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 | 7.52 | 7.66 | 0.16 | 2.13% | 7.50 | 7.69 | 85538 | 6538 | 2.29% |
| 2025-10-30 | 7.57 | 7.50 | -0.13 | -1.70% | 7.49 | 7.63 | 110262 | 8323 | 2.96% |
| 2025-10-29 | 8.00 | 7.63 | -0.48 | -5.92% | 7.60 | 8.01 | 230611 | 17811 | 6.19% |
| 2025-10-28 | 8.10 | 8.11 | 0.00 | 0.00% | 7.99 | 8.15 | 74724 | 6050 | 2.00% |
| 2025-10-27 | 8.10 | 8.11 | 0.01 | 0.12% | 8.06 | 8.17 | 60516 | 4907 | 1.62% |
| 2025-10-24 | 8.03 | 8.10 | 0.05 | 0.62% | 8.03 | 8.16 | 69360 | 5617 | 1.86% |
| 2025-10-23 | 7.96 | 8.05 | 0.07 | 0.88% | 7.88 | 8.07 | 78329 | 6228 | 2.10% |
| 2025-10-22 | 7.99 | 7.98 | -0.03 | -0.37% | 7.93 | 8.08 | 72609 | 5818 | 1.95% |
| 2025-10-21 | 7.91 | 8.01 | 0.09 | 1.14% | 7.85 | 8.02 | 68132 | 5418 | 1.83% |
| 2025-10-20 | 7.80 | 7.92 | 0.17 | 2.19% | 7.80 | 7.94 | 63692 | 5022 | 1.71% |
| 2025-10-17 | 7.84 | 7.75 | -0.09 | -1.15% | 7.73 | 7.95 | 74553 | 5834 | 2.00% |
| 2025-10-16 | 8.00 | 7.84 | -0.21 | -2.61% | 7.83 | 8.00 | 76879 | 6073 | 2.06% |
| 2025-10-15 | 7.95 | 8.05 | 0.14 | 1.77% | 7.86 | 8.05 | 71975 | 5741 | 1.93% |
| 2025-10-14 | 8.10 | 7.91 | -0.16 | -1.98% | 7.88 | 8.17 | 98952 | 7933 | 2.65% |
| 2025-10-13 | 7.78 | 8.07 | 0.02 | 0.25% | 7.60 | 8.09 | 113450 | 8999 | 3.04% |
| 2025-10-10 | 8.00 | 8.05 | 0.04 | 0.50% | 7.97 | 8.13 | 92103 | 7430 | 2.47% |
| 2025-10-09 | 8.11 | 8.01 | -0.12 | -1.48% | 8.00 | 8.15 | 105069 | 8459 | 2.82% |
| 2025-09-30 | 8.14 | 8.13 | 0.00 | 0.00% | 8.12 | 8.29 | 90142 | 7373 | 2.42% |
| 2025-09-29 | 8.06 | 8.13 | 0.04 | 0.49% | 7.95 | 8.15 | 77782 | 6280 | 2.09% |
| 2025-09-26 | 8.07 | 8.09 | -0.01 | -0.12% | 8.00 | 8.17 | 92144 | 7461 | 2.47% |
| 2025-09-25 | 8.18 | 8.10 | -0.06 | -0.74% | 8.09 | 8.31 | 117077 | 9590 | 3.14% |
| 2025-09-24 | 7.88 | 8.16 | 0.23 | 2.90% | 7.86 | 8.17 | 120994 | 9757 | 3.25% |
| 2025-09-23 | 8.00 | 7.93 | -0.13 | -1.61% | 7.73 | 8.18 | 135788 | 10710 | 3.64% |
| 2025-09-22 | 8.00 | 8.06 | 0.06 | 0.75% | 7.90 | 8.06 | 72860 | 5825 | 1.95% |
| 2025-09-19 | 8.09 | 8.00 | -0.13 | -1.60% | 7.97 | 8.16 | 86356 | 6938 | 2.32% |
| 2025-09-18 | 8.23 | 8.13 | -0.15 | -1.81% | 8.06 | 8.38 | 157063 | 12919 | 4.21% |
| 2025-09-17 | 8.36 | 8.28 | -0.06 | -0.72% | 8.23 | 8.38 | 120190 | 9965 | 3.22% |
| 2025-09-16 | 8.21 | 8.34 | 0.14 | 1.71% | 8.13 | 8.34 | 129188 | 10677 | 3.47% |
| 2025-09-15 | 8.17 | 8.20 | 0.03 | 0.37% | 8.06 | 8.22 | 108538 | 8839 | 2.91% |
| 2025-09-12 | 8.23 | 8.17 | -0.10 | -1.21% | 8.15 | 8.36 | 123627 | 10183 | 3.32% |
| 2025-09-11 | 8.11 | 8.27 | 0.15 | 1.85% | 8.00 | 8.27 | 112105 | 9125 | 3.01% |
| 2025-09-10 | 8.10 | 8.12 | 0.02 | 0.25% | 8.09 | 8.19 | 77209 | 6281 | 2.07% |
| 2025-09-09 | 8.27 | 8.10 | -0.17 | -2.06% | 8.06 | 8.27 | 104163 | 8495 | 2.79% |
