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 | 7.83 | 8.04 | 0.24 | 3.08% | 7.82 | 8.06 | 249883 | 19950 | 1.80% |
| 2025-10-30 | 7.85 | 7.80 | -0.05 | -0.64% | 7.75 | 7.85 | 136359 | 10635 | 0.98% |
| 2025-10-29 | 7.92 | 7.85 | -0.08 | -1.01% | 7.79 | 7.92 | 141724 | 11095 | 1.02% |
| 2025-10-28 | 7.90 | 7.93 | 0.04 | 0.51% | 7.84 | 7.96 | 105155 | 8322 | 0.76% |
| 2025-10-27 | 7.99 | 7.89 | -0.08 | -1.00% | 7.85 | 8.04 | 190153 | 15056 | 1.37% |
| 2025-10-24 | 8.00 | 7.97 | -0.04 | -0.50% | 7.96 | 8.06 | 101983 | 8157 | 0.73% |
| 2025-10-23 | 8.23 | 8.01 | -0.24 | -2.91% | 7.90 | 8.28 | 255722 | 20551 | 1.84% |
| 2025-10-22 | 8.15 | 8.25 | 0.08 | 0.98% | 8.14 | 8.31 | 185576 | 15314 | 1.33% |
| 2025-10-21 | 8.25 | 8.17 | -0.10 | -1.21% | 8.16 | 8.44 | 164470 | 13529 | 1.18% |
| 2025-10-20 | 8.18 | 8.27 | 0.09 | 1.10% | 8.11 | 8.30 | 194447 | 15996 | 1.40% |
| 2025-10-17 | 8.17 | 8.18 | -0.02 | -0.24% | 8.07 | 8.25 | 258923 | 21150 | 1.86% |
| 2025-10-16 | 7.82 | 8.20 | 0.37 | 4.73% | 7.74 | 8.20 | 384895 | 31062 | 2.77% |
| 2025-10-15 | 7.77 | 7.83 | 0.08 | 1.03% | 7.74 | 7.87 | 82052 | 6408 | 0.59% |
| 2025-10-14 | 7.85 | 7.75 | -0.09 | -1.15% | 7.74 | 7.91 | 153509 | 12013 | 1.10% |
| 2025-10-13 | 7.80 | 7.84 | -0.16 | -2.00% | 7.70 | 7.87 | 170831 | 13298 | 1.23% |
| 2025-10-10 | 7.99 | 8.00 | 0.01 | 0.13% | 7.95 | 8.05 | 115880 | 9272 | 0.83% |
| 2025-10-09 | 8.06 | 7.99 | -0.01 | -0.13% | 7.92 | 8.06 | 132355 | 10565 | 0.95% |
| 2025-09-30 | 7.99 | 8.00 | 0.01 | 0.13% | 7.98 | 8.07 | 105018 | 8425 | 0.75% |
| 2025-09-29 | 8.00 | 7.99 | 0.00 | 0.00% | 7.87 | 8.00 | 141972 | 11283 | 1.02% |
| 2025-09-26 | 7.95 | 7.99 | 0.01 | 0.13% | 7.87 | 8.10 | 184540 | 14698 | 1.33% |
| 2025-09-25 | 8.12 | 7.98 | -0.14 | -1.72% | 7.97 | 8.15 | 183436 | 14766 | 1.32% |
| 2025-09-24 | 7.91 | 8.12 | 0.18 | 2.27% | 7.83 | 8.17 | 193147 | 15631 | 1.39% |
| 2025-09-23 | 8.03 | 7.94 | -0.10 | -1.24% | 7.80 | 8.07 | 149955 | 11826 | 1.08% |
| 2025-09-22 | 8.03 | 8.04 | 0.01 | 0.12% | 7.93 | 8.05 | 104604 | 8369 | 0.75% |
| 2025-09-19 | 8.03 | 8.03 | 0.04 | 0.50% | 7.93 | 8.08 | 142054 | 11379 | 1.02% |
| 2025-09-18 | 8.15 | 7.99 | -0.17 | -2.08% | 7.96 | 8.25 | 252414 | 20476 | 1.81% |
| 2025-09-17 | 8.20 | 8.16 | -0.05 | -0.61% | 8.11 | 8.21 | 136378 | 11128 | 0.98% |
| 2025-09-16 | 8.22 | 8.21 | 0.01 | 0.12% | 8.12 | 8.30 | 159758 | 13072 | 1.15% |
| 2025-09-15 | 8.51 | 8.20 | -0.31 | -3.64% | 8.18 | 8.52 | 265267 | 21941 | 1.91% |
| 2025-09-12 | 8.30 | 8.51 | 0.23 | 2.78% | 8.26 | 8.59 | 371555 | 31540 | 2.67% |
| 2025-09-11 | 8.29 | 8.28 | 0.02 | 0.24% | 8.13 | 8.32 | 243359 | 20025 | 1.75% |
| 2025-09-10 | 8.35 | 8.26 | -0.13 | -1.55% | 8.26 | 8.47 | 257561 | 21452 | 1.85% |
