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 | 8.32 | 8.42 | 0.08 | 0.96% | 8.32 | 8.52 | 226912 | 19130 | 2.33% |
| 2025-10-30 | 8.58 | 8.34 | -0.26 | -3.02% | 8.32 | 8.60 | 322087 | 27116 | 3.30% |
| 2025-10-29 | 8.57 | 8.60 | -0.10 | -1.15% | 8.49 | 8.62 | 312772 | 26740 | 3.21% |
| 2025-10-28 | 8.57 | 8.70 | 0.10 | 1.16% | 8.50 | 8.70 | 294870 | 25415 | 3.02% |
| 2025-10-27 | 8.40 | 8.60 | 0.25 | 2.99% | 8.37 | 8.75 | 387522 | 33378 | 3.97% |
| 2025-10-24 | 8.22 | 8.35 | 0.15 | 1.83% | 8.22 | 8.39 | 233752 | 19449 | 2.40% |
| 2025-10-23 | 8.22 | 8.20 | -0.05 | -0.61% | 8.05 | 8.25 | 272662 | 22131 | 2.80% |
| 2025-10-22 | 8.22 | 8.25 | -0.05 | -0.60% | 8.17 | 8.38 | 211537 | 17518 | 2.17% |
| 2025-10-21 | 8.26 | 8.30 | -0.12 | -1.43% | 8.10 | 8.35 | 400444 | 33019 | 4.10% |
| 2025-10-20 | 8.38 | 8.42 | 0.14 | 1.69% | 8.35 | 8.51 | 253685 | 21349 | 2.60% |
| 2025-10-17 | 8.60 | 8.28 | -0.33 | -3.83% | 8.27 | 8.76 | 399936 | 33891 | 4.10% |
| 2025-10-16 | 8.81 | 8.61 | -0.26 | -2.93% | 8.55 | 8.84 | 417359 | 36183 | 4.28% |
| 2025-10-15 | 9.02 | 8.87 | -0.08 | -0.89% | 8.72 | 9.04 | 467899 | 41307 | 4.80% |
| 2025-10-14 | 9.29 | 8.95 | -0.17 | -1.86% | 8.90 | 9.47 | 1004341 | 92380 | 10.30% |
| 2025-10-13 | 8.42 | 9.12 | 0.45 | 5.19% | 8.36 | 9.15 | 936854 | 83308 | 9.60% |
| 2025-10-10 | 8.61 | 8.67 | 0.08 | 0.93% | 8.46 | 8.71 | 415890 | 35851 | 4.26% |
| 2025-10-09 | 8.29 | 8.59 | 0.39 | 4.76% | 8.28 | 8.77 | 525079 | 45246 | 5.38% |
| 2025-09-30 | 8.19 | 8.20 | 0.01 | 0.12% | 8.17 | 8.30 | 179364 | 14764 | 1.84% |
| 2025-09-29 | 8.13 | 8.19 | 0.08 | 0.99% | 8.01 | 8.25 | 202298 | 16497 | 2.07% |
| 2025-09-26 | 8.29 | 8.11 | -0.20 | -2.41% | 8.08 | 8.38 | 323820 | 26591 | 3.32% |
| 2025-09-25 | 8.50 | 8.31 | -0.26 | -3.03% | 8.29 | 8.55 | 303405 | 25549 | 3.11% |
| 2025-09-24 | 8.09 | 8.57 | 0.42 | 5.15% | 8.07 | 8.61 | 421024 | 35451 | 4.32% |
| 2025-09-23 | 8.41 | 8.15 | -0.25 | -2.98% | 7.93 | 8.44 | 390300 | 31759 | 4.00% |
| 2025-09-22 | 8.42 | 8.40 | 0.00 | 0.00% | 8.26 | 8.47 | 226680 | 18974 | 2.32% |
| 2025-09-19 | 8.56 | 8.40 | -0.18 | -2.10% | 8.37 | 8.69 | 356427 | 30406 | 3.65% |
| 2025-09-18 | 8.72 | 8.58 | -0.12 | -1.38% | 8.48 | 8.92 | 522701 | 45522 | 5.36% |
| 2025-09-17 | 8.74 | 8.70 | -0.08 | -0.91% | 8.67 | 8.82 | 272527 | 23791 | 2.79% |
| 2025-09-16 | 8.70 | 8.78 | 0.13 | 1.50% | 8.55 | 8.79 | 269277 | 23434 | 2.76% |
| 2025-09-15 | 8.78 | 8.65 | -0.13 | -1.48% | 8.64 | 8.84 | 263064 | 22944 | 2.70% |
| 2025-09-12 | 8.78 | 8.78 | 0.02 | 0.23% | 8.66 | 8.93 | 354001 | 31155 | 3.63% |
| 2025-09-11 | 8.44 | 8.76 | 0.34 | 4.04% | 8.32 | 8.82 | 464774 | 40158 | 4.76% |
| 2025-09-10 | 8.60 | 8.42 | -0.20 | -2.32% | 8.35 | 8.69 | 342717 | 29058 | 3.51% |
| 2025-09-09 | 8.85 | 8.62 | -0.28 | -3.15% | 8.56 | 8.85 | 361345 | 31386 | 3.70% |