| 2025-09-08 | 8.21 | 8.27 | 0.02 | 0.24% | 8.16 | 8.29 | 92908 | 7648 | 2.49% |
| 2025-09-05 | 8.01 | 8.25 | 0.23 | 2.87% | 7.97 | 8.26 | 120461 | 9804 | 3.23% |
| 2025-09-04 | 7.99 | 8.02 | 0.04 | 0.50% | 7.86 | 8.15 | 135461 | 10893 | 3.63% |
| 2025-09-03 | 8.32 | 7.98 | -0.33 | -3.97% | 7.98 | 8.36 | 153565 | 12484 | 4.12% |
| 2025-09-02 | 8.55 | 8.31 | -0.30 | -3.48% | 8.18 | 8.59 | 202879 | 16841 | 5.44% |
| 2025-09-01 | 8.51 | 8.61 | 0.11 | 1.29% | 8.51 | 8.70 | 159848 | 13780 | 4.29% |
| 2025-08-29 | 8.87 | 8.50 | -0.29 | -3.30% | 8.48 | 8.87 | 230405 | 19798 | 6.18% |
| 2025-08-28 | 9.05 | 8.79 | -0.45 | -4.87% | 8.46 | 9.11 | 414583 | 36518 | 11.12% |
| 2025-08-27 | 9.39 | 9.24 | 0.07 | 0.76% | 9.20 | 9.77 | 562592 | 53557 | 15.09% |
| 2025-08-26 | 9.15 | 9.17 | -0.02 | -0.22% | 9.08 | 9.36 | 198341 | 18310 | 5.32% |
| 2025-08-25 | 9.38 | 9.19 | -0.12 | -1.29% | 9.11 | 9.42 | 279551 | 25867 | 7.50% |
| 2025-08-22 | 9.43 | 9.31 | -0.12 | -1.27% | 9.21 | 9.43 | 307777 | 28612 | 8.26% |
| 2025-08-21 | 9.08 | 9.43 | 0.35 | 3.85% | 9.05 | 9.51 | 508561 | 47378 | 13.64% |
| 2025-08-20 | 8.95 | 9.08 | 0.06 | 0.67% | 8.92 | 9.08 | 160048 | 14372 | 4.29% |
| 2025-08-19 | 8.95 | 9.02 | 0.06 | 0.67% | 8.86 | 9.13 | 194635 | 17592 | 5.22% |
| 2025-08-18 | 8.87 | 8.96 | 0.12 | 1.36% | 8.81 | 8.99 | 163092 | 14568 | 4.37% |
| 2025-08-15 | 8.75 | 8.84 | 0.12 | 1.38% | 8.72 | 8.92 | 133111 | 11789 | 3.57% |
| 2025-08-14 | 9.01 | 8.72 | -0.30 | -3.33% | 8.70 | 9.05 | 186310 | 16516 | 5.00% |
| 2025-08-13 | 9.05 | 9.02 | -0.09 | -0.99% | 8.98 | 9.15 | 184512 | 16715 | 4.95% |
| 2025-08-12 | 9.04 | 9.11 | 0.01 | 0.11% | 8.94 | 9.18 | 190656 | 17294 | 5.11% |
| 2025-08-11 | 8.80 | 9.10 | 0.34 | 3.88% | 8.80 | 9.14 | 257734 | 23257 | 6.91% |
| 2025-08-08 | 8.90 | 8.76 | -0.14 | -1.57% | 8.71 | 8.91 | 121060 | 10610 | 3.25% |
| 2025-08-07 | 8.92 | 8.90 | -0.03 | -0.34% | 8.82 | 9.07 | 175867 | 15727 | 4.72% |
| 2025-08-06 | 8.87 | 8.93 | 0.08 | 0.90% | 8.81 | 8.94 | 139702 | 12443 | 3.75% |
| 2025-08-05 | 8.77 | 8.85 | 0.07 | 0.80% | 8.70 | 8.88 | 127285 | 11189 | 3.41% |
| 2025-08-04 | 8.58 | 8.78 | 0.19 | 2.21% | 8.49 | 8.79 | 151216 | 13145 | 4.06% |
| 2025-08-01 | 8.64 | 8.59 | -0.05 | -0.58% | 8.54 | 8.71 | 117144 | 10070 | 3.14% |
| 2025-07-31 | 8.60 | 8.64 | 0.04 | 0.47% | 8.60 | 8.81 | 180464 | 15698 | 4.84% |
| 2025-07-30 | 8.68 | 8.60 | -0.13 | -1.49% | 8.53 | 8.74 | 148883 | 12859 | 3.99% |
| 2025-07-29 | 8.80 | 8.73 | -0.10 | -1.13% | 8.58 | 8.83 | 176791 | 15350 | 4.74% |
| 2025-07-28 | 9.01 | 8.83 | -0.13 | -1.45% | 8.80 | 9.01 | 188346 | 16660 | 5.05% |
| 2025-07-25 | 8.72 | 8.96 | 0.21 | 2.40% | 8.71 | 9.07 | 322965 | 28769 | 8.66% |
| 2025-07-24 | 8.67 | 8.75 | 0.02 | 0.23% | 8.64 | 8.79 | 166096 | 14502 | 4.46% |