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 | 8.49 | 8.72 | 0.23 | 2.71% | 8.49 | 8.73 | 53912 | 4669 | 2.55% |
| 2025-10-30 | 8.55 | 8.49 | -0.09 | -1.05% | 8.47 | 8.62 | 33881 | 2886 | 1.60% |
| 2025-10-29 | 8.68 | 8.58 | -0.14 | -1.61% | 8.56 | 8.75 | 46338 | 3993 | 2.19% |
| 2025-10-28 | 8.68 | 8.72 | 0.04 | 0.46% | 8.66 | 8.77 | 43624 | 3805 | 2.07% |
| 2025-10-27 | 8.75 | 8.68 | -0.04 | -0.46% | 8.62 | 8.77 | 46864 | 4073 | 2.22% |
| 2025-10-24 | 8.72 | 8.72 | 0.00 | 0.00% | 8.66 | 8.84 | 39023 | 3415 | 1.85% |
| 2025-10-23 | 8.70 | 8.72 | 0.03 | 0.35% | 8.59 | 8.74 | 41578 | 3598 | 1.97% |
| 2025-10-22 | 8.64 | 8.69 | 0.05 | 0.58% | 8.56 | 8.74 | 43341 | 3764 | 2.05% |
| 2025-10-21 | 8.59 | 8.64 | 0.14 | 1.65% | 8.46 | 8.64 | 43224 | 3714 | 2.05% |
| 2025-10-20 | 8.40 | 8.50 | 0.20 | 2.41% | 8.36 | 8.50 | 43281 | 3652 | 2.05% |
| 2025-10-17 | 8.38 | 8.30 | -0.08 | -0.95% | 8.30 | 8.49 | 39680 | 3332 | 1.88% |
| 2025-10-16 | 8.46 | 8.38 | -0.10 | -1.18% | 8.36 | 8.52 | 32426 | 2733 | 1.53% |
| 2025-10-15 | 8.37 | 8.48 | 0.11 | 1.31% | 8.34 | 8.53 | 37382 | 3157 | 1.77% |
| 2025-10-14 | 8.40 | 8.37 | 0.01 | 0.12% | 8.33 | 8.48 | 42390 | 3561 | 2.01% |
| 2025-10-13 | 7.94 | 8.36 | -0.13 | -1.53% | 7.92 | 8.39 | 62082 | 5111 | 2.94% |
| 2025-10-10 | 8.43 | 8.49 | 0.05 | 0.59% | 8.38 | 8.57 | 39931 | 3393 | 1.89% |
| 2025-10-09 | 8.56 | 8.44 | -0.16 | -1.86% | 8.42 | 8.63 | 50662 | 4308 | 2.40% |
| 2025-09-30 | 8.49 | 8.60 | 0.09 | 1.06% | 8.49 | 8.64 | 42094 | 3609 | 1.99% |
| 2025-09-29 | 8.45 | 8.51 | 0.08 | 0.95% | 8.25 | 8.52 | 43316 | 3651 | 2.05% |
| 2025-09-26 | 8.40 | 8.43 | -0.01 | -0.12% | 8.29 | 8.53 | 37471 | 3158 | 1.77% |
| 2025-09-25 | 8.53 | 8.44 | -0.09 | -1.06% | 8.41 | 8.60 | 37351 | 3174 | 1.77% |
| 2025-09-24 | 8.40 | 8.53 | 0.16 | 1.91% | 8.31 | 8.57 | 51838 | 4393 | 2.45% |
| 2025-09-23 | 8.50 | 8.37 | -0.16 | -1.88% | 8.13 | 8.57 | 69898 | 5794 | 3.31% |
| 2025-09-22 | 8.66 | 8.53 | -0.10 | -1.16% | 8.47 | 8.69 | 42834 | 3661 | 2.03% |
| 2025-09-19 | 8.75 | 8.63 | -0.06 | -0.69% | 8.57 | 8.75 | 50615 | 4364 | 2.40% |
| 2025-09-18 | 8.90 | 8.69 | -0.22 | -2.47% | 8.65 | 8.96 | 60304 | 5314 | 2.85% |
| 2025-09-17 | 8.95 | 8.91 | -0.02 | -0.22% | 8.89 | 8.98 | 36562 | 3262 | 1.73% |
| 2025-09-16 | 8.79 | 8.93 | 0.14 | 1.59% | 8.75 | 8.95 | 45004 | 3995 | 2.13% |
| 2025-09-15 | 8.87 | 8.79 | -0.11 | -1.24% | 8.73 | 8.87 | 44682 | 3924 | 2.12% |
| 2025-09-12 | 9.00 | 8.90 | -0.10 | -1.11% | 8.89 | 9.03 | 51098 | 4569 | 2.42% |
| 2025-09-11 | 8.95 | 9.00 | 0.03 | 0.33% | 8.81 | 9.02 | 50640 | 4516 | 2.40% |
| 2025-09-10 | 8.96 | 8.97 | 0.06 | 0.67% | 8.88 | 9.02 | 38671 | 3458 | 1.83% |
| 2025-09-09 | 9.07 | 8.91 | -0.16 | -1.76% | 8.87 | 9.07 | 56376 | 5050 | 2.67% |
