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 | 8.28 | 8.35 | 0.00 | 0.00% | 8.26 | 8.40 | 1011249 | 84088 | 2.07% |
| 2025-10-30 | 8.27 | 8.35 | 0.08 | 0.97% | 8.18 | 8.36 | 1331640 | 110205 | 2.72% |
| 2025-10-29 | 8.27 | 8.27 | 0.06 | 0.73% | 8.15 | 8.34 | 1115054 | 91789 | 2.28% |
| 2025-10-28 | 8.10 | 8.21 | 0.15 | 1.86% | 8.05 | 8.43 | 1920720 | 158286 | 3.93% |
| 2025-10-27 | 8.05 | 8.06 | 0.11 | 1.38% | 8.02 | 8.14 | 1049868 | 84834 | 2.15% |
| 2025-10-24 | 7.87 | 7.95 | 0.09 | 1.15% | 7.86 | 8.02 | 875951 | 69687 | 1.79% |
| 2025-10-23 | 7.90 | 7.86 | -0.07 | -0.88% | 7.74 | 7.91 | 665736 | 51945 | 1.36% |
| 2025-10-22 | 7.78 | 7.93 | 0.15 | 1.93% | 7.71 | 8.00 | 1145744 | 90759 | 2.34% |
| 2025-10-21 | 7.61 | 7.78 | 0.16 | 2.10% | 7.58 | 7.78 | 772924 | 59448 | 1.58% |
| 2025-10-20 | 7.73 | 7.62 | -0.03 | -0.39% | 7.56 | 7.75 | 700191 | 53449 | 1.43% |
| 2025-10-17 | 7.95 | 7.65 | -0.39 | -4.85% | 7.63 | 7.97 | 1522493 | 118211 | 3.12% |
| 2025-10-16 | 7.87 | 8.04 | 0.17 | 2.16% | 7.85 | 8.21 | 2147208 | 173755 | 4.40% |
| 2025-10-15 | 7.69 | 7.87 | 0.19 | 2.47% | 7.59 | 7.92 | 1110265 | 86278 | 2.27% |
| 2025-10-14 | 7.78 | 7.68 | -0.09 | -1.16% | 7.65 | 7.91 | 1068360 | 83125 | 2.19% |
| 2025-10-13 | 7.59 | 7.77 | -0.14 | -1.77% | 7.54 | 7.80 | 1078689 | 83005 | 2.21% |
| 2025-10-10 | 7.99 | 7.91 | -0.08 | -1.00% | 7.90 | 8.11 | 1206070 | 96278 | 2.47% |
| 2025-10-09 | 8.26 | 7.99 | -0.09 | -1.11% | 7.96 | 8.26 | 1470402 | 118273 | 3.01% |
| 2025-09-30 | 7.91 | 8.08 | 0.18 | 2.28% | 7.90 | 8.13 | 1426170 | 114633 | 2.92% |
| 2025-09-29 | 7.86 | 7.90 | 0.14 | 1.80% | 7.76 | 7.92 | 1078372 | 84450 | 2.21% |
| 2025-09-26 | 7.80 | 7.76 | -0.08 | -1.02% | 7.76 | 8.08 | 1586156 | 125561 | 3.25% |
| 2025-09-25 | 7.88 | 7.84 | -0.08 | -1.01% | 7.81 | 7.94 | 986982 | 77656 | 2.02% |
| 2025-09-24 | 7.82 | 7.92 | 0.08 | 1.02% | 7.76 | 7.93 | 882539 | 69571 | 1.81% |
| 2025-09-23 | 8.08 | 7.84 | -0.22 | -2.73% | 7.71 | 8.09 | 1362684 | 106996 | 2.79% |
| 2025-09-22 | 8.02 | 8.06 | 0.12 | 1.51% | 7.96 | 8.25 | 1670218 | 135151 | 3.42% |
| 2025-09-19 | 8.14 | 7.94 | -0.22 | -2.70% | 7.92 | 8.14 | 1661956 | 132809 | 3.40% |
| 2025-09-18 | 8.45 | 8.16 | -0.42 | -4.90% | 8.04 | 8.59 | 2730499 | 227162 | 5.59% |
| 2025-09-17 | 8.87 | 8.58 | -0.29 | -3.27% | 8.52 | 8.90 | 2370783 | 204965 | 4.85% |
| 2025-09-16 | 8.86 | 8.87 | 0.08 | 0.91% | 8.68 | 9.08 | 2175437 | 191980 | 4.45% |
| 2025-09-15 | 8.82 | 8.79 | 0.07 | 0.80% | 8.68 | 8.88 | 1435559 | 125984 | 2.94% |
| 2025-09-12 | 8.75 | 8.72 | -0.03 | -0.34% | 8.69 | 8.97 | 1465785 | 129320 | 3.00% |
| 2025-09-11 | 8.42 | 8.75 | 0.30 | 3.55% | 8.25 | 8.75 | 1787882 | 153108 | 3.66% |
| 2025-09-10 | 8.48 | 8.45 | -0.04 | -0.47% | 8.41 | 8.68 | 1167603 | 99795 | 2.39% |
