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 | 8.34 | 8.43 | 0.16 | 1.93% | 8.27 | 8.48 | 172563 | 14430 | 1.80% |
| 2025-10-30 | 8.49 | 8.27 | -0.22 | -2.59% | 8.26 | 8.51 | 232084 | 19369 | 2.42% |
| 2025-10-29 | 8.65 | 8.49 | -0.31 | -3.52% | 8.45 | 8.65 | 279642 | 23838 | 2.91% |
| 2025-10-28 | 8.90 | 8.80 | -0.10 | -1.12% | 8.77 | 9.02 | 211218 | 18771 | 2.20% |
| 2025-10-27 | 8.76 | 8.90 | 0.23 | 2.65% | 8.62 | 8.99 | 256164 | 22478 | 2.67% |
| 2025-10-24 | 8.64 | 8.70 | 0.09 | 1.05% | 8.57 | 8.78 | 205658 | 17851 | 2.14% |
| 2025-10-23 | 8.53 | 8.61 | 0.03 | 0.35% | 8.48 | 8.65 | 182887 | 15690 | 1.90% |
| 2025-10-22 | 8.30 | 8.58 | 0.23 | 2.75% | 8.27 | 8.77 | 292659 | 25098 | 3.05% |
| 2025-10-21 | 8.22 | 8.35 | 0.14 | 1.71% | 8.19 | 8.36 | 161538 | 13415 | 1.68% |
| 2025-10-20 | 8.15 | 8.21 | 0.17 | 2.11% | 8.15 | 8.35 | 167441 | 13791 | 1.74% |
| 2025-10-17 | 8.21 | 8.04 | -0.21 | -2.55% | 8.02 | 8.25 | 168339 | 13682 | 1.75% |
| 2025-10-16 | 8.25 | 8.25 | -0.02 | -0.24% | 8.22 | 8.43 | 165964 | 13787 | 1.73% |
| 2025-10-15 | 8.12 | 8.27 | 0.17 | 2.10% | 8.10 | 8.28 | 147901 | 12145 | 1.54% |
| 2025-10-14 | 8.19 | 8.10 | -0.04 | -0.49% | 8.07 | 8.35 | 176184 | 14443 | 1.83% |
| 2025-10-13 | 8.02 | 8.14 | -0.11 | -1.33% | 7.98 | 8.20 | 217979 | 17634 | 2.27% |
| 2025-10-10 | 8.29 | 8.25 | -0.05 | -0.60% | 8.15 | 8.32 | 160647 | 13219 | 1.67% |
| 2025-10-09 | 8.38 | 8.30 | -0.01 | -0.12% | 8.24 | 8.44 | 177579 | 14774 | 1.85% |
| 2025-09-30 | 8.37 | 8.31 | -0.07 | -0.84% | 8.27 | 8.42 | 151846 | 12639 | 1.58% |
| 2025-09-29 | 8.43 | 8.38 | 0.01 | 0.12% | 8.31 | 8.57 | 171902 | 14514 | 1.79% |
| 2025-09-26 | 8.53 | 8.37 | -0.12 | -1.41% | 8.34 | 8.56 | 181532 | 15277 | 1.89% |
| 2025-09-25 | 8.49 | 8.49 | 0.12 | 1.43% | 8.37 | 8.66 | 355557 | 30288 | 3.70% |
| 2025-09-24 | 8.02 | 8.37 | 0.40 | 5.02% | 7.94 | 8.37 | 213462 | 17617 | 2.22% |
| 2025-09-23 | 7.88 | 7.97 | 0.09 | 1.14% | 7.85 | 8.13 | 222286 | 17716 | 2.31% |
| 2025-09-22 | 8.05 | 7.88 | -0.13 | -1.62% | 7.85 | 8.09 | 193223 | 15308 | 2.01% |
| 2025-09-19 | 8.11 | 8.01 | -0.11 | -1.35% | 7.85 | 8.15 | 250537 | 20032 | 2.61% |
| 2025-09-18 | 8.53 | 8.12 | -0.43 | -5.03% | 8.12 | 8.53 | 598241 | 49358 | 6.23% |
| 2025-09-17 | 8.60 | 8.55 | -0.07 | -0.81% | 8.51 | 8.62 | 149653 | 12802 | 1.56% |
| 2025-09-16 | 8.49 | 8.62 | 0.12 | 1.41% | 8.46 | 8.68 | 187179 | 16052 | 1.95% |
| 2025-09-15 | 8.58 | 8.50 | 0.07 | 0.83% | 8.45 | 8.68 | 200515 | 17182 | 2.09% |
| 2025-09-12 | 8.55 | 8.43 | -0.14 | -1.63% | 8.42 | 8.58 | 185509 | 15753 | 1.93% |
| 2025-09-11 | 8.45 | 8.57 | 0.10 | 1.18% | 8.25 | 8.62 | 242865 | 20529 | 2.53% |
