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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 8.53 | 8.46 | -0.10 | -1.17% | 8.35 | 8.55 | 180922 | 15243 | 5.04% |
| 2025-10-28 | 8.65 | 8.56 | -0.06 | -0.70% | 8.48 | 8.65 | 199699 | 17097 | 5.57% |
| 2025-10-27 | 8.66 | 8.62 | 0.00 | 0.00% | 8.51 | 8.74 | 207515 | 17848 | 5.79% |
| 2025-10-24 | 8.84 | 8.62 | -0.23 | -2.60% | 8.60 | 8.85 | 309759 | 26831 | 8.64% |
| 2025-10-23 | 8.46 | 8.85 | 0.33 | 3.87% | 8.35 | 8.90 | 462402 | 40289 | 12.89% |
| 2025-10-22 | 8.45 | 8.52 | 0.03 | 0.35% | 8.43 | 8.72 | 286157 | 24551 | 7.98% |
| 2025-10-21 | 8.53 | 8.49 | -0.03 | -0.35% | 8.41 | 8.55 | 202695 | 17138 | 5.65% |
| 2025-10-20 | 8.57 | 8.52 | -0.03 | -0.35% | 8.43 | 8.77 | 427308 | 36600 | 11.91% |
| 2025-10-17 | 8.20 | 8.55 | 0.38 | 4.65% | 8.20 | 8.88 | 530092 | 45101 | 14.78% |
| 2025-10-16 | 8.31 | 8.17 | -0.14 | -1.68% | 8.16 | 8.34 | 123689 | 10162 | 3.45% |
| 2025-10-15 | 8.30 | 8.31 | -0.03 | -0.36% | 8.19 | 8.33 | 149799 | 12375 | 4.18% |
| 2025-10-14 | 8.30 | 8.34 | 0.04 | 0.48% | 8.22 | 8.35 | 218393 | 18105 | 6.09% |
| 2025-10-13 | 7.94 | 8.30 | 0.11 | 1.34% | 7.91 | 8.30 | 205998 | 16817 | 5.74% |
| 2025-10-10 | 8.10 | 8.19 | 0.06 | 0.74% | 8.08 | 8.20 | 199800 | 16314 | 5.57% |
| 2025-10-09 | 7.91 | 8.13 | 0.25 | 3.17% | 7.91 | 8.19 | 219499 | 17693 | 6.12% |
| 2025-09-30 | 7.93 | 7.88 | -0.06 | -0.76% | 7.86 | 7.97 | 108661 | 8579 | 3.03% |
| 2025-09-29 | 7.94 | 7.94 | -0.03 | -0.38% | 7.79 | 7.98 | 140943 | 11154 | 3.93% |
| 2025-09-26 | 8.00 | 7.97 | -0.03 | -0.38% | 7.95 | 8.08 | 173850 | 13925 | 4.85% |
| 2025-09-25 | 8.13 | 8.00 | -0.27 | -3.26% | 8.00 | 8.18 | 417669 | 33711 | 11.65% |
| 2025-09-24 | 7.68 | 8.27 | 0.54 | 6.99% | 7.67 | 8.50 | 578096 | 48055 | 16.12% |
| 2025-09-23 | 7.75 | 7.73 | -0.03 | -0.39% | 7.46 | 7.76 | 125646 | 9562 | 3.50% |
| 2025-09-22 | 7.90 | 7.76 | -0.13 | -1.65% | 7.73 | 7.91 | 87746 | 6819 | 2.45% |
| 2025-09-19 | 7.91 | 7.89 | 0.01 | 0.13% | 7.86 | 8.02 | 81060 | 6422 | 2.26% |
| 2025-09-18 | 7.96 | 7.88 | -0.09 | -1.13% | 7.85 | 8.00 | 123409 | 9784 | 3.44% |
| 2025-09-17 | 8.01 | 7.97 | -0.05 | -0.62% | 7.97 | 8.02 | 70672 | 5650 | 1.97% |
| 2025-09-16 | 7.97 | 8.02 | 0.04 | 0.50% | 7.90 | 8.02 | 102334 | 8150 | 2.85% |
| 2025-09-15 | 7.99 | 7.98 | -0.04 | -0.50% | 7.97 | 8.04 | 68973 | 5510 | 1.92% |
| 2025-09-12 | 8.09 | 8.02 | -0.07 | -0.87% | 7.99 | 8.12 | 109356 | 8798 | 3.05% |
| 2025-09-11 | 8.05 | 8.09 | 0.03 | 0.37% | 7.96 | 8.09 | 102623 | 8242 | 2.86% |
| 2025-09-10 | 8.09 | 8.06 | -0.01 | -0.12% | 8.03 | 8.11 | 79162 | 6377 | 2.21% |
| 2025-09-09 | 8.14 | 8.07 | -0.07 | -0.86% | 8.04 | 8.18 | 105504 | 8543 | 2.94% |
| 2025-09-08 | 8.00 | 8.14 | 0.12 | 1.50% | 7.97 | 8.14 | 119007 | 9628 | 3.32% |
