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 | 8.04 | 8.12 | 0.07 | 0.87% | 8.02 | 8.15 | 76918 | 6238 | 2.08% |
| 2025-10-30 | 8.13 | 8.05 | -0.09 | -1.11% | 8.02 | 8.14 | 95567 | 7720 | 2.58% |
| 2025-10-29 | 8.24 | 8.14 | -0.16 | -1.93% | 8.08 | 8.25 | 151614 | 12332 | 4.10% |
| 2025-10-28 | 8.38 | 8.30 | -0.15 | -1.78% | 8.29 | 8.42 | 148191 | 12361 | 4.00% |
| 2025-10-27 | 8.62 | 8.45 | -0.18 | -2.09% | 8.36 | 8.63 | 206565 | 17420 | 5.58% |
| 2025-10-24 | 8.87 | 8.63 | -0.54 | -5.89% | 8.56 | 8.91 | 361238 | 31386 | 9.76% |
| 2025-10-23 | 8.81 | 9.17 | 0.41 | 4.68% | 8.76 | 9.31 | 514367 | 46613 | 13.90% |
| 2025-10-22 | 8.57 | 8.76 | 0.19 | 2.22% | 8.53 | 9.11 | 377093 | 33392 | 10.19% |
| 2025-10-21 | 8.32 | 8.57 | 0.27 | 3.25% | 8.28 | 8.58 | 156397 | 13277 | 4.23% |
| 2025-10-20 | 8.25 | 8.30 | 0.11 | 1.34% | 8.23 | 8.36 | 90582 | 7512 | 2.45% |
| 2025-10-17 | 8.34 | 8.19 | -0.12 | -1.44% | 8.19 | 8.42 | 92462 | 7687 | 2.50% |
| 2025-10-16 | 8.47 | 8.31 | -0.13 | -1.54% | 8.28 | 8.49 | 78449 | 6562 | 2.12% |
| 2025-10-15 | 8.38 | 8.44 | 0.05 | 0.60% | 8.34 | 8.48 | 70552 | 5932 | 1.91% |
| 2025-10-14 | 8.45 | 8.39 | -0.04 | -0.47% | 8.35 | 8.57 | 141067 | 11947 | 3.81% |
| 2025-10-13 | 8.10 | 8.43 | 0.03 | 0.36% | 7.96 | 8.45 | 133117 | 11018 | 3.60% |
| 2025-10-10 | 8.30 | 8.40 | 0.08 | 0.96% | 8.27 | 8.50 | 132386 | 11153 | 3.58% |
| 2025-10-09 | 8.39 | 8.32 | -0.05 | -0.60% | 8.31 | 8.45 | 86102 | 7197 | 2.33% |
| 2025-09-30 | 8.39 | 8.37 | -0.02 | -0.24% | 8.31 | 8.45 | 73413 | 6153 | 1.98% |
| 2025-09-29 | 8.38 | 8.39 | 0.05 | 0.60% | 8.16 | 8.43 | 93060 | 7751 | 2.51% |
| 2025-09-26 | 8.30 | 8.34 | 0.04 | 0.48% | 8.23 | 8.46 | 107499 | 9006 | 2.90% |
| 2025-09-25 | 8.47 | 8.30 | -0.20 | -2.35% | 8.30 | 8.53 | 108683 | 9112 | 2.94% |
| 2025-09-24 | 8.43 | 8.50 | 0.04 | 0.47% | 8.39 | 8.51 | 84994 | 7193 | 2.30% |
| 2025-09-23 | 8.60 | 8.46 | -0.20 | -2.31% | 8.27 | 8.60 | 148318 | 12491 | 4.01% |
| 2025-09-22 | 8.57 | 8.66 | 0.06 | 0.70% | 8.46 | 8.67 | 127689 | 10929 | 3.45% |
| 2025-09-19 | 8.60 | 8.60 | 0.01 | 0.12% | 8.56 | 8.79 | 129237 | 11181 | 3.99% |
| 2025-09-18 | 8.79 | 8.59 | -0.20 | -2.28% | 8.50 | 8.86 | 158109 | 13735 | 4.88% |
| 2025-09-17 | 8.95 | 8.79 | -0.14 | -1.57% | 8.78 | 8.96 | 114196 | 10071 | 3.53% |
| 2025-09-16 | 8.81 | 8.93 | 0.11 | 1.25% | 8.76 | 8.94 | 121022 | 10719 | 3.74% |
| 2025-09-15 | 8.98 | 8.82 | -0.18 | -2.00% | 8.75 | 8.98 | 161214 | 14226 | 4.98% |
| 2025-09-12 | 8.90 | 9.00 | 0.12 | 1.35% | 8.86 | 9.12 | 212548 | 19163 | 6.56% |
| 2025-09-11 | 8.76 | 8.88 | 0.09 | 1.02% | 8.67 | 8.89 | 138692 | 12220 | 4.28% |
| 2025-09-10 | 8.69 | 8.79 | 0.09 | 1.03% | 8.69 | 8.83 | 105647 | 9274 | 3.26% |
| 2025-09-09 | 8.93 | 8.70 | -0.27 | -3.01% | 8.65 | 8.96 | 165896 | 14563 | 5.12% |
| 2025-09-08 | 8.92 | 8.97 | 0.03 | 0.34% | 8.82 | 8.97 | 161617 | 14388 | 4.99% |
