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 | 8.02 | 8.36 | 0.27 | 3.34% | 8.02 | 8.40 | 51648 | 4277 | 2.62% |
| 2025-10-30 | 8.18 | 8.09 | -0.09 | -1.10% | 8.09 | 8.22 | 21259 | 1729 | 1.08% |
| 2025-10-29 | 8.21 | 8.18 | -0.08 | -0.97% | 8.12 | 8.25 | 31653 | 2586 | 1.60% |
| 2025-10-28 | 8.20 | 8.26 | -0.03 | -0.36% | 8.20 | 8.33 | 29591 | 2442 | 1.50% |
| 2025-10-27 | 8.30 | 8.29 | -0.14 | -1.66% | 8.21 | 8.36 | 44392 | 3671 | 2.25% |
| 2025-10-24 | 8.41 | 8.43 | 0.05 | 0.60% | 8.39 | 8.68 | 42820 | 3656 | 2.17% |
| 2025-10-23 | 8.40 | 8.38 | -0.07 | -0.83% | 8.25 | 8.46 | 27419 | 2285 | 1.39% |
| 2025-10-22 | 8.36 | 8.45 | 0.09 | 1.08% | 8.31 | 8.53 | 31895 | 2691 | 1.62% |
| 2025-10-21 | 8.25 | 8.36 | 0.11 | 1.33% | 8.19 | 8.40 | 25005 | 2081 | 1.27% |
| 2025-10-20 | 8.20 | 8.25 | 0.10 | 1.23% | 8.17 | 8.28 | 20617 | 1695 | 1.04% |
| 2025-10-17 | 8.45 | 8.15 | -0.33 | -3.89% | 8.15 | 8.45 | 33230 | 2762 | 1.68% |
| 2025-10-16 | 8.41 | 8.48 | 0.07 | 0.83% | 8.28 | 8.60 | 44454 | 3736 | 2.25% |
| 2025-10-15 | 8.39 | 8.41 | 0.01 | 0.12% | 8.30 | 8.43 | 27768 | 2323 | 1.41% |
| 2025-10-14 | 8.70 | 8.40 | -0.25 | -2.89% | 8.37 | 8.70 | 47618 | 4046 | 2.41% |
| 2025-10-13 | 8.54 | 8.65 | -0.19 | -2.15% | 8.36 | 8.73 | 54308 | 4658 | 2.75% |
| 2025-10-10 | 8.65 | 8.84 | 0.14 | 1.61% | 8.60 | 8.88 | 61468 | 5392 | 3.11% |
| 2025-10-09 | 8.38 | 8.70 | 0.36 | 4.32% | 8.38 | 8.73 | 64823 | 5568 | 3.28% |
| 2025-09-30 | 8.22 | 8.34 | 0.17 | 2.08% | 8.10 | 8.49 | 46368 | 3842 | 2.35% |
| 2025-09-29 | 8.28 | 8.17 | -0.09 | -1.09% | 8.01 | 8.28 | 41441 | 3385 | 2.10% |
| 2025-09-26 | 8.28 | 8.26 | -0.03 | -0.36% | 8.16 | 8.38 | 39194 | 3243 | 1.99% |
| 2025-09-25 | 8.34 | 8.29 | -0.13 | -1.54% | 8.24 | 8.44 | 44605 | 3712 | 2.26% |
| 2025-09-24 | 8.61 | 8.42 | -0.08 | -0.94% | 8.30 | 8.62 | 51271 | 4305 | 2.60% |
| 2025-09-23 | 8.78 | 8.50 | -0.44 | -4.92% | 8.50 | 9.00 | 76097 | 6626 | 3.86% |
| 2025-09-22 | 8.83 | 8.94 | 0.33 | 3.83% | 8.67 | 9.25 | 116843 | 10443 | 5.92% |
| 2025-09-19 | 8.37 | 8.61 | 0.19 | 2.26% | 8.26 | 8.71 | 73648 | 6233 | 3.73% |
| 2025-09-18 | 8.38 | 8.42 | 0.02 | 0.24% | 8.30 | 8.65 | 72831 | 6156 | 3.69% |
| 2025-09-17 | 8.37 | 8.40 | -0.03 | -0.36% | 8.23 | 8.40 | 48263 | 4009 | 2.45% |
| 2025-09-16 | 8.58 | 8.43 | -0.15 | -1.75% | 8.28 | 8.60 | 73183 | 6139 | 3.71% |
| 2025-09-15 | 8.90 | 8.58 | 0.29 | 3.50% | 8.50 | 9.00 | 113518 | 9894 | 5.75% |
| 2025-09-12 | 8.15 | 8.29 | 0.09 | 1.10% | 8.08 | 8.30 | 58230 | 4751 | 2.95% |
| 2025-09-11 | 8.03 | 8.20 | 0.11 | 1.36% | 8.02 | 8.38 | 71830 | 5916 | 3.64% |
| 2025-09-10 | 8.08 | 8.09 | 0.05 | 0.62% | 8.03 | 8.15 | 39764 | 3218 | 2.01% |
| 2025-09-09 | 8.26 | 8.04 | -0.24 | -2.90% | 8.03 | 8.26 | 52396 | 4251 | 2.65% |
