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 | 7.89 | 8.01 | 0.10 | 1.26% | 7.89 | 8.02 | 52134 | 4161 | 0.83% |
| 2025-10-30 | 7.97 | 7.91 | -0.06 | -0.75% | 7.91 | 8.00 | 55148 | 4390 | 0.88% |
| 2025-10-29 | 8.02 | 7.97 | -0.06 | -0.75% | 7.90 | 8.03 | 73869 | 5866 | 1.18% |
| 2025-10-28 | 8.00 | 8.03 | -0.03 | -0.37% | 7.95 | 8.08 | 70165 | 5635 | 1.12% |
| 2025-10-27 | 8.08 | 8.06 | -0.02 | -0.25% | 8.02 | 8.12 | 69953 | 5636 | 1.12% |
| 2025-10-24 | 8.13 | 8.08 | -0.06 | -0.74% | 8.04 | 8.17 | 56056 | 4537 | 0.89% |
| 2025-10-23 | 8.00 | 8.14 | 0.12 | 1.50% | 7.95 | 8.14 | 62000 | 4992 | 0.99% |
| 2025-10-22 | 8.00 | 8.02 | 0.00 | 0.00% | 7.96 | 8.09 | 39796 | 3195 | 0.64% |
| 2025-10-21 | 7.91 | 8.02 | 0.11 | 1.39% | 7.88 | 8.03 | 50330 | 4020 | 0.80% |
| 2025-10-20 | 7.91 | 7.91 | 0.04 | 0.51% | 7.86 | 7.98 | 43856 | 3473 | 0.70% |
| 2025-10-17 | 8.04 | 7.87 | -0.17 | -2.11% | 7.85 | 8.08 | 69684 | 5543 | 1.11% |
| 2025-10-16 | 8.15 | 8.04 | -0.11 | -1.35% | 8.02 | 8.16 | 54729 | 4421 | 0.87% |
| 2025-10-15 | 8.08 | 8.15 | 0.09 | 1.12% | 8.04 | 8.16 | 53518 | 4341 | 0.85% |
| 2025-10-14 | 8.20 | 8.06 | -0.09 | -1.10% | 8.06 | 8.26 | 70623 | 5764 | 1.13% |
| 2025-10-13 | 8.00 | 8.15 | -0.14 | -1.69% | 7.94 | 8.17 | 77747 | 6290 | 1.24% |
| 2025-10-10 | 8.32 | 8.29 | -0.05 | -0.60% | 8.27 | 8.38 | 63748 | 5297 | 1.02% |
| 2025-10-09 | 8.30 | 8.34 | 0.03 | 0.36% | 8.23 | 8.38 | 78694 | 6540 | 1.26% |
| 2025-09-30 | 8.15 | 8.31 | 0.17 | 2.09% | 8.10 | 8.39 | 107111 | 8817 | 1.71% |
| 2025-09-29 | 8.13 | 8.14 | -0.01 | -0.12% | 8.02 | 8.19 | 69924 | 5675 | 1.12% |
| 2025-09-26 | 8.31 | 8.15 | -0.16 | -1.93% | 8.11 | 8.32 | 93621 | 7705 | 1.49% |
| 2025-09-25 | 8.27 | 8.31 | 0.03 | 0.36% | 8.23 | 8.41 | 96779 | 8029 | 1.54% |
| 2025-09-24 | 8.11 | 8.28 | 0.13 | 1.60% | 8.07 | 8.32 | 94985 | 7776 | 1.52% |
| 2025-09-23 | 8.32 | 8.15 | -0.19 | -2.28% | 8.00 | 8.37 | 129810 | 10527 | 2.07% |
| 2025-09-22 | 8.40 | 8.34 | -0.06 | -0.71% | 8.26 | 8.42 | 70574 | 5878 | 1.13% |
| 2025-09-19 | 8.54 | 8.40 | -0.10 | -1.18% | 8.35 | 8.56 | 90870 | 7659 | 1.45% |
| 2025-09-18 | 8.69 | 8.50 | -0.22 | -2.52% | 8.45 | 8.77 | 144370 | 12467 | 2.30% |
| 2025-09-17 | 8.78 | 8.72 | -0.08 | -0.91% | 8.70 | 8.81 | 115601 | 10116 | 1.85% |
| 2025-09-16 | 8.70 | 8.80 | 0.10 | 1.15% | 8.60 | 8.83 | 118379 | 10338 | 1.89% |
| 2025-09-15 | 8.71 | 8.70 | -0.15 | -1.69% | 8.66 | 8.84 | 126148 | 11004 | 2.01% |
| 2025-09-12 | 8.80 | 8.85 | 0.17 | 1.96% | 8.76 | 9.10 | 273400 | 24409 | 4.36% |
| 2025-09-11 | 8.40 | 8.68 | 0.26 | 3.09% | 8.30 | 8.71 | 160751 | 13734 | 2.57% |
| 2025-09-10 | 8.41 | 8.42 | 0.01 | 0.12% | 8.34 | 8.47 | 74331 | 6251 | 1.19% |
