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 | 8.16 | 8.29 | 0.13 | 1.59% | 8.09 | 8.32 | 66797 | 5514 | 2.83% |
| 2025-10-30 | 8.25 | 8.16 | -0.08 | -0.97% | 8.15 | 8.26 | 43663 | 3580 | 1.85% |
| 2025-10-29 | 8.43 | 8.24 | -0.13 | -1.55% | 8.16 | 8.43 | 41438 | 3416 | 1.76% |
| 2025-10-28 | 8.36 | 8.37 | 0.01 | 0.12% | 8.30 | 8.43 | 35916 | 3004 | 1.52% |
| 2025-10-27 | 8.44 | 8.36 | -0.03 | -0.36% | 8.19 | 8.44 | 46711 | 3889 | 1.98% |
| 2025-10-24 | 8.34 | 8.39 | 0.09 | 1.08% | 8.24 | 8.41 | 48457 | 4051 | 2.05% |
| 2025-10-23 | 8.28 | 8.30 | 0.06 | 0.73% | 8.16 | 8.33 | 54233 | 4470 | 2.30% |
| 2025-10-22 | 8.20 | 8.24 | 0.05 | 0.61% | 8.12 | 8.28 | 39849 | 3277 | 1.69% |
| 2025-10-21 | 7.97 | 8.19 | 0.21 | 2.63% | 7.92 | 8.19 | 44560 | 3602 | 1.89% |
| 2025-10-20 | 7.90 | 7.98 | 0.16 | 2.05% | 7.87 | 8.01 | 41728 | 3315 | 1.77% |
| 2025-10-17 | 8.00 | 7.82 | -0.20 | -2.49% | 7.82 | 8.06 | 35983 | 2851 | 1.52% |
| 2025-10-16 | 8.18 | 8.02 | -0.13 | -1.60% | 7.98 | 8.18 | 45336 | 3655 | 1.92% |
| 2025-10-15 | 8.11 | 8.15 | 0.03 | 0.37% | 8.01 | 8.20 | 46276 | 3760 | 1.96% |
| 2025-10-14 | 8.28 | 8.12 | -0.10 | -1.22% | 8.07 | 8.38 | 45502 | 3726 | 1.93% |
| 2025-10-13 | 8.00 | 8.22 | 0.04 | 0.49% | 7.71 | 8.24 | 59286 | 4804 | 2.51% |
| 2025-10-10 | 8.25 | 8.18 | 0.00 | 0.00% | 8.00 | 8.37 | 51550 | 4234 | 2.18% |
| 2025-10-09 | 8.20 | 8.18 | 0.04 | 0.49% | 8.16 | 8.47 | 63807 | 5301 | 2.70% |
| 2025-09-30 | 8.09 | 8.14 | -0.06 | -0.73% | 8.07 | 8.27 | 45234 | 3690 | 1.92% |
| 2025-09-29 | 8.07 | 8.20 | 0.02 | 0.24% | 7.84 | 8.22 | 67065 | 5415 | 2.84% |
| 2025-09-26 | 8.16 | 8.18 | 0.00 | 0.00% | 8.11 | 8.33 | 46441 | 3824 | 1.97% |
| 2025-09-25 | 8.32 | 8.18 | -0.17 | -2.04% | 8.17 | 8.50 | 43267 | 3602 | 1.83% |
| 2025-09-24 | 8.13 | 8.35 | 0.15 | 1.83% | 8.11 | 8.35 | 49862 | 4130 | 2.11% |
| 2025-09-23 | 8.29 | 8.20 | -0.10 | -1.20% | 7.85 | 8.33 | 68636 | 5519 | 2.91% |
| 2025-09-22 | 8.31 | 8.30 | 0.01 | 0.12% | 8.11 | 8.34 | 47016 | 3867 | 1.99% |
| 2025-09-19 | 8.30 | 8.29 | 0.00 | 0.00% | 8.15 | 8.38 | 55768 | 4602 | 2.36% |
| 2025-09-18 | 8.60 | 8.29 | -0.32 | -3.72% | 8.25 | 8.71 | 92127 | 7843 | 3.90% |
| 2025-09-17 | 8.75 | 8.61 | -0.09 | -1.03% | 8.61 | 8.75 | 43559 | 3775 | 1.85% |
| 2025-09-16 | 8.55 | 8.70 | 0.15 | 1.75% | 8.51 | 8.73 | 60068 | 5188 | 2.54% |
| 2025-09-15 | 8.81 | 8.55 | -0.23 | -2.62% | 8.50 | 8.81 | 67085 | 5756 | 2.84% |
| 2025-09-12 | 8.76 | 8.78 | 0.01 | 0.11% | 8.70 | 8.85 | 52315 | 4597 | 2.22% |
| 2025-09-11 | 8.70 | 8.77 | 0.01 | 0.11% | 8.55 | 8.78 | 67699 | 5863 | 2.87% |
| 2025-09-10 | 8.80 | 8.76 | -0.01 | -0.11% | 8.69 | 8.92 | 41698 | 3656 | 1.77% |
| 2025-09-09 | 8.96 | 8.77 | -0.20 | -2.23% | 8.71 | 8.98 | 57859 | 5111 | 2.45% |
