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 | 8.49 | 8.65 | 0.05 | 0.58% | 8.49 | 8.80 | 202749 | 17512 | 3.50% |
| 2025-10-30 | 8.35 | 8.60 | 0.17 | 2.02% | 8.27 | 8.88 | 277196 | 23914 | 4.78% |
| 2025-10-29 | 8.15 | 8.43 | 0.18 | 2.18% | 8.15 | 8.87 | 190989 | 16176 | 3.29% |
| 2025-10-28 | 8.19 | 8.25 | 0.07 | 0.86% | 8.13 | 8.47 | 97394 | 8082 | 1.68% |
| 2025-10-27 | 8.17 | 8.18 | 0.04 | 0.49% | 8.09 | 8.23 | 50166 | 4102 | 0.87% |
| 2025-10-24 | 8.24 | 8.14 | -0.10 | -1.21% | 8.14 | 8.24 | 42590 | 3479 | 0.73% |
| 2025-10-23 | 8.22 | 8.24 | 0.03 | 0.37% | 8.12 | 8.28 | 44617 | 3651 | 0.77% |
| 2025-10-22 | 8.15 | 8.21 | 0.02 | 0.24% | 8.13 | 8.26 | 53091 | 4361 | 0.92% |
| 2025-10-21 | 8.17 | 8.19 | -0.03 | -0.36% | 8.06 | 8.20 | 62758 | 5104 | 1.08% |
| 2025-10-20 | 8.09 | 8.22 | 0.21 | 2.62% | 8.05 | 8.23 | 74311 | 6063 | 1.28% |
| 2025-10-17 | 8.13 | 8.01 | -0.09 | -1.11% | 8.01 | 8.15 | 49166 | 3973 | 0.85% |
| 2025-10-16 | 8.10 | 8.10 | 0.02 | 0.25% | 8.05 | 8.15 | 39187 | 3174 | 0.68% |
| 2025-10-15 | 8.01 | 8.08 | 0.08 | 1.00% | 7.94 | 8.10 | 40675 | 3282 | 0.70% |
| 2025-10-14 | 7.94 | 8.00 | 0.08 | 1.01% | 7.90 | 8.05 | 45515 | 3635 | 0.78% |
| 2025-10-13 | 7.82 | 7.92 | -0.12 | -1.49% | 7.74 | 7.94 | 41961 | 3291 | 0.72% |
| 2025-10-10 | 7.93 | 8.04 | 0.10 | 1.26% | 7.87 | 8.05 | 40685 | 3257 | 0.70% |
| 2025-10-09 | 7.96 | 7.94 | 0.05 | 0.63% | 7.81 | 7.97 | 31772 | 2509 | 0.55% |
| 2025-09-30 | 7.91 | 7.89 | -0.02 | -0.25% | 7.86 | 7.93 | 23051 | 1819 | 0.40% |
| 2025-09-29 | 7.84 | 7.91 | 0.05 | 0.64% | 7.70 | 7.91 | 41246 | 3222 | 0.71% |
| 2025-09-26 | 7.91 | 7.86 | -0.09 | -1.13% | 7.78 | 7.91 | 37110 | 2911 | 0.64% |
| 2025-09-25 | 7.90 | 7.95 | 0.05 | 0.63% | 7.90 | 8.02 | 49979 | 3974 | 0.86% |
| 2025-09-24 | 7.81 | 7.90 | 0.07 | 0.89% | 7.71 | 7.92 | 35207 | 2771 | 0.61% |
| 2025-09-23 | 7.98 | 7.83 | -0.13 | -1.63% | 7.66 | 8.00 | 63659 | 4949 | 1.10% |
| 2025-09-22 | 8.12 | 7.96 | -0.17 | -2.09% | 7.95 | 8.16 | 58637 | 4702 | 1.01% |
| 2025-09-19 | 8.28 | 8.13 | -0.20 | -2.40% | 8.08 | 8.28 | 73717 | 6000 | 1.27% |
| 2025-09-18 | 8.16 | 8.33 | 0.13 | 1.59% | 8.16 | 8.40 | 123632 | 10211 | 2.13% |
| 2025-09-17 | 8.28 | 8.20 | -0.06 | -0.73% | 8.20 | 8.29 | 63850 | 5251 | 1.10% |
| 2025-09-16 | 8.30 | 8.26 | 0.00 | 0.00% | 8.18 | 8.30 | 62535 | 5147 | 1.08% |
| 2025-09-15 | 8.32 | 8.26 | -0.09 | -1.08% | 8.23 | 8.34 | 56721 | 4690 | 0.98% |
| 2025-09-12 | 8.48 | 8.35 | -0.10 | -1.18% | 8.35 | 8.50 | 71223 | 5982 | 1.23% |
| 2025-09-11 | 8.38 | 8.45 | 0.02 | 0.24% | 8.21 | 8.45 | 83748 | 6999 | 1.44% |
| 2025-09-10 | 8.48 | 8.43 | -0.03 | -0.35% | 8.39 | 8.51 | 64931 | 5484 | 1.12% |
| 2025-09-09 | 8.56 | 8.46 | -0.10 | -1.17% | 8.38 | 8.58 | 110846 | 9378 | 1.91% |
