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 | 8.25 | 8.38 | 0.11 | 1.33% | 8.22 | 8.44 | 104719 | 8732 | 2.55% |
| 2025-10-30 | 8.53 | 8.27 | -0.33 | -3.84% | 8.27 | 8.53 | 135310 | 11281 | 3.29% |
| 2025-10-29 | 8.80 | 8.60 | -0.24 | -2.71% | 8.33 | 8.80 | 224881 | 19180 | 5.47% |
| 2025-10-28 | 8.46 | 8.84 | 0.38 | 4.49% | 8.45 | 9.00 | 289502 | 25370 | 7.05% |
| 2025-10-27 | 8.38 | 8.46 | 0.05 | 0.59% | 8.28 | 8.62 | 191644 | 16219 | 4.66% |
| 2025-10-24 | 8.37 | 8.41 | 0.05 | 0.60% | 8.28 | 8.44 | 122794 | 10282 | 2.99% |
| 2025-10-23 | 8.45 | 8.36 | -0.10 | -1.18% | 8.24 | 8.45 | 134890 | 11215 | 3.28% |
| 2025-10-22 | 8.46 | 8.46 | -0.07 | -0.82% | 8.40 | 8.58 | 177998 | 15079 | 4.33% |
| 2025-10-21 | 8.67 | 8.53 | -0.12 | -1.39% | 8.48 | 8.70 | 207262 | 17704 | 5.04% |
| 2025-10-20 | 8.85 | 8.65 | -0.28 | -3.14% | 8.56 | 8.89 | 356480 | 30886 | 8.68% |
| 2025-10-17 | 8.13 | 8.93 | 0.81 | 9.98% | 8.09 | 8.93 | 244982 | 21189 | 5.96% |
| 2025-10-16 | 8.36 | 8.12 | -0.24 | -2.87% | 8.10 | 8.37 | 104556 | 8566 | 2.54% |
| 2025-10-15 | 8.20 | 8.36 | 0.12 | 1.46% | 8.12 | 8.50 | 151697 | 12631 | 3.69% |
| 2025-10-14 | 8.11 | 8.24 | 0.08 | 0.98% | 8.04 | 8.25 | 155940 | 12692 | 3.80% |
| 2025-10-13 | 7.66 | 8.16 | 0.17 | 2.13% | 7.58 | 8.67 | 212569 | 17092 | 5.17% |
| 2025-10-10 | 7.82 | 7.99 | -0.03 | -0.37% | 7.70 | 8.00 | 182331 | 14330 | 4.44% |
| 2025-10-09 | 8.66 | 8.02 | 0.15 | 1.91% | 7.89 | 8.66 | 276215 | 22710 | 6.72% |
| 2025-09-30 | 7.93 | 7.87 | -0.06 | -0.76% | 7.83 | 8.08 | 49304 | 3923 | 1.20% |
| 2025-09-29 | 7.79 | 7.93 | 0.16 | 2.06% | 7.60 | 7.93 | 43272 | 3390 | 1.05% |
| 2025-09-26 | 7.69 | 7.77 | 0.06 | 0.78% | 7.65 | 7.86 | 26826 | 2087 | 0.65% |
| 2025-09-25 | 7.80 | 7.71 | -0.13 | -1.66% | 7.69 | 7.89 | 26244 | 2039 | 0.64% |
| 2025-09-24 | 7.66 | 7.84 | 0.18 | 2.35% | 7.58 | 7.88 | 35770 | 2786 | 0.87% |
| 2025-09-23 | 7.71 | 7.66 | -0.08 | -1.03% | 7.38 | 7.77 | 47767 | 3599 | 1.16% |
| 2025-09-22 | 7.83 | 7.74 | -0.14 | -1.78% | 7.71 | 7.92 | 28699 | 2229 | 0.70% |
| 2025-09-19 | 7.90 | 7.88 | -0.02 | -0.25% | 7.80 | 7.93 | 36862 | 2897 | 0.90% |
| 2025-09-18 | 8.15 | 7.90 | -0.24 | -2.95% | 7.83 | 8.16 | 46627 | 3739 | 1.13% |
| 2025-09-17 | 8.13 | 8.14 | 0.01 | 0.12% | 8.09 | 8.24 | 44190 | 3603 | 1.08% |
| 2025-09-16 | 7.91 | 8.13 | 0.20 | 2.52% | 7.91 | 8.14 | 55284 | 4446 | 1.32% |
| 2025-09-15 | 8.00 | 7.93 | -0.06 | -0.75% | 7.90 | 8.01 | 24527 | 1945 | 0.59% |
| 2025-09-12 | 8.06 | 7.99 | -0.07 | -0.87% | 7.96 | 8.06 | 30827 | 2465 | 0.74% |
| 2025-09-11 | 8.02 | 8.06 | 0.03 | 0.37% | 7.88 | 8.07 | 42147 | 3365 | 1.01% |
| 2025-09-10 | 7.97 | 8.03 | 0.05 | 0.63% | 7.90 | 8.07 | 27743 | 2218 | 0.66% |
| 2025-09-09 | 8.05 | 7.98 | -0.08 | -0.99% | 7.94 | 8.07 | 28619 | 2286 | 0.68% |