| 2025-09-09 | 8.52 | 8.41 | -0.15 | -1.75% | 8.38 | 8.56 | 98574 | 8329 | 1.57% |
| 2025-09-08 | 8.51 | 8.56 | 0.04 | 0.47% | 8.45 | 8.58 | 97562 | 8309 | 1.56% |
| 2025-09-05 | 8.37 | 8.52 | 0.16 | 1.91% | 8.32 | 8.52 | 96554 | 8172 | 1.54% |
| 2025-09-04 | 8.45 | 8.36 | -0.12 | -1.42% | 8.30 | 8.54 | 125382 | 10553 | 2.00% |
| 2025-09-03 | 8.81 | 8.48 | -0.46 | -5.15% | 8.45 | 8.88 | 175485 | 15166 | 2.80% |
| 2025-09-02 | 9.01 | 8.94 | 0.13 | 1.48% | 8.83 | 9.18 | 284491 | 25516 | 4.54% |
| 2025-09-01 | 8.64 | 8.81 | 0.19 | 2.20% | 8.55 | 8.87 | 156808 | 13666 | 2.50% |
| 2025-08-29 | 8.70 | 8.62 | -0.10 | -1.15% | 8.50 | 8.73 | 148191 | 12740 | 2.37% |
| 2025-08-28 | 8.80 | 8.72 | -0.04 | -0.46% | 8.40 | 8.88 | 209834 | 18165 | 3.35% |
| 2025-08-27 | 8.92 | 8.76 | -0.19 | -2.12% | 8.74 | 9.18 | 237869 | 21342 | 3.80% |
| 2025-08-26 | 8.91 | 8.95 | -0.02 | -0.22% | 8.83 | 9.03 | 160610 | 14352 | 2.56% |
| 2025-08-25 | 9.09 | 8.97 | -0.11 | -1.21% | 8.94 | 9.16 | 205958 | 18592 | 3.29% |
| 2025-08-22 | 9.07 | 9.08 | -0.04 | -0.44% | 9.05 | 9.19 | 156020 | 14193 | 2.49% |
| 2025-08-21 | 9.31 | 9.12 | -0.28 | -2.98% | 9.07 | 9.37 | 210271 | 19367 | 3.35% |
| 2025-08-20 | 9.10 | 9.40 | 0.20 | 2.17% | 9.00 | 9.43 | 307302 | 28258 | 4.90% |
| 2025-08-19 | 9.22 | 9.20 | -0.03 | -0.33% | 9.14 | 9.48 | 319029 | 29552 | 5.09% |
| 2025-08-18 | 9.05 | 9.23 | 0.06 | 0.65% | 8.99 | 9.68 | 531473 | 49435 | 8.48% |
| 2025-08-15 | 8.66 | 9.17 | 0.52 | 6.01% | 8.60 | 9.35 | 557779 | 50035 | 8.90% |
| 2025-08-14 | 8.50 | 8.65 | 0.13 | 1.53% | 8.40 | 8.73 | 288053 | 24619 | 4.59% |
| 2025-08-13 | 8.41 | 8.52 | 0.11 | 1.31% | 8.39 | 8.59 | 205193 | 17437 | 3.27% |
| 2025-08-12 | 8.38 | 8.41 | 0.01 | 0.12% | 8.33 | 8.42 | 102479 | 8585 | 1.63% |
| 2025-08-11 | 8.32 | 8.40 | 0.09 | 1.08% | 8.30 | 8.44 | 151673 | 12737 | 2.42% |
| 2025-08-08 | 8.28 | 8.31 | 0.03 | 0.36% | 8.23 | 8.42 | 97919 | 8140 | 1.56% |
| 2025-08-07 | 8.39 | 8.28 | -0.11 | -1.31% | 8.25 | 8.40 | 121009 | 10041 | 1.93% |
| 2025-08-06 | 8.39 | 8.39 | 0.02 | 0.24% | 8.34 | 8.40 | 100653 | 8432 | 1.61% |
| 2025-08-05 | 8.33 | 8.37 | 0.05 | 0.60% | 8.30 | 8.37 | 91029 | 7584 | 1.45% |
| 2025-08-04 | 8.22 | 8.32 | -0.02 | -0.24% | 8.16 | 8.32 | 101664 | 8378 | 1.62% |
| 2025-08-01 | 8.32 | 8.34 | 0.02 | 0.24% | 8.28 | 8.49 | 166161 | 13919 | 2.65% |
| 2025-07-31 | 8.47 | 8.32 | -0.17 | -2.00% | 8.29 | 8.47 | 209941 | 17543 | 3.35% |
| 2025-07-30 | 8.15 | 8.49 | 0.32 | 3.92% | 8.10 | 8.52 | 348760 | 29121 | 5.56% |
| 2025-07-29 | 8.18 | 8.17 | -0.04 | -0.49% | 8.10 | 8.20 | 81931 | 6669 | 1.31% |
| 2025-07-28 | 8.25 | 8.21 | -0.06 | -0.73% | 8.19 | 8.28 | 79465 | 6534 | 1.27% |
| 2025-07-25 | 8.25 | 8.27 | 0.04 | 0.49% | 8.18 | 8.35 | 99163 | 8173 | 1.58% |