| 2025-09-05 | 7.94 | 8.02 | 0.08 | 1.01% | 7.85 | 8.02 | 102709 | 8155 | 2.86% |
| 2025-09-04 | 7.92 | 7.94 | 0.03 | 0.38% | 7.85 | 7.99 | 107773 | 8532 | 3.00% |
| 2025-09-03 | 8.08 | 7.91 | -0.19 | -2.35% | 7.90 | 8.09 | 128385 | 10224 | 3.58% |
| 2025-09-02 | 8.16 | 8.10 | -0.06 | -0.74% | 7.97 | 8.18 | 178160 | 14368 | 4.97% |
| 2025-09-01 | 8.02 | 8.16 | 0.14 | 1.75% | 7.98 | 8.16 | 156813 | 12694 | 4.37% |
| 2025-08-29 | 8.16 | 8.02 | -0.10 | -1.23% | 8.00 | 8.16 | 181395 | 14595 | 5.06% |
| 2025-08-28 | 8.30 | 8.12 | -0.18 | -2.17% | 7.90 | 8.39 | 359580 | 29233 | 10.03% |
| 2025-08-27 | 8.52 | 8.30 | -0.48 | -5.47% | 8.30 | 8.68 | 463986 | 39609 | 12.94% |
| 2025-08-26 | 8.96 | 8.78 | 0.33 | 3.91% | 8.70 | 9.30 | 709992 | 64073 | 19.80% |
| 2025-08-25 | 8.52 | 8.45 | -0.01 | -0.12% | 8.32 | 8.52 | 249074 | 20902 | 6.94% |
| 2025-08-22 | 8.60 | 8.46 | -0.14 | -1.63% | 8.38 | 8.61 | 343410 | 29029 | 9.57% |
| 2025-08-21 | 8.24 | 8.60 | 0.35 | 4.24% | 8.23 | 8.62 | 502360 | 42590 | 14.01% |
| 2025-08-20 | 8.20 | 8.25 | 0.04 | 0.49% | 8.16 | 8.25 | 155526 | 12772 | 4.34% |
| 2025-08-19 | 8.25 | 8.21 | -0.07 | -0.85% | 8.14 | 8.28 | 227139 | 18608 | 6.33% |
| 2025-08-18 | 8.05 | 8.28 | 0.26 | 3.24% | 8.02 | 8.39 | 402954 | 33172 | 11.24% |
| 2025-08-15 | 7.90 | 8.02 | 0.10 | 1.26% | 7.90 | 8.03 | 93119 | 7439 | 2.60% |
| 2025-08-14 | 8.10 | 7.92 | -0.17 | -2.10% | 7.92 | 8.11 | 150362 | 12025 | 4.19% |
| 2025-08-13 | 8.07 | 8.09 | 0.03 | 0.37% | 8.04 | 8.10 | 134063 | 10834 | 3.74% |
| 2025-08-12 | 8.08 | 8.06 | -0.01 | -0.12% | 8.02 | 8.10 | 92644 | 7464 | 2.58% |
| 2025-08-11 | 8.04 | 8.07 | 0.03 | 0.37% | 8.02 | 8.08 | 106310 | 8569 | 2.96% |
| 2025-08-08 | 8.00 | 8.04 | 0.02 | 0.25% | 7.98 | 8.05 | 112801 | 9053 | 3.15% |
| 2025-08-07 | 8.00 | 8.02 | 0.03 | 0.38% | 7.95 | 8.02 | 103455 | 8279 | 2.88% |
| 2025-08-06 | 7.97 | 7.99 | 0.01 | 0.13% | 7.93 | 7.99 | 94537 | 7530 | 2.64% |
| 2025-08-05 | 8.00 | 7.98 | -0.03 | -0.37% | 7.90 | 8.01 | 155762 | 12374 | 4.34% |
| 2025-08-04 | 7.96 | 8.01 | 0.00 | 0.00% | 7.91 | 8.01 | 82770 | 6606 | 2.31% |
| 2025-08-01 | 7.87 | 8.01 | 0.13 | 1.65% | 7.85 | 8.03 | 150933 | 12005 | 4.21% |
| 2025-07-31 | 7.95 | 7.88 | -0.08 | -1.01% | 7.86 | 7.98 | 98219 | 7769 | 2.74% |
| 2025-07-30 | 7.99 | 7.96 | -0.05 | -0.62% | 7.93 | 8.01 | 92853 | 7401 | 2.59% |
| 2025-07-29 | 8.02 | 8.01 | -0.03 | -0.37% | 7.89 | 8.05 | 164735 | 13106 | 4.59% |
| 2025-07-28 | 8.02 | 8.04 | 0.01 | 0.12% | 7.99 | 8.04 | 87481 | 7017 | 2.44% |
| 2025-07-25 | 8.05 | 8.03 | -0.02 | -0.25% | 8.00 | 8.05 | 88545 | 7098 | 2.47% |
| 2025-07-24 | 8.00 | 8.05 | 0.05 | 0.63% | 7.99 | 8.05 | 119642 | 9604 | 3.34% |
| 2025-07-23 | 8.08 | 8.00 | -0.08 | -0.99% | 8.00 | 8.09 | 135742 | 10911 | 3.78% |
| 2025-07-22 | 8.12 | 8.08 | -0.02 | -0.25% | 8.00 | 8.12 | 138468 | 11142 | 3.86% |