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 | 8.27 | 8.51 | 0.25 | 3.03% | 8.26 | 8.66 | 101754 | 8636 | 2.62% |
| 2025-10-30 | 8.16 | 8.26 | 0.01 | 0.12% | 8.12 | 8.34 | 53374 | 4401 | 1.38% |
| 2025-10-29 | 8.20 | 8.25 | 0.00 | 0.00% | 8.18 | 8.35 | 38759 | 3196 | 1.00% |
| 2025-10-28 | 8.24 | 8.25 | 0.01 | 0.12% | 8.19 | 8.30 | 33647 | 2772 | 0.87% |
| 2025-10-27 | 8.09 | 8.24 | 0.10 | 1.23% | 8.08 | 8.36 | 59805 | 4910 | 1.54% |
| 2025-10-24 | 8.15 | 8.14 | 0.00 | 0.00% | 7.98 | 8.28 | 50042 | 4065 | 1.29% |
| 2025-10-23 | 7.97 | 8.14 | 0.12 | 1.50% | 7.87 | 8.17 | 52494 | 4231 | 1.35% |
| 2025-10-22 | 8.04 | 8.02 | 0.01 | 0.12% | 7.93 | 8.13 | 52872 | 4245 | 1.36% |
| 2025-10-21 | 7.97 | 8.01 | 0.04 | 0.50% | 7.91 | 8.04 | 39871 | 3185 | 1.03% |
| 2025-10-20 | 7.99 | 7.97 | -0.01 | -0.13% | 7.90 | 8.04 | 38474 | 3063 | 0.99% |
| 2025-10-17 | 8.08 | 7.98 | -0.09 | -1.12% | 7.80 | 8.12 | 65294 | 5180 | 1.68% |
| 2025-10-16 | 8.29 | 8.07 | -0.12 | -1.47% | 7.94 | 8.43 | 91956 | 7474 | 2.37% |
| 2025-10-15 | 8.20 | 8.19 | 0.00 | 0.00% | 8.12 | 8.35 | 53276 | 4390 | 1.37% |
| 2025-10-14 | 8.15 | 8.19 | -0.01 | -0.12% | 8.10 | 8.75 | 63263 | 5246 | 1.63% |
| 2025-10-13 | 7.86 | 8.20 | -0.20 | -2.38% | 7.86 | 8.32 | 72563 | 5883 | 1.87% |
| 2025-10-10 | 8.24 | 8.40 | 0.13 | 1.57% | 8.21 | 8.48 | 63520 | 5328 | 1.64% |
| 2025-10-09 | 8.38 | 8.27 | -0.06 | -0.72% | 8.12 | 8.40 | 51341 | 4214 | 1.32% |
| 2025-09-30 | 8.30 | 8.33 | 0.02 | 0.24% | 8.20 | 8.45 | 54822 | 4562 | 1.41% |
| 2025-09-29 | 7.98 | 8.31 | 0.28 | 3.49% | 7.97 | 8.50 | 100700 | 8397 | 2.60% |
| 2025-09-26 | 7.97 | 8.03 | 0.01 | 0.12% | 7.95 | 8.24 | 52225 | 4216 | 1.35% |
| 2025-09-25 | 8.06 | 8.02 | -0.04 | -0.50% | 7.92 | 8.14 | 37193 | 2978 | 0.96% |
| 2025-09-24 | 8.05 | 8.06 | -0.04 | -0.49% | 7.90 | 8.19 | 51262 | 4132 | 1.32% |
| 2025-09-23 | 7.82 | 8.10 | 0.24 | 3.05% | 7.63 | 8.21 | 91629 | 7273 | 2.36% |
| 2025-09-22 | 7.75 | 7.86 | 0.17 | 2.21% | 7.72 | 7.99 | 50602 | 3973 | 1.31% |
| 2025-09-19 | 7.82 | 7.69 | -0.19 | -2.41% | 7.65 | 7.86 | 61320 | 4734 | 1.58% |
| 2025-09-18 | 8.15 | 7.88 | -0.26 | -3.19% | 7.75 | 8.16 | 86595 | 6894 | 2.23% |
| 2025-09-17 | 8.22 | 8.14 | -0.10 | -1.21% | 8.10 | 8.31 | 55686 | 4559 | 1.44% |
| 2025-09-16 | 8.36 | 8.24 | -0.14 | -1.67% | 8.17 | 8.47 | 69846 | 5772 | 1.80% |
| 2025-09-15 | 8.10 | 8.38 | 0.28 | 3.46% | 7.96 | 8.39 | 95159 | 7782 | 2.45% |
| 2025-09-12 | 8.22 | 8.10 | -0.15 | -1.82% | 8.03 | 8.30 | 66488 | 5397 | 1.71% |
| 2025-09-11 | 8.18 | 8.25 | 0.07 | 0.86% | 8.01 | 8.31 | 68971 | 5642 | 1.78% |
| 2025-09-10 | 8.30 | 8.18 | -0.07 | -0.85% | 8.08 | 8.30 | 74439 | 6070 | 1.92% |
