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 | 8.66 | 8.76 | 0.10 | 1.15% | 8.66 | 8.79 | 187104 | 16385 | 1.54% |
| 2025-10-30 | 8.70 | 8.66 | -0.07 | -0.80% | 8.65 | 8.75 | 143811 | 12506 | 1.19% |
| 2025-10-29 | 8.80 | 8.73 | -0.06 | -0.68% | 8.67 | 8.82 | 188373 | 16437 | 1.55% |
| 2025-10-28 | 8.84 | 8.79 | -0.04 | -0.45% | 8.75 | 8.85 | 121765 | 10693 | 1.00% |
| 2025-10-27 | 8.76 | 8.83 | 0.11 | 1.26% | 8.71 | 8.90 | 195671 | 17231 | 1.61% |
| 2025-10-24 | 8.83 | 8.72 | -0.13 | -1.47% | 8.72 | 8.85 | 176543 | 15479 | 1.45% |
| 2025-10-23 | 8.79 | 8.85 | 0.05 | 0.57% | 8.74 | 8.90 | 179024 | 15820 | 1.48% |
| 2025-10-22 | 8.73 | 8.80 | 0.08 | 0.92% | 8.72 | 8.92 | 245136 | 21652 | 2.02% |
| 2025-10-21 | 8.59 | 8.72 | 0.13 | 1.51% | 8.57 | 8.88 | 243001 | 21176 | 2.00% |
| 2025-10-20 | 8.55 | 8.59 | 0.05 | 0.59% | 8.46 | 8.61 | 137393 | 11730 | 1.13% |
| 2025-10-17 | 8.51 | 8.54 | 0.02 | 0.23% | 8.49 | 8.59 | 161812 | 13813 | 1.33% |
| 2025-10-16 | 8.66 | 8.52 | -0.14 | -1.62% | 8.50 | 8.67 | 169857 | 14555 | 1.40% |
| 2025-10-15 | 8.67 | 8.66 | -0.02 | -0.23% | 8.62 | 8.69 | 100412 | 8680 | 0.83% |
| 2025-10-14 | 8.62 | 8.68 | 0.09 | 1.05% | 8.55 | 8.72 | 168105 | 14516 | 1.39% |
| 2025-10-13 | 8.51 | 8.59 | -0.08 | -0.92% | 8.49 | 8.61 | 126634 | 10825 | 1.04% |
| 2025-10-10 | 8.60 | 8.67 | 0.01 | 0.12% | 8.57 | 8.68 | 126307 | 10901 | 1.04% |
| 2025-10-09 | 8.50 | 8.66 | 0.15 | 1.76% | 8.47 | 8.66 | 175674 | 15067 | 1.45% |
| 2025-09-30 | 8.57 | 8.51 | -0.04 | -0.47% | 8.49 | 8.58 | 118047 | 10072 | 0.97% |
| 2025-09-29 | 8.51 | 8.55 | 0.01 | 0.12% | 8.46 | 8.55 | 128995 | 10962 | 1.06% |
| 2025-09-26 | 8.40 | 8.54 | 0.14 | 1.67% | 8.32 | 8.57 | 175144 | 14821 | 1.44% |
| 2025-09-25 | 8.48 | 8.40 | -0.09 | -1.06% | 8.37 | 8.48 | 102118 | 8589 | 0.84% |
| 2025-09-24 | 8.36 | 8.49 | 0.14 | 1.68% | 8.33 | 8.51 | 146197 | 12363 | 1.20% |
| 2025-09-23 | 8.39 | 8.35 | -0.05 | -0.60% | 8.24 | 8.40 | 122319 | 10153 | 1.01% |
| 2025-09-22 | 8.43 | 8.40 | -0.04 | -0.47% | 8.36 | 8.48 | 109627 | 9227 | 0.90% |
| 2025-09-19 | 8.35 | 8.44 | 0.08 | 0.96% | 8.34 | 8.47 | 129558 | 10908 | 1.07% |
| 2025-09-18 | 8.53 | 8.36 | -0.18 | -2.11% | 8.31 | 8.55 | 207780 | 17535 | 1.71% |
| 2025-09-17 | 8.60 | 8.54 | -0.07 | -0.81% | 8.52 | 8.63 | 160928 | 13756 | 1.33% |
| 2025-09-16 | 8.67 | 8.61 | -0.05 | -0.58% | 8.57 | 8.68 | 136014 | 11717 | 1.12% |
| 2025-09-15 | 8.69 | 8.66 | -0.05 | -0.57% | 8.65 | 8.71 | 119750 | 10382 | 0.99% |
| 2025-09-12 | 8.78 | 8.71 | -0.06 | -0.68% | 8.69 | 8.80 | 141309 | 12352 | 1.16% |
| 2025-09-11 | 8.72 | 8.77 | 0.06 | 0.69% | 8.61 | 8.79 | 155316 | 13527 | 1.28% |
| 2025-09-10 | 8.68 | 8.71 | 0.03 | 0.35% | 8.67 | 8.73 | 123219 | 10717 | 1.02% |
| 2025-09-09 | 8.79 | 8.68 | -0.12 | -1.36% | 8.65 | 8.80 | 156839 | 13650 | 1.29% |