| 2025-09-10 | 8.52 | 8.47 | -0.07 | -0.82% | 8.45 | 8.60 | 138676 | 11798 | 1.44% |
| 2025-09-09 | 8.76 | 8.54 | -0.21 | -2.40% | 8.50 | 8.76 | 177818 | 15295 | 1.85% |
| 2025-09-08 | 8.77 | 8.75 | -0.03 | -0.34% | 8.65 | 8.80 | 173178 | 15091 | 1.80% |
| 2025-09-05 | 8.50 | 8.78 | 0.31 | 3.66% | 8.50 | 8.79 | 233009 | 20208 | 2.43% |
| 2025-09-04 | 8.56 | 8.47 | -0.09 | -1.05% | 8.38 | 8.65 | 221358 | 18869 | 2.31% |
| 2025-09-03 | 8.70 | 8.56 | -0.11 | -1.27% | 8.53 | 8.75 | 207522 | 17899 | 2.16% |
| 2025-09-02 | 8.99 | 8.67 | -0.28 | -3.13% | 8.56 | 8.99 | 287156 | 24990 | 2.99% |
| 2025-09-01 | 8.92 | 8.95 | 0.11 | 1.24% | 8.88 | 9.15 | 258962 | 23256 | 2.70% |
| 2025-08-29 | 9.05 | 8.84 | -0.20 | -2.21% | 8.73 | 9.07 | 354780 | 31507 | 3.69% |
| 2025-08-28 | 9.20 | 9.04 | -0.19 | -2.06% | 8.85 | 9.33 | 377423 | 34238 | 3.93% |
| 2025-08-27 | 9.60 | 9.23 | -0.46 | -4.75% | 9.22 | 9.63 | 455538 | 42808 | 4.74% |
| 2025-08-26 | 9.57 | 9.69 | 0.09 | 0.94% | 9.38 | 9.78 | 377390 | 36082 | 3.93% |
| 2025-08-25 | 9.77 | 9.60 | -0.13 | -1.34% | 9.53 | 10.05 | 443833 | 43013 | 4.62% |
| 2025-08-22 | 9.78 | 9.73 | 0.14 | 1.46% | 9.50 | 9.95 | 431959 | 42182 | 4.50% |
| 2025-08-21 | 10.42 | 9.59 | -0.33 | -3.33% | 9.43 | 10.42 | 1045649 | 104242 | 10.89% |
| 2025-08-20 | 9.92 | 9.92 | 0.47 | 4.97% | 9.92 | 9.92 | 11392 | 1130 | 0.12% |
| 2025-08-19 | 9.45 | 9.45 | 0.45 | 5.00% | 9.45 | 9.45 | 9217 | 870 | 0.10% |
| 2025-08-12 | 8.55 | 9.00 | 0.43 | 5.02% | 8.55 | 9.00 | 397818 | 35339 | 4.14% |
| 2025-08-11 | 8.70 | 8.57 | -0.16 | -1.83% | 8.50 | 8.78 | 348760 | 30161 | 3.63% |
| 2025-08-08 | 8.55 | 8.73 | 0.18 | 2.11% | 8.50 | 8.89 | 321968 | 28131 | 3.35% |
| 2025-08-07 | 8.43 | 8.55 | 0.13 | 1.54% | 8.43 | 8.65 | 222583 | 19030 | 2.32% |
| 2025-08-06 | 8.50 | 8.42 | -0.26 | -3.00% | 8.37 | 8.61 | 288174 | 24389 | 3.00% |
| 2025-08-05 | 8.85 | 8.68 | -0.16 | -1.81% | 8.56 | 8.85 | 207611 | 18038 | 2.16% |
| 2025-08-04 | 8.50 | 8.84 | 0.28 | 3.27% | 8.38 | 8.90 | 258598 | 22560 | 2.69% |
| 2025-08-01 | 8.70 | 8.56 | -0.12 | -1.38% | 8.52 | 8.73 | 238828 | 20560 | 2.49% |
| 2025-07-31 | 8.99 | 8.68 | 0.02 | 0.23% | 8.38 | 9.00 | 593925 | 51649 | 6.18% |
| 2025-07-30 | 8.66 | 8.66 | 0.41 | 4.97% | 8.66 | 8.66 | 35615 | 3084 | 0.37% |
| 2025-07-29 | 8.25 | 8.25 | 0.39 | 4.96% | 8.25 | 8.25 | 42914 | 3540 | 0.45% |
| 2025-07-28 | 7.84 | 7.86 | 0.37 | 4.94% | 7.79 | 7.86 | 127190 | 9983 | 1.32% |
| 2025-07-25 | 7.80 | 7.49 | -0.39 | -4.95% | 7.49 | 7.81 | 516730 | 38936 | 5.38% |
| 2025-07-24 | 8.10 | 7.88 | -0.26 | -3.19% | 7.86 | 8.22 | 340336 | 27290 | 3.54% |