| 2025-09-09 | 8.52 | 8.25 | -0.36 | -4.18% | 8.20 | 8.59 | 132489 | 11012 | 3.42% |
| 2025-09-08 | 8.32 | 8.61 | 0.37 | 4.49% | 8.13 | 8.98 | 195787 | 16669 | 5.05% |
| 2025-09-05 | 7.98 | 8.24 | 0.26 | 3.26% | 7.98 | 8.61 | 168945 | 13988 | 4.36% |
| 2025-09-04 | 7.97 | 7.98 | 0.02 | 0.25% | 7.74 | 8.20 | 143986 | 11525 | 3.71% |
| 2025-09-03 | 8.35 | 7.96 | -0.38 | -4.56% | 7.93 | 8.41 | 173844 | 14183 | 4.48% |
| 2025-09-02 | 8.45 | 8.34 | -0.46 | -5.23% | 8.21 | 8.74 | 289190 | 24244 | 7.46% |
| 2025-09-01 | 9.00 | 8.80 | 0.32 | 3.77% | 8.50 | 9.33 | 421088 | 38159 | 10.86% |
| 2025-08-29 | 7.67 | 8.48 | 0.77 | 9.99% | 7.60 | 8.48 | 141656 | 11638 | 3.65% |
| 2025-08-28 | 7.83 | 7.71 | -0.07 | -0.90% | 7.43 | 7.88 | 138970 | 10639 | 3.58% |
| 2025-08-27 | 8.06 | 7.78 | -0.28 | -3.47% | 7.73 | 8.21 | 226840 | 17994 | 5.85% |
| 2025-08-26 | 7.33 | 8.06 | 0.73 | 9.96% | 7.33 | 8.06 | 213848 | 16767 | 5.52% |
| 2025-08-25 | 7.21 | 7.33 | 0.12 | 1.66% | 7.13 | 7.34 | 76317 | 5520 | 1.97% |
| 2025-08-22 | 7.43 | 7.21 | -0.21 | -2.83% | 7.16 | 7.48 | 86836 | 6294 | 2.75% |
| 2025-08-21 | 7.29 | 7.42 | 0.14 | 1.92% | 7.26 | 7.43 | 66130 | 4873 | 2.10% |
| 2025-08-20 | 7.23 | 7.28 | 0.06 | 0.83% | 7.15 | 7.28 | 42560 | 3076 | 1.35% |
| 2025-08-19 | 7.08 | 7.22 | 0.10 | 1.40% | 7.05 | 7.30 | 66311 | 4763 | 2.10% |
| 2025-08-18 | 7.20 | 7.12 | -0.05 | -0.70% | 7.09 | 7.28 | 60985 | 4356 | 1.93% |
| 2025-08-15 | 7.08 | 7.17 | 0.13 | 1.85% | 7.02 | 7.26 | 54096 | 3863 | 1.71% |
| 2025-08-14 | 7.30 | 7.04 | -0.23 | -3.16% | 7.03 | 7.32 | 57815 | 4144 | 1.83% |
| 2025-08-13 | 7.30 | 7.27 | -0.02 | -0.27% | 7.23 | 7.34 | 43958 | 3192 | 1.39% |
| 2025-08-12 | 7.33 | 7.29 | -0.03 | -0.41% | 7.22 | 7.36 | 56954 | 4142 | 1.80% |
| 2025-08-11 | 7.14 | 7.32 | 0.16 | 2.23% | 7.09 | 7.39 | 77157 | 5634 | 2.44% |
| 2025-08-08 | 7.06 | 7.16 | 0.13 | 1.85% | 6.96 | 7.19 | 58214 | 4122 | 1.84% |
| 2025-08-07 | 6.99 | 7.03 | 0.04 | 0.57% | 6.92 | 7.08 | 54395 | 3799 | 1.72% |
| 2025-08-06 | 7.05 | 6.99 | -0.05 | -0.71% | 6.91 | 7.05 | 44154 | 3078 | 1.40% |
| 2025-08-05 | 6.86 | 7.04 | 0.20 | 2.92% | 6.83 | 7.20 | 80783 | 5661 | 2.56% |
| 2025-08-04 | 6.81 | 6.84 | 0.04 | 0.59% | 6.71 | 6.87 | 42793 | 2911 | 1.36% |
| 2025-08-01 | 6.76 | 6.80 | -0.01 | -0.15% | 6.75 | 6.88 | 50070 | 3412 | 1.59% |
| 2025-07-31 | 6.99 | 6.81 | -0.17 | -2.44% | 6.77 | 6.99 | 82873 | 5665 | 2.63% |
| 2025-07-30 | 7.07 | 6.98 | -0.08 | -1.13% | 6.92 | 7.10 | 67209 | 4685 | 2.13% |
| 2025-07-29 | 7.18 | 7.06 | -0.16 | -2.22% | 6.84 | 7.22 | 145501 | 10180 | 4.61% |
| 2025-07-28 | 7.02 | 7.22 | 0.23 | 3.29% | 6.94 | 7.25 | 116802 | 8336 | 3.70% |
| 2025-07-25 | 6.86 | 6.99 | 0.13 | 1.90% | 6.82 | 7.17 | 122503 | 8579 | 3.88% |