| 2025-09-09 | 8.42 | 8.49 | 0.03 | 0.35% | 8.41 | 8.71 | 1776133 | 152545 | 3.64% |
| 2025-09-08 | 8.43 | 8.46 | 0.03 | 0.36% | 8.25 | 8.54 | 1282676 | 107567 | 2.63% |
| 2025-09-05 | 8.33 | 8.43 | 0.13 | 1.57% | 8.29 | 8.45 | 1073108 | 89956 | 2.20% |
| 2025-09-04 | 8.40 | 8.30 | -0.10 | -1.19% | 8.20 | 8.55 | 1266300 | 106286 | 2.59% |
| 2025-09-03 | 8.59 | 8.40 | -0.19 | -2.21% | 8.36 | 8.73 | 1211662 | 103373 | 2.48% |
| 2025-09-02 | 8.85 | 8.59 | -0.25 | -2.83% | 8.53 | 8.89 | 1382718 | 119836 | 2.83% |
| 2025-09-01 | 8.87 | 8.84 | 0.00 | 0.00% | 8.68 | 8.89 | 1356654 | 119406 | 2.78% |
| 2025-08-29 | 8.73 | 8.84 | 0.12 | 1.38% | 8.61 | 8.99 | 1607880 | 141880 | 3.29% |
| 2025-08-28 | 8.68 | 8.72 | 0.05 | 0.58% | 8.41 | 8.78 | 1503974 | 129871 | 3.08% |
| 2025-08-27 | 8.98 | 8.67 | -0.32 | -3.56% | 8.65 | 9.15 | 1844263 | 164090 | 3.78% |
| 2025-08-26 | 9.06 | 8.99 | -0.15 | -1.64% | 8.87 | 9.08 | 1901793 | 170485 | 3.89% |
| 2025-08-25 | 9.37 | 9.14 | -0.24 | -2.56% | 9.03 | 9.37 | 2665496 | 244560 | 5.46% |
| 2025-08-22 | 9.24 | 9.38 | 0.18 | 1.96% | 9.08 | 9.43 | 2087328 | 193345 | 4.27% |
| 2025-08-21 | 9.30 | 9.20 | -0.15 | -1.60% | 9.16 | 9.45 | 1321596 | 122712 | 2.71% |
| 2025-08-20 | 9.16 | 9.35 | 0.15 | 1.63% | 8.97 | 9.38 | 2041855 | 187324 | 4.18% |
| 2025-08-19 | 9.36 | 9.20 | -0.23 | -2.44% | 9.15 | 9.46 | 2157664 | 200341 | 4.42% |
| 2025-08-18 | 8.96 | 9.43 | 0.51 | 5.72% | 8.90 | 9.68 | 3489712 | 323289 | 7.14% |
| 2025-08-15 | 8.59 | 8.92 | 0.30 | 3.48% | 8.57 | 8.96 | 1446268 | 127558 | 2.96% |
| 2025-08-14 | 8.85 | 8.62 | -0.23 | -2.60% | 8.62 | 8.98 | 1683836 | 147107 | 3.45% |
| 2025-08-13 | 8.87 | 8.85 | 0.00 | 0.00% | 8.75 | 8.98 | 1352130 | 119409 | 2.77% |
| 2025-08-12 | 8.93 | 8.85 | -0.13 | -1.45% | 8.78 | 9.00 | 1433155 | 126936 | 2.93% |
| 2025-08-11 | 9.03 | 8.98 | -0.03 | -0.33% | 8.92 | 9.12 | 1528226 | 137899 | 3.13% |
| 2025-08-08 | 9.02 | 9.01 | 0.02 | 0.22% | 8.78 | 9.12 | 1623470 | 145554 | 3.32% |
| 2025-08-07 | 9.00 | 8.99 | -0.09 | -0.99% | 8.88 | 9.08 | 1636132 | 146708 | 3.35% |
| 2025-08-06 | 8.85 | 9.08 | 0.33 | 3.77% | 8.78 | 9.23 | 2632412 | 237064 | 5.39% |
| 2025-08-05 | 8.55 | 8.75 | 0.21 | 2.46% | 8.54 | 8.82 | 1786362 | 155202 | 3.66% |
| 2025-08-04 | 8.65 | 8.54 | -0.26 | -2.95% | 8.48 | 8.72 | 2160108 | 185131 | 4.42% |
| 2025-08-01 | 8.20 | 8.80 | 0.68 | 8.37% | 8.19 | 8.93 | 4063014 | 354370 | 8.32% |
| 2025-07-31 | 8.10 | 8.12 | -0.02 | -0.25% | 8.08 | 8.52 | 1927348 | 159771 | 3.95% |
| 2025-07-30 | 8.19 | 8.14 | -0.08 | -0.97% | 8.08 | 8.31 | 1366116 | 111888 | 2.80% |
| 2025-07-29 | 8.08 | 8.22 | 0.18 | 2.24% | 8.04 | 8.23 | 1356449 | 110706 | 2.78% |
| 2025-07-28 | 7.97 | 8.04 | 0.07 | 0.88% | 7.94 | 8.12 | 1043450 | 83870 | 2.14% |
| 2025-07-25 | 7.99 | 7.97 | -0.01 | -0.13% | 7.94 | 8.17 | 1145744 | 92114 | 2.35% |