0.20 | 2.31% | 8.64 | 8.90 | 96853 | 8537 | 0.81% |
| 2025-09-18 | 8.82 | 8.67 | -0.18 | -2.03% | 8.64 | 8.85 | 132879 | 11615 | 1.12% |
| 2025-09-17 | 8.84 | 8.85 | -0.02 | -0.23% | 8.79 | 8.90 | 72829 | 6439 | 0.61% |
| 2025-09-16 | 8.96 | 8.87 | -0.09 | -1.00% | 8.84 | 8.98 | 85682 | 7634 | 0.72% |
| 2025-09-15 | 9.14 | 8.96 | -0.16 | -1.75% | 8.85 | 9.14 | 139007 | 12424 | 1.17% |
| 2025-09-12 | 9.10 | 9.12 | 0.01 | 0.11% | 9.06 | 9.21 | 148134 | 13547 | 1.24% |
| 2025-09-11 | 9.00 | 9.11 | 0.11 | 1.22% | 8.96 | 9.11 | 117799 | 10638 | 0.99% |
| 2025-09-10 | 9.06 | 9.00 | -0.14 | -1.53% | 8.98 | 9.14 | 109508 | 9900 | 0.92% |
| 2025-09-09 | 9.00 | 9.14 | 0.12 | 1.33% | 8.97 | 9.20 | 197624 | 17983 | 1.66% |
| 2025-09-08 | 9.00 | 9.02 | 0.02 | 0.22% | 8.95 | 9.04 | 123262 | 11077 | 1.03% |
| 2025-09-05 | 9.08 | 9.00 | -0.08 | -0.88% | 8.91 | 9.09 | 152205 | 13654 | 1.28% |
| 2025-09-04 | 8.93 | 9.08 | 0.20 | 2.25% | 8.77 | 9.13 | 173281 | 15549 | 1.45% |
| 2025-09-03 | 8.97 | 8.88 | -0.08 | -0.89% | 8.82 | 9.03 | 104347 | 9303 | 0.88% |
| 2025-09-02 | 9.10 | 8.96 | -0.21 | -2.29% | 8.89 | 9.16 | 192193 | 17210 | 1.61% |
| 2025-09-01 | 8.98 | 9.17 | 0.24 | 2.69% | 8.80 | 9.18 | 264058 | 23780 | 2.22% |
| 2025-08-29 | 8.83 | 8.93 | 0.13 | 1.48% | 8.79 | 8.97 | 146939 | 13073 | 1.23% |
| 2025-08-28 | 8.76 | 8.80 | 0.00 | 0.00% | 8.64 | 8.86 | 135143 | 11839 | 1.13% |
| 2025-08-27 | 8.91 | 8.80 | -0.18 | -2.00% | 8.78 | 9.01 | 136133 | 12100 | 1.14% |
| 2025-08-26 | 8.85 | 8.98 | 0.11 | 1.24% | 8.76 | 9.04 | 162577 | 14528 | 1.36% |
| 2025-08-25 | 8.92 | 8.87 | -0.02 | -0.22% | 8.82 | 8.97 | 144899 | 12847 | 1.22% |
| 2025-08-22 | 8.92 | 8.89 | -0.04 | -0.45% | 8.78 | 8.94 | 174643 | 15466 | 1.47% |
| 2025-08-21 | 8.78 | 8.93 | 0.15 | 1.71% | 8.76 | 8.99 | 171892 | 15307 | 1.44% |
| 2025-08-20 | 8.65 | 8.78 | 0.14 | 1.62% | 8.58 | 8.78 | 161863 | 14089 | 1.36% |
| 2025-08-19 | 8.60 | 8.64 | 0.03 | 0.35% | 8.58 | 8.66 | 125974 | 10867 | 1.06% |
| 2025-08-18 | 8.70 | 8.61 | -0.08 | -0.92% | 8.57 | 8.73 | 220009 | 18982 | 1.85% |
| 2025-08-15 | 8.58 | 8.69 | 0.12 | 1.40% | 8.54 | 8.71 | 146422 | 12661 | 1.23% |
| 2025-08-14 | 8.71 | 8.57 | -0.11 | -1.27% | 8.53 | 8.75 | 183389 | 15853 | 1.54% |
| 2025-08-13 | 8.57 | 8.68 | 0.13 | 1.52% | 8.55 | 8.73 | 190477 | 16505 | 1.60% |
| 2025-08-12 | 8.50 | 8.55 | 0.06 | 0.71% | 8.45 | 8.59 | 150863 | 12880 | 1.27% |
| 2025-08-11 | 8.56 | 8.49 | -0.01 | -0.12% | 8.47 | 8.61 | 192001 | 16347 | 1.61% |
| 2025-08-08 | 8.38 | 8.50 | 0.12 | 1.43% | 8.35 | 8.55 | 259469 | 21979 | 2.18% |
| 2025-08-07 | 8.42 | 8.38 | 0.13 | 1.58% | 8.26 | 8.47 | 344958 | 28873 | 2.90% |
| 2025-08-06 | 8.25 | 8.25 | -0.02 | -0.24% | 8.21 | 8.29 | 160756 | 13269 | 1.35% |
| 2025-08-05 | 8.22 | 8.27 | 0.05 | 0.61% | 8.19 | 8.29 | 114091 | 9415 | 0.96% |
| 2025-08-04 | 8.19 | 8.22 | 0.03 | 0.37% | 8.13 | 8.28 | 95306 | 7811 | 0.80% |
| 2025-08-01 | 8.06 | 8.19 | 0.11 | 1.36% | 8.06 | 8.33 | 180744 | 14857 | 1.52% |
| 2025-07-31 | 8.31 | 8.08 | -0.26 | -3.12% | 8.06 | 8.31 | 176352 | 14356 | 1.48% |
| 2025-07-30 | 8.31 | 8.34 | 0.02 | 0.24% | 8.26 | 8.36 | 108127 | 8997 | 0.91% |
| 2025-07-29 | 8.25 | 8.32 | 0.07 | 0.85% | 8.22 | 8.34 | 167492 | 13872 | 1.41% |
| 2025-07-28 | 8.40 | 8.25 | -0.12 | -1.43% | 8.24 | 8.45 | 192963 | 16033 | 1.62% |
| 2025-07-25 | 8.45 | 8.37 | -0.08 | -0.95% | 8.32 | 8.51 | 234885 | 19682 | 1.97% |
| 2025-07-24 | 8.32 | 8.45 | 0.13 | 1.56% | 8.28 | 8.47 | 316512 | 26609 | 2.66% |