| 2025-09-08 | 8.80 | 8.90 | 0.14 | 1.60% | 8.71 | 9.05 | 465409 | 41378 | 5.51% |
| 2025-09-05 | 8.47 | 8.76 | 0.31 | 3.67% | 8.45 | 8.76 | 366088 | 31657 | 4.33% |
| 2025-09-04 | 8.63 | 8.45 | -0.22 | -2.54% | 8.31 | 8.84 | 456717 | 39355 | 5.41% |
| 2025-09-03 | 8.95 | 8.67 | -0.35 | -3.88% | 8.60 | 9.04 | 485139 | 42457 | 5.74% |
| 2025-09-02 | 9.14 | 9.02 | -0.11 | -1.20% | 8.83 | 9.25 | 655226 | 59024 | 7.75% |
| 2025-09-01 | 9.20 | 9.13 | -0.08 | -0.87% | 9.06 | 9.37 | 592422 | 54171 | 7.01% |
| 2025-08-29 | 9.30 | 9.21 | -0.06 | -0.65% | 9.13 | 9.43 | 747999 | 69406 | 8.85% |
| 2025-08-28 | 8.90 | 9.27 | 0.59 | 6.80% | 8.90 | 9.64 | 1419091 | 132822 | 16.79% |
| 2025-08-27 | 8.90 | 8.68 | -0.26 | -2.91% | 8.65 | 9.08 | 636245 | 56684 | 7.53% |
| 2025-08-26 | 8.80 | 8.94 | 0.15 | 1.71% | 8.73 | 9.08 | 733016 | 65493 | 8.67% |
| 2025-08-25 | 8.68 | 8.79 | 0.09 | 1.03% | 8.61 | 9.03 | 675646 | 59551 | 8.00% |
| 2025-08-22 | 8.83 | 8.70 | -0.13 | -1.47% | 8.67 | 8.87 | 455188 | 39824 | 5.39% |
| 2025-08-21 | 9.01 | 8.83 | -0.14 | -1.56% | 8.77 | 9.06 | 575168 | 50968 | 6.81% |
| 2025-08-20 | 8.70 | 8.97 | 0.27 | 3.10% | 8.62 | 8.99 | 746604 | 65864 | 8.84% |
| 2025-08-19 | 8.75 | 8.70 | -0.10 | -1.14% | 8.58 | 8.81 | 462852 | 40265 | 5.48% |
| 2025-08-18 | 8.62 | 8.80 | 0.28 | 3.29% | 8.53 | 8.83 | 532466 | 46364 | 6.30% |
| 2025-08-15 | 8.23 | 8.52 | 0.30 | 3.65% | 8.23 | 8.69 | 680135 | 58010 | 8.05% |
| 2025-08-14 | 8.56 | 8.22 | -0.37 | -4.31% | 8.22 | 8.60 | 510479 | 42735 | 6.04% |
| 2025-08-13 | 8.31 | 8.59 | 0.14 | 1.66% | 8.31 | 8.67 | 600399 | 51173 | 7.11% |
| 2025-08-12 | 8.59 | 8.45 | -0.23 | -2.65% | 8.26 | 8.64 | 658967 | 55483 | 7.80% |
| 2025-08-11 | 8.53 | 8.68 | -0.01 | -0.12% | 8.38 | 8.74 | 470614 | 40530 | 5.57% |
| 2025-08-08 | 8.85 | 8.69 | -0.19 | -2.14% | 8.66 | 8.92 | 468999 | 41100 | 5.55% |
| 2025-08-07 | 8.93 | 8.88 | -0.07 | -0.78% | 8.72 | 9.00 | 549378 | 48542 | 6.50% |
| 2025-08-06 | 8.97 | 8.95 | -0.09 | -1.00% | 8.92 | 9.09 | 486392 | 43696 | 5.76% |
| 2025-08-05 | 9.21 | 9.04 | -0.30 | -3.21% | 8.88 | 9.30 | 746831 | 67652 | 8.84% |
| 2025-08-04 | 8.67 | 9.34 | 0.62 | 7.11% | 8.66 | 9.45 | 870872 | 80151 | 10.31% |
| 2025-08-01 | 8.83 | 8.72 | -0.11 | -1.25% | 8.69 | 9.06 | 500511 | 44089 | 5.92% |
| 2025-07-31 | 9.00 | 8.83 | -0.18 | -2.00% | 8.77 | 9.21 | 635855 | 56965 | 7.53% |
| 2025-07-30 | 9.38 | 9.01 | -0.23 | -2.49% | 8.97 | 9.63 | 858058 | 78781 | 10.15% |
| 2025-07-29 | 8.64 | 9.24 | 0.59 | 6.82% | 8.52 | 9.38 | 1175670 | 106888 | 13.91% |
| 2025-07-28 | 8.23 | 8.65 | 0.39 | 4.72% | 8.22 | 8.77 | 704156 | 60108 | 8.33% |
| 2025-07-25 | 8.41 | 8.26 | -0.14 | -1.67% | 8.23 | 8.50 | 364443 | 30258 | 4.31% |
| 2025-07-24 | 8.31 | 8.40 | 0.11 | 1.33% | 8.31 | 8.47 | 445685 | 37392 | 5.27% |