| 2025-09-08 | 8.33 | 8.56 | 0.23 | 2.76% | 8.30 | 8.56 | 149698 | 12687 | 2.58% |
| 2025-09-05 | 8.33 | 8.33 | 0.00 | 0.00% | 8.08 | 8.35 | 101980 | 8384 | 1.76% |
| 2025-09-04 | 8.37 | 8.33 | -0.11 | -1.30% | 8.20 | 8.52 | 129692 | 10886 | 2.24% |
| 2025-09-03 | 8.61 | 8.44 | -0.17 | -1.97% | 8.30 | 8.77 | 191861 | 16286 | 3.31% |
| 2025-09-02 | 8.38 | 8.61 | 0.29 | 3.49% | 8.22 | 8.81 | 273491 | 23277 | 4.72% |
| 2025-09-01 | 8.20 | 8.32 | 0.14 | 1.71% | 8.08 | 8.35 | 85717 | 7074 | 1.48% |
| 2025-08-29 | 8.15 | 8.18 | 0.00 | 0.00% | 8.11 | 8.22 | 52275 | 4271 | 0.90% |
| 2025-08-28 | 8.21 | 8.18 | -0.03 | -0.37% | 7.89 | 8.30 | 110588 | 8963 | 1.91% |
| 2025-08-27 | 8.48 | 8.21 | -0.26 | -3.07% | 8.20 | 8.52 | 151940 | 12699 | 2.62% |
| 2025-08-26 | 8.33 | 8.47 | 0.14 | 1.68% | 8.27 | 8.65 | 210996 | 17853 | 3.64% |
| 2025-08-25 | 8.29 | 8.33 | 0.06 | 0.73% | 8.22 | 8.36 | 95577 | 7936 | 1.65% |
| 2025-08-22 | 8.30 | 8.27 | -0.03 | -0.36% | 8.20 | 8.32 | 71182 | 5866 | 1.23% |
| 2025-08-21 | 8.35 | 8.30 | -0.03 | -0.36% | 8.26 | 8.37 | 90578 | 7529 | 1.56% |
| 2025-08-20 | 8.25 | 8.33 | 0.03 | 0.36% | 8.21 | 8.33 | 84124 | 6974 | 1.45% |
| 2025-08-19 | 8.25 | 8.30 | 0.08 | 0.97% | 8.20 | 8.38 | 124851 | 10383 | 2.15% |
| 2025-08-18 | 8.18 | 8.22 | 0.07 | 0.86% | 8.16 | 8.28 | 98967 | 8133 | 1.71% |
| 2025-08-15 | 8.08 | 8.15 | 0.05 | 0.62% | 8.08 | 8.18 | 72106 | 5866 | 1.24% |
| 2025-08-14 | 8.28 | 8.10 | -0.19 | -2.29% | 8.10 | 8.30 | 104770 | 8591 | 1.81% |
| 2025-08-13 | 8.32 | 8.29 | -0.03 | -0.36% | 8.25 | 8.34 | 90354 | 7484 | 1.56% |
| 2025-08-12 | 8.34 | 8.32 | -0.02 | -0.24% | 8.28 | 8.44 | 84998 | 7083 | 1.47% |
| 2025-08-11 | 8.27 | 8.34 | -0.04 | -0.48% | 8.26 | 8.40 | 101464 | 8452 | 1.75% |
| 2025-08-08 | 8.31 | 8.38 | 0.10 | 1.21% | 8.22 | 8.38 | 115003 | 9574 | 1.98% |
| 2025-08-07 | 8.29 | 8.28 | 0.00 | 0.00% | 8.27 | 8.38 | 113640 | 9448 | 1.96% |
| 2025-08-06 | 8.38 | 8.28 | -0.13 | -1.55% | 8.25 | 8.44 | 135664 | 11260 | 2.34% |
| 2025-08-05 | 8.29 | 8.41 | 0.13 | 1.57% | 8.28 | 8.42 | 155160 | 12968 | 2.68% |
| 2025-08-04 | 8.22 | 8.28 | -0.02 | -0.24% | 8.16 | 8.31 | 152111 | 12552 | 2.62% |
| 2025-08-01 | 8.28 | 8.30 | 0.02 | 0.24% | 8.08 | 8.41 | 188789 | 15697 | 3.26% |
| 2025-07-31 | 8.52 | 8.28 | -0.49 | -5.59% | 8.28 | 8.58 | 388147 | 32576 | 6.69% |
| 2025-07-30 | 9.53 | 8.77 | -0.68 | -7.20% | 8.52 | 9.70 | 724449 | 65125 | 12.49% |
| 2025-07-29 | 8.51 | 9.45 | 0.86 | 10.01% | 8.41 | 9.45 | 477191 | 43879 | 8.23% |
| 2025-07-28 | 8.52 | 8.59 | 0.00 | 0.00% | 8.39 | 8.67 | 211325 | 17977 | 3.64% |
| 2025-07-25 | 8.66 | 8.59 | -0.14 | -1.60% | 8.56 | 8.78 | 175040 | 15107 | 3.02% |
| 2025-07-24 | 8.63 | 8.73 | 0.08 | 0.92% | 8.60 | 8.83 | 235805 | 20518 | 4.07% |