| 2025-09-08 | 8.70 | 8.97 | 0.27 | 3.10% | 8.67 | 9.05 | 91901 | 8152 | 3.89% |
| 2025-09-05 | 8.79 | 8.70 | 0.00 | 0.00% | 8.52 | 8.84 | 72029 | 6244 | 3.05% |
| 2025-09-04 | 8.77 | 8.70 | -0.03 | -0.34% | 8.58 | 8.98 | 71418 | 6289 | 3.03% |
| 2025-09-03 | 9.09 | 8.73 | -0.35 | -3.85% | 8.69 | 9.18 | 61861 | 5515 | 2.62% |
| 2025-09-02 | 9.30 | 9.08 | -0.13 | -1.41% | 8.94 | 9.36 | 62062 | 5634 | 2.63% |
| 2025-09-01 | 9.07 | 9.21 | 0.18 | 1.99% | 8.91 | 9.35 | 72808 | 6706 | 3.08% |
| 2025-08-29 | 9.11 | 9.03 | -0.08 | -0.88% | 8.95 | 9.17 | 62002 | 5592 | 2.63% |
| 2025-08-28 | 9.40 | 9.11 | -0.23 | -2.46% | 8.74 | 9.44 | 113809 | 10320 | 4.82% |
| 2025-08-27 | 9.86 | 9.34 | -0.55 | -5.56% | 9.26 | 9.90 | 160024 | 15337 | 6.78% |
| 2025-08-26 | 9.68 | 9.89 | 0.27 | 2.81% | 9.50 | 10.22 | 168955 | 16817 | 7.16% |
| 2025-08-25 | 9.79 | 9.62 | -0.11 | -1.13% | 9.49 | 9.84 | 104572 | 10072 | 4.43% |
| 2025-08-22 | 9.68 | 9.73 | 0.03 | 0.31% | 9.66 | 10.08 | 129829 | 12766 | 5.50% |
| 2025-08-21 | 9.65 | 9.70 | 0.07 | 0.73% | 9.62 | 9.90 | 86082 | 8386 | 3.65% |
| 2025-08-20 | 9.63 | 9.63 | -0.04 | -0.41% | 9.49 | 9.65 | 51770 | 4952 | 2.19% |
| 2025-08-19 | 9.57 | 9.67 | 0.13 | 1.36% | 9.43 | 9.95 | 90786 | 8768 | 3.85% |
| 2025-08-18 | 9.64 | 9.54 | 0.07 | 0.74% | 9.43 | 9.66 | 72503 | 6902 | 3.07% |
| 2025-08-15 | 9.42 | 9.47 | 0.03 | 0.32% | 9.41 | 9.64 | 55931 | 5335 | 2.37% |
| 2025-08-14 | 9.79 | 9.44 | -0.33 | -3.38% | 9.40 | 9.79 | 75967 | 7239 | 3.22% |
| 2025-08-13 | 9.89 | 9.77 | -0.06 | -0.61% | 9.71 | 9.90 | 42710 | 4174 | 1.81% |
| 2025-08-12 | 9.96 | 9.83 | -0.12 | -1.21% | 9.78 | 9.99 | 37978 | 3737 | 1.61% |
| 2025-08-11 | 9.73 | 9.95 | 0.24 | 2.47% | 9.63 | 9.98 | 59823 | 5908 | 2.53% |
| 2025-08-08 | 9.96 | 9.71 | -0.22 | -2.22% | 9.68 | 9.96 | 47224 | 4604 | 2.00% |
| 2025-08-07 | 10.17 | 9.93 | -0.24 | -2.36% | 9.87 | 10.21 | 65741 | 6563 | 2.79% |
| 2025-08-06 | 9.85 | 10.17 | 0.29 | 2.94% | 9.81 | 10.29 | 106109 | 10686 | 4.50% |
| 2025-08-05 | 9.78 | 9.88 | 0.11 | 1.13% | 9.72 | 9.90 | 74063 | 7267 | 3.14% |
| 2025-08-04 | 9.62 | 9.77 | 0.18 | 1.88% | 9.44 | 9.83 | 116477 | 11191 | 4.93% |
| 2025-08-01 | 10.04 | 9.59 | -0.46 | -4.58% | 9.58 | 10.16 | 116533 | 11494 | 4.94% |
| 2025-07-31 | 10.24 | 10.05 | -0.20 | -1.95% | 9.97 | 10.55 | 83364 | 8517 | 3.53% |
| 2025-07-30 | 10.69 | 10.25 | -0.40 | -3.76% | 10.16 | 10.69 | 79072 | 8165 | 3.35% |
| 2025-07-29 | 10.82 | 10.65 | -0.08 | -0.75% | 10.32 | 10.90 | 89930 | 9466 | 3.81% |
| 2025-07-28 | 11.05 | 10.73 | -0.20 | -1.83% | 10.68 | 11.69 | 110737 | 12400 | 4.69% |
| 2025-07-25 | 10.91 | 10.93 | 0.16 | 1.49% | 10.72 | 11.11 | 44790 | 4918 | 1.90% |
| 2025-07-24 | 10.96 | 10.77 | -0.19 | -1.73% | 10.72 | 11.13 | 47800 | 5188 | 2.03% |