| 2025-09-08 | 8.89 | 9.07 | 0.23 | 2.60% | 8.83 | 9.09 | 68518 | 6155 | 3.24% |
| 2025-09-05 | 8.68 | 8.84 | 0.10 | 1.14% | 8.58 | 8.85 | 58888 | 5152 | 2.79% |
| 2025-09-04 | 8.70 | 8.74 | 0.04 | 0.46% | 8.64 | 8.92 | 71792 | 6320 | 3.40% |
| 2025-09-03 | 8.93 | 8.70 | -0.18 | -2.03% | 8.67 | 8.99 | 55376 | 4887 | 2.62% |
| 2025-09-02 | 9.09 | 8.88 | -0.17 | -1.88% | 8.73 | 9.09 | 68774 | 6084 | 3.26% |
| 2025-09-01 | 8.88 | 9.05 | 0.17 | 1.91% | 8.84 | 9.12 | 65937 | 5944 | 3.12% |
| 2025-08-29 | 9.00 | 8.88 | -0.10 | -1.11% | 8.87 | 9.03 | 62464 | 5579 | 2.96% |
| 2025-08-28 | 9.06 | 8.98 | -0.13 | -1.43% | 8.62 | 9.20 | 143767 | 12823 | 6.81% |
| 2025-08-27 | 9.55 | 9.11 | -0.40 | -4.21% | 9.11 | 9.60 | 156430 | 14574 | 7.40% |
| 2025-08-26 | 9.46 | 9.51 | 0.03 | 0.32% | 9.38 | 9.58 | 85919 | 8163 | 4.07% |
| 2025-08-25 | 9.45 | 9.48 | 0.03 | 0.32% | 9.41 | 9.56 | 109220 | 10359 | 5.17% |
| 2025-08-22 | 9.58 | 9.45 | -0.15 | -1.56% | 9.34 | 9.60 | 141338 | 13335 | 6.69% |
| 2025-08-21 | 9.64 | 9.60 | -0.03 | -0.31% | 9.53 | 9.72 | 119522 | 11495 | 5.66% |
| 2025-08-20 | 9.76 | 9.63 | -0.16 | -1.63% | 9.54 | 9.76 | 146401 | 14083 | 6.93% |
| 2025-08-19 | 9.97 | 9.79 | -0.20 | -2.00% | 9.75 | 10.03 | 217607 | 21489 | 10.30% |
| 2025-08-18 | 9.90 | 9.99 | -0.15 | -1.48% | 9.87 | 10.15 | 330852 | 32989 | 15.66% |
| 2025-08-15 | 9.85 | 10.14 | 0.65 | 6.85% | 9.74 | 10.86 | 379850 | 38769 | 17.98% |
| 2025-08-14 | 9.87 | 9.49 | -0.36 | -3.65% | 9.48 | 9.87 | 161354 | 15512 | 7.64% |
| 2025-08-13 | 10.02 | 9.85 | -0.19 | -1.89% | 9.76 | 10.09 | 193719 | 19114 | 9.17% |
| 2025-08-12 | 9.92 | 10.04 | 0.13 | 1.31% | 9.92 | 10.48 | 272104 | 27755 | 12.88% |
| 2025-08-11 | 9.85 | 9.91 | -0.01 | -0.10% | 9.82 | 9.97 | 168260 | 16653 | 7.96% |
| 2025-08-08 | 10.01 | 9.92 | -0.11 | -1.10% | 9.80 | 10.39 | 269476 | 27154 | 12.76% |
| 2025-08-07 | 9.70 | 10.03 | 0.34 | 3.51% | 9.60 | 10.32 | 292038 | 29242 | 13.82% |
| 2025-08-06 | 9.79 | 9.69 | -0.11 | -1.12% | 9.65 | 9.88 | 126802 | 12311 | 6.00% |
| 2025-08-05 | 9.74 | 9.80 | 0.07 | 0.72% | 9.62 | 9.98 | 159846 | 15608 | 7.57% |
| 2025-08-04 | 9.50 | 9.73 | 0.18 | 1.88% | 9.21 | 9.80 | 189523 | 18115 | 8.97% |
| 2025-08-01 | 9.44 | 9.55 | 0.06 | 0.63% | 9.36 | 9.71 | 152661 | 14624 | 7.23% |
| 2025-07-31 | 9.48 | 9.49 | 0.10 | 1.06% | 9.38 | 9.70 | 179815 | 17159 | 8.51% |
| 2025-07-30 | 9.50 | 9.39 | -0.07 | -0.74% | 9.28 | 9.58 | 147816 | 13935 | 7.00% |
| 2025-07-29 | 9.66 | 9.46 | -0.19 | -1.97% | 9.34 | 9.74 | 172863 | 16341 | 8.18% |
| 2025-07-28 | 9.41 | 9.65 | 0.22 | 2.33% | 9.30 | 9.73 | 224701 | 21408 | 10.64% |
| 2025-07-25 | 9.15 | 9.43 | 0.28 | 3.06% | 9.08 | 9.53 | 262544 | 24659 | 12.43% |