| 2025-09-05 | 9.02 | 8.94 | -0.09 | -1.00% | 8.71 | 9.07 | 190596 | 16921 | 5.88% |
| 2025-09-04 | 8.86 | 9.03 | 0.18 | 2.03% | 8.82 | 9.28 | 237807 | 21541 | 7.34% |
| 2025-09-03 | 9.09 | 8.85 | -0.25 | -2.75% | 8.80 | 9.14 | 132720 | 11900 | 4.10% |
| 2025-09-02 | 9.21 | 9.10 | -0.14 | -1.52% | 8.96 | 9.24 | 168503 | 15261 | 5.20% |
| 2025-09-01 | 9.23 | 9.24 | -0.02 | -0.22% | 9.18 | 9.31 | 127011 | 11746 | 3.92% |
| 2025-08-29 | 9.35 | 9.26 | -0.08 | -0.86% | 9.23 | 9.46 | 162174 | 15127 | 5.01% |
| 2025-08-28 | 9.40 | 9.34 | -0.10 | -1.06% | 9.04 | 9.54 | 262104 | 24325 | 8.09% |
| 2025-08-27 | 9.96 | 9.44 | -0.54 | -5.41% | 9.42 | 9.96 | 290183 | 28087 | 8.96% |
| 2025-08-26 | 10.08 | 9.98 | -0.19 | -1.87% | 9.86 | 10.13 | 222761 | 22288 | 6.88% |
| 2025-08-25 | 10.10 | 10.17 | -0.04 | -0.39% | 10.10 | 10.28 | 231737 | 23595 | 7.15% |
| 2025-08-22 | 10.25 | 10.21 | -0.52 | -4.85% | 10.06 | 10.38 | 330965 | 33615 | 10.22% |
| 2025-08-21 | 10.56 | 10.73 | 0.57 | 5.61% | 10.33 | 11.16 | 458927 | 49220 | 14.17% |
| 2025-08-20 | 10.48 | 10.16 | -0.36 | -3.42% | 9.96 | 10.51 | 325978 | 33048 | 10.06% |
| 2025-08-19 | 10.82 | 10.52 | -0.26 | -2.41% | 10.52 | 11.08 | 337250 | 36471 | 10.41% |
| 2025-08-18 | 10.77 | 10.78 | -0.03 | -0.28% | 10.66 | 10.89 | 314527 | 33866 | 9.71% |
| 2025-08-15 | 10.56 | 10.81 | 0.28 | 2.66% | 10.33 | 10.82 | 339786 | 36182 | 10.49% |
| 2025-08-14 | 11.37 | 10.53 | -0.99 | -8.59% | 10.50 | 11.51 | 490327 | 53878 | 15.14% |
| 2025-08-13 | 11.40 | 11.52 | 0.15 | 1.32% | 11.28 | 11.65 | 434930 | 49952 | 13.43% |
| 2025-08-12 | 11.81 | 11.37 | -0.85 | -6.96% | 11.35 | 12.07 | 543096 | 63200 | 16.77% |
| 2025-08-11 | 11.81 | 12.22 | 0.04 | 0.33% | 11.62 | 12.40 | 753611 | 90058 | 23.27% |
| 2025-08-08 | 10.63 | 12.18 | 1.38 | 12.78% | 10.51 | 12.88 | 904368 | 107215 | 27.92% |
| 2025-08-07 | 10.41 | 10.80 | 0.20 | 1.89% | 10.34 | 11.27 | 481695 | 52230 | 14.87% |
| 2025-08-06 | 11.10 | 10.60 | -0.98 | -8.46% | 10.51 | 11.23 | 601534 | 64563 | 18.57% |
| 2025-08-05 | 10.25 | 11.58 | 1.18 | 11.35% | 10.15 | 11.74 | 796162 | 89542 | 24.58% |
| 2025-08-04 | 10.33 | 10.40 | -0.40 | -3.70% | 10.23 | 10.98 | 546804 | 57581 | 16.88% |
| 2025-08-01 | 11.55 | 10.80 | -0.66 | -5.76% | 10.36 | 11.78 | 806313 | 87805 | 24.89% |
| 2025-07-31 | 11.26 | 11.46 | 0.84 | 7.91% | 11.13 | 12.74 | 1129157 | 134678 | 34.86% |
| 2025-07-30 | 8.58 | 10.62 | 1.77 | 20.00% | 8.52 | 10.62 | 634202 | 62424 | 19.58% |
| 2025-07-29 | 8.32 | 8.85 | 0.46 | 5.48% | 8.16 | 8.85 | 479143 | 40606 | 14.79% |
| 2025-07-28 | 8.51 | 8.39 | -0.21 | -2.44% | 8.28 | 8.70 | 345082 | 29081 | 10.65% |
| 2025-07-25 | 9.10 | 8.60 | -0.95 | -9.95% | 8.55 | 9.18 | 514177 | 45420 | 15.87% |
| 2025-07-24 | 8.50 | 9.55 | 0.38 | 4.14% | 8.29 | 10.50 | 757170 | 70542 | 23.38% |