| 2025-09-08 | 8.74 | 8.80 | 0.06 | 0.69% | 8.70 | 8.81 | 155451 | 13624 | 1.28% |
| 2025-09-05 | 8.72 | 8.74 | 0.02 | 0.23% | 8.65 | 8.75 | 145078 | 12613 | 1.20% |
| 2025-09-04 | 8.78 | 8.72 | -0.05 | -0.57% | 8.64 | 8.79 | 199830 | 17369 | 1.65% |
| 2025-09-03 | 8.92 | 8.77 | -0.13 | -1.46% | 8.75 | 8.92 | 152272 | 13407 | 1.25% |
| 2025-09-02 | 9.00 | 8.90 | -0.13 | -1.44% | 8.83 | 9.02 | 179926 | 16014 | 1.48% |
| 2025-09-01 | 9.27 | 9.03 | -0.22 | -2.38% | 8.99 | 9.27 | 371324 | 33771 | 3.06% |
| 2025-08-29 | 9.20 | 9.25 | 0.07 | 0.76% | 9.18 | 9.33 | 217570 | 20132 | 1.79% |
| 2025-08-28 | 9.16 | 9.18 | 0.03 | 0.33% | 9.11 | 9.22 | 233884 | 21428 | 1.93% |
| 2025-08-27 | 9.29 | 9.15 | -0.10 | -1.08% | 9.14 | 9.33 | 211882 | 19559 | 1.75% |
| 2025-08-26 | 9.39 | 9.25 | -0.19 | -2.01% | 9.15 | 9.39 | 302802 | 28080 | 2.50% |
| 2025-08-25 | 9.45 | 9.44 | 0.01 | 0.11% | 9.40 | 9.48 | 131249 | 12390 | 1.08% |
| 2025-08-22 | 9.58 | 9.43 | -0.12 | -1.26% | 9.35 | 9.59 | 175163 | 16526 | 1.44% |
| 2025-08-21 | 9.53 | 9.55 | 0.02 | 0.21% | 9.51 | 9.62 | 102650 | 9814 | 0.85% |
| 2025-08-20 | 9.50 | 9.53 | 0.01 | 0.11% | 9.44 | 9.55 | 119915 | 11382 | 0.99% |
| 2025-08-19 | 9.61 | 9.52 | -0.09 | -0.94% | 9.47 | 9.65 | 119295 | 11358 | 0.98% |
| 2025-08-18 | 9.59 | 9.61 | 0.04 | 0.42% | 9.58 | 9.70 | 126549 | 12215 | 1.04% |
| 2025-08-15 | 9.56 | 9.57 | -0.01 | -0.10% | 9.47 | 9.61 | 94384 | 9001 | 0.78% |
| 2025-08-14 | 9.66 | 9.58 | -0.09 | -0.93% | 9.57 | 9.71 | 81465 | 7847 | 0.67% |
| 2025-08-13 | 9.67 | 9.67 | 0.00 | 0.00% | 9.62 | 9.68 | 66291 | 6403 | 0.55% |
| 2025-08-12 | 9.65 | 9.67 | 0.00 | 0.00% | 9.60 | 9.74 | 83816 | 8095 | 0.69% |
| 2025-08-11 | 9.75 | 9.67 | -0.04 | -0.41% | 9.64 | 9.76 | 77244 | 7484 | 0.64% |
| 2025-08-08 | 9.68 | 9.71 | 0.02 | 0.21% | 9.65 | 9.78 | 73737 | 7170 | 0.61% |
| 2025-08-07 | 9.71 | 9.69 | -0.03 | -0.31% | 9.65 | 9.77 | 77534 | 7518 | 0.64% |
| 2025-08-06 | 9.65 | 9.72 | 0.10 | 1.04% | 9.61 | 9.79 | 123849 | 12045 | 1.02% |
| 2025-08-05 | 9.63 | 9.62 | 0.01 | 0.10% | 9.55 | 9.70 | 83393 | 8026 | 0.69% |
| 2025-08-04 | 9.52 | 9.61 | 0.13 | 1.37% | 9.48 | 9.61 | 83020 | 7933 | 0.68% |
| 2025-08-01 | 9.43 | 9.48 | 0.05 | 0.53% | 9.43 | 9.54 | 109990 | 10425 | 0.91% |
| 2025-07-31 | 9.59 | 9.43 | -0.19 | -1.98% | 9.39 | 9.61 | 84249 | 7969 | 0.69% |
| 2025-07-30 | 9.51 | 9.62 | 0.07 | 0.73% | 9.51 | 9.67 | 85776 | 8242 | 0.71% |
| 2025-07-29 | 9.56 | 9.55 | 0.02 | 0.21% | 9.47 | 9.64 | 71173 | 6788 | 0.59% |
| 2025-07-28 | 9.60 | 9.53 | -0.03 | -0.31% | 9.52 | 9.62 | 80260 | 7673 | 0.66% |
| 2025-07-25 | 9.62 | 9.56 | -0.06 | -0.62% | 9.53 | 9.65 | 80659 | 7720 | 0.66% |
| 2025-07-24 | 9.62 | 9.62 | 0.00 | 0.00% | 9.58 | 9.67 | 80744 | 7763 | 0.67% |