| 2025-09-09 | 8.80 | 8.39 | -0.71 | -7.80% | 8.25 | 8.80 | 691491 | 58613 | 4.97% |
| 2025-09-08 | 8.75 | 9.10 | 0.34 | 3.88% | 8.73 | 9.16 | 312674 | 28176 | 2.25% |
| 2025-09-05 | 8.65 | 8.76 | 0.12 | 1.39% | 8.58 | 8.79 | 183518 | 15905 | 1.32% |
| 2025-09-04 | 8.89 | 8.64 | -0.25 | -2.81% | 8.53 | 8.93 | 295962 | 25876 | 2.13% |
| 2025-09-03 | 9.06 | 8.89 | -0.17 | -1.88% | 8.84 | 9.40 | 364316 | 33140 | 2.62% |
| 2025-09-02 | 9.60 | 9.06 | -0.57 | -5.92% | 9.01 | 9.63 | 544957 | 50558 | 3.92% |
| 2025-09-01 | 8.97 | 9.63 | 0.73 | 8.20% | 8.64 | 9.79 | 783340 | 72637 | 5.63% |
| 2025-08-29 | 9.12 | 8.90 | -0.20 | -2.20% | 8.87 | 9.13 | 228959 | 20492 | 1.65% |
| 2025-08-28 | 9.02 | 9.10 | -0.01 | -0.11% | 8.80 | 9.14 | 344515 | 30938 | 2.48% |
| 2025-08-27 | 9.33 | 9.11 | -0.22 | -2.36% | 9.05 | 9.38 | 332046 | 30499 | 2.39% |
| 2025-08-26 | 9.20 | 9.33 | 0.11 | 1.19% | 9.14 | 9.44 | 355928 | 33098 | 2.56% |
| 2025-08-25 | 9.08 | 9.22 | 0.14 | 1.54% | 8.93 | 9.25 | 390273 | 35442 | 2.80% |
| 2025-08-22 | 9.03 | 9.08 | 0.05 | 0.55% | 8.99 | 9.27 | 238162 | 21621 | 1.71% |
| 2025-08-21 | 9.02 | 9.03 | 0.01 | 0.11% | 8.92 | 9.09 | 256107 | 23066 | 1.84% |
| 2025-08-20 | 9.22 | 9.02 | -0.18 | -1.96% | 8.85 | 9.23 | 404758 | 36408 | 2.91% |
| 2025-08-19 | 9.00 | 9.20 | 0.17 | 1.88% | 9.00 | 9.39 | 388230 | 35823 | 2.79% |
| 2025-08-18 | 8.98 | 9.03 | 0.07 | 0.78% | 8.92 | 9.38 | 464828 | 42416 | 3.34% |
| 2025-08-15 | 9.02 | 8.96 | 0.05 | 0.56% | 8.92 | 9.22 | 239902 | 21610 | 1.72% |
| 2025-08-14 | 9.34 | 8.91 | -0.38 | -4.09% | 8.87 | 9.41 | 347014 | 31686 | 2.49% |
| 2025-08-13 | 9.05 | 9.29 | 0.28 | 3.11% | 9.01 | 9.38 | 363814 | 33450 | 2.61% |
| 2025-08-12 | 8.85 | 9.01 | 0.15 | 1.69% | 8.81 | 9.15 | 243710 | 21873 | 1.75% |
| 2025-08-11 | 8.84 | 8.86 | -0.01 | -0.11% | 8.79 | 8.93 | 153866 | 13641 | 1.11% |
| 2025-08-08 | 8.86 | 8.87 | -0.03 | -0.34% | 8.71 | 8.98 | 286418 | 25332 | 2.06% |
| 2025-08-07 | 8.95 | 8.90 | -0.05 | -0.56% | 8.89 | 9.05 | 230758 | 20658 | 1.66% |
| 2025-08-06 | 8.99 | 8.95 | -0.08 | -0.89% | 8.88 | 9.09 | 273904 | 24561 | 1.97% |
| 2025-08-05 | 8.64 | 9.03 | 0.37 | 4.27% | 8.64 | 9.09 | 475458 | 42534 | 3.42% |
| 2025-08-04 | 8.65 | 8.66 | -0.04 | -0.46% | 8.47 | 8.68 | 249598 | 21392 | 1.79% |
| 2025-08-01 | 8.61 | 8.70 | 0.07 | 0.81% | 8.53 | 8.72 | 273814 | 23647 | 1.97% |
| 2025-07-31 | 8.60 | 8.63 | 0.02 | 0.23% | 8.47 | 8.73 | 227652 | 19533 | 1.64% |
| 2025-07-30 | 8.55 | 8.61 | 0.04 | 0.47% | 8.51 | 8.81 | 296899 | 25644 | 2.13% |
| 2025-07-29 | 8.48 | 8.57 | 0.08 | 0.94% | 8.37 | 8.59 | 233359 | 19752 | 1.68% |
| 2025-07-28 | 8.60 | 8.49 | -0.20 | -2.30% | 8.44 | 8.64 | 331123 | 28202 | 2.38% |
| 2025-07-25 | 8.54 | 8.69 | 0.17 | 2.00% | 8.47 | 8.85 | 425452 | 36865 | 3.06% |