| 2025-09-08 | 7.96 | 8.06 | 0.10 | 1.26% | 7.90 | 8.07 | 36668 | 2942 | 0.88% |
| 2025-09-05 | 7.89 | 7.96 | 0.07 | 0.89% | 7.81 | 8.02 | 38519 | 3049 | 0.92% |
| 2025-09-04 | 7.79 | 7.89 | 0.12 | 1.54% | 7.74 | 8.00 | 52336 | 4132 | 1.25% |
| 2025-09-03 | 8.00 | 7.77 | -0.20 | -2.51% | 7.74 | 8.01 | 37748 | 2970 | 0.90% |
| 2025-09-02 | 8.00 | 7.97 | -0.02 | -0.25% | 7.80 | 8.03 | 56742 | 4479 | 1.35% |
| 2025-09-01 | 7.93 | 7.99 | 0.02 | 0.25% | 7.87 | 8.11 | 65159 | 5217 | 1.56% |
| 2025-08-29 | 8.03 | 7.97 | -0.05 | -0.62% | 7.90 | 8.07 | 66398 | 5290 | 1.59% |
| 2025-08-28 | 7.98 | 8.02 | 0.01 | 0.12% | 7.76 | 8.17 | 71607 | 5703 | 1.71% |
| 2025-08-27 | 8.33 | 8.01 | -0.34 | -4.07% | 7.99 | 8.36 | 62644 | 5126 | 1.50% |
| 2025-08-26 | 8.24 | 8.35 | 0.13 | 1.58% | 8.16 | 8.45 | 68411 | 5683 | 1.63% |
| 2025-08-25 | 8.31 | 8.22 | -0.08 | -0.96% | 8.15 | 8.35 | 57779 | 4750 | 1.38% |
| 2025-08-22 | 8.34 | 8.30 | 0.00 | 0.00% | 8.16 | 8.34 | 66126 | 5449 | 1.58% |
| 2025-08-21 | 8.12 | 8.30 | 0.17 | 2.09% | 8.10 | 8.38 | 94575 | 7815 | 2.26% |
| 2025-08-20 | 8.05 | 8.13 | 0.04 | 0.49% | 8.03 | 8.13 | 53532 | 4327 | 1.28% |
| 2025-08-19 | 8.01 | 8.09 | 0.06 | 0.75% | 7.97 | 8.11 | 66523 | 5354 | 1.59% |
| 2025-08-18 | 8.02 | 8.03 | -0.04 | -0.50% | 8.00 | 8.23 | 109291 | 8858 | 2.61% |
| 2025-08-15 | 8.21 | 8.07 | -0.04 | -0.49% | 7.93 | 8.21 | 149344 | 12000 | 3.57% |
| 2025-08-14 | 7.98 | 8.11 | 0.13 | 1.63% | 7.90 | 8.49 | 220302 | 18042 | 5.26% |
| 2025-08-13 | 8.01 | 7.98 | -0.03 | -0.37% | 7.94 | 8.05 | 44180 | 3525 | 1.05% |
| 2025-08-12 | 8.09 | 8.01 | -0.05 | -0.62% | 7.98 | 8.11 | 39295 | 3153 | 0.94% |
| 2025-08-11 | 8.04 | 8.06 | 0.04 | 0.50% | 7.97 | 8.07 | 67407 | 5410 | 1.61% |
| 2025-08-08 | 7.95 | 8.02 | 0.09 | 1.13% | 7.84 | 8.05 | 77932 | 6188 | 1.86% |
| 2025-08-07 | 8.00 | 7.93 | -0.06 | -0.75% | 7.92 | 8.04 | 75729 | 6033 | 1.81% |
| 2025-08-06 | 8.03 | 7.99 | -0.04 | -0.50% | 7.93 | 8.05 | 80771 | 6452 | 1.93% |
| 2025-08-05 | 7.87 | 8.03 | 0.15 | 1.90% | 7.84 | 8.10 | 171672 | 13691 | 4.10% |
| 2025-08-04 | 7.75 | 7.88 | 0.06 | 0.77% | 7.67 | 7.97 | 117335 | 9219 | 2.80% |
| 2025-08-01 | 7.64 | 7.82 | 0.08 | 1.03% | 7.59 | 7.96 | 220081 | 17058 | 5.25% |
| 2025-07-31 | 7.76 | 7.74 | -0.42 | -5.15% | 7.56 | 7.86 | 333516 | 25759 | 7.96% |
| 2025-07-30 | 9.05 | 8.16 | -0.84 | -9.33% | 8.10 | 9.90 | 494447 | 43199 | 11.80% |
| 2025-07-29 | 8.85 | 9.00 | 0.15 | 1.69% | 8.75 | 9.00 | 85445 | 7616 | 2.04% |
| 2025-07-28 | 8.62 | 8.85 | 0.18 | 2.08% | 8.51 | 8.95 | 109601 | 9576 | 2.62% |
| 2025-07-25 | 8.32 | 8.67 | 0.36 | 4.33% | 8.31 | 8.77 | 74493 | 6373 | 1.78% |
| 2025-07-24 | 8.24 | 8.31 | 0.08 | 0.97% | 8.19 | 8.33 | 32415 | 2680 | 0.77% |