| 2025-09-08 | 8.02 | 8.28 | 0.13 | 1.60% | 8.01 | 8.35 | 57270 | 4712 | 2.90% |
| 2025-09-05 | 8.17 | 8.15 | 0.03 | 0.37% | 7.99 | 8.24 | 50678 | 4115 | 2.57% |
| 2025-09-04 | 8.55 | 8.12 | -0.34 | -4.02% | 8.00 | 8.63 | 81491 | 6766 | 4.13% |
| 2025-09-03 | 8.87 | 8.46 | -0.44 | -4.94% | 8.11 | 8.87 | 86657 | 7335 | 4.39% |
| 2025-09-02 | 8.98 | 8.90 | 0.08 | 0.91% | 8.83 | 9.29 | 95573 | 8633 | 4.84% |
| 2025-09-01 | 8.80 | 8.82 | -0.07 | -0.79% | 8.71 | 8.91 | 37550 | 3301 | 1.90% |
| 2025-08-29 | 8.98 | 8.89 | -0.14 | -1.55% | 8.80 | 9.03 | 47986 | 4257 | 2.43% |
| 2025-08-28 | 8.85 | 9.03 | 0.18 | 2.03% | 8.75 | 9.09 | 68445 | 6139 | 3.47% |
| 2025-08-27 | 9.30 | 8.85 | -0.55 | -5.85% | 8.85 | 9.38 | 91403 | 8322 | 4.63% |
| 2025-08-26 | 8.72 | 9.40 | 0.62 | 7.06% | 8.70 | 9.52 | 140642 | 12844 | 7.13% |
| 2025-08-25 | 8.71 | 8.78 | 0.05 | 0.57% | 8.68 | 8.86 | 72059 | 6310 | 3.65% |
| 2025-08-22 | 8.63 | 8.73 | 0.08 | 0.92% | 8.50 | 8.79 | 81096 | 7041 | 4.11% |
| 2025-08-21 | 8.90 | 8.65 | -0.44 | -4.84% | 8.48 | 9.13 | 158374 | 13935 | 8.02% |
| 2025-08-20 | 9.99 | 9.09 | -1.74 | -16.07% | 8.90 | 9.99 | 236529 | 22178 | 11.99% |
| 2025-08-19 | 9.82 | 10.83 | 0.28 | 2.65% | 9.73 | 11.80 | 183571 | 19730 | 9.30% |
| 2025-08-18 | 10.77 | 10.55 | -0.27 | -2.50% | 9.81 | 10.80 | 164655 | 16756 | 8.34% |
| 2025-08-15 | 10.42 | 10.82 | 0.41 | 3.94% | 10.26 | 10.96 | 77191 | 8213 | 3.91% |
| 2025-08-14 | 10.15 | 10.41 | 0.06 | 0.58% | 10.07 | 10.66 | 60773 | 6305 | 3.08% |
| 2025-08-13 | 10.55 | 10.35 | -0.19 | -1.80% | 10.30 | 10.72 | 67353 | 7029 | 3.41% |
| 2025-08-12 | 10.27 | 10.54 | 0.16 | 1.54% | 10.16 | 10.88 | 101658 | 10745 | 5.15% |
| 2025-08-11 | 10.52 | 10.38 | 0.27 | 2.67% | 10.25 | 11.01 | 124394 | 13132 | 6.30% |
| 2025-08-08 | 9.34 | 10.11 | 0.83 | 8.94% | 9.33 | 10.65 | 137846 | 13593 | 6.98% |
| 2025-08-07 | 8.85 | 9.28 | 0.39 | 4.39% | 8.81 | 9.46 | 96973 | 8925 | 4.91% |
| 2025-08-06 | 8.80 | 8.89 | 0.08 | 0.91% | 8.72 | 9.17 | 108021 | 9674 | 5.47% |
| 2025-08-05 | 9.00 | 8.81 | -0.31 | -3.40% | 8.45 | 9.14 | 121622 | 10677 | 6.16% |
| 2025-08-04 | 9.38 | 9.12 | -0.55 | -5.69% | 9.02 | 9.60 | 80200 | 7379 | 4.06% |
| 2025-08-01 | 10.09 | 9.67 | -0.33 | -3.30% | 9.59 | 10.18 | 74945 | 7319 | 3.80% |
| 2025-07-31 | 10.13 | 10.00 | -0.01 | -0.10% | 9.92 | 10.53 | 78164 | 7969 | 3.96% |
| 2025-07-30 | 10.30 | 10.01 | -0.64 | -6.01% | 9.99 | 10.46 | 97540 | 9933 | 4.94% |
| 2025-07-29 | 10.50 | 10.65 | 0.46 | 4.51% | 10.16 | 11.10 | 120825 | 12811 | 6.12% |
| 2025-07-28 | 10.45 | 10.19 | -0.56 | -5.21% | 9.88 | 10.48 | 164233 | 16706 | 8.32% |
| 2025-07-25 | 8.92 | 10.75 | 1.75 | 19.44% | 8.92 | 10.80 | 208426 | 21275 | 10.56% |
| 2025-07-24 | 8.43 | 9.00 | 0.50 | 5.88% | 8.38 | 9.13 | 116626 | 10121 | 5.91% |