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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 8.49 | 8.42 | -0.08 | -0.94% | 8.40 | 8.53 | 230512 | 19483 | 1.37% |
| 2025-10-23 | 8.47 | 8.50 | -0.02 | -0.23% | 8.43 | 8.54 | 212031 | 17960 | 1.26% |
| 2025-10-22 | 8.49 | 8.52 | -0.12 | -1.39% | 8.43 | 8.55 | 287549 | 24435 | 1.71% |
| 2025-10-21 | 8.63 | 8.64 | 0.11 | 1.29% | 8.58 | 8.72 | 398394 | 34468 | 2.37% |
| 2025-10-20 | 8.59 | 8.53 | -0.17 | -1.95% | 8.48 | 8.72 | 467938 | 39922 | 2.79% |
| 2025-10-17 | 8.79 | 8.70 | 0.03 | 0.35% | 8.68 | 8.92 | 533418 | 46825 | 3.18% |
| 2025-10-16 | 8.70 | 8.67 | -0.03 | -0.34% | 8.65 | 8.83 | 465681 | 40689 | 2.77% |
| 2025-10-15 | 8.73 | 8.70 | 0.02 | 0.23% | 8.64 | 8.77 | 381090 | 33088 | 2.27% |
| 2025-10-14 | 8.65 | 8.68 | 0.09 | 1.05% | 8.61 | 8.85 | 838074 | 73104 | 4.99% |
| 2025-10-13 | 8.40 | 8.59 | 0.09 | 1.06% | 8.38 | 8.62 | 471792 | 40109 | 2.81% |
| 2025-10-10 | 8.62 | 8.50 | -0.25 | -2.86% | 8.48 | 8.64 | 523296 | 44664 | 3.11% |
| 2025-10-09 | 8.63 | 8.75 | 0.37 | 4.42% | 8.55 | 8.77 | 991892 | 85861 | 5.90% |
| 2025-09-30 | 8.30 | 8.38 | 0.09 | 1.09% | 8.27 | 8.41 | 308266 | 25768 | 1.83% |
| 2025-09-29 | 8.26 | 8.29 | 0.04 | 0.48% | 8.18 | 8.30 | 251784 | 20739 | 1.50% |
| 2025-09-26 | 8.22 | 8.25 | 0.00 | 0.00% | 8.21 | 8.27 | 147811 | 12184 | 0.88% |
| 2025-09-25 | 8.35 | 8.25 | -0.13 | -1.55% | 8.23 | 8.36 | 274451 | 22704 | 1.63% |
| 2025-09-24 | 8.31 | 8.38 | 0.03 | 0.36% | 8.27 | 8.40 | 249739 | 20870 | 1.49% |
| 2025-09-23 | 8.41 | 8.35 | -0.03 | -0.36% | 8.23 | 8.49 | 359348 | 29986 | 2.14% |
| 2025-09-22 | 8.40 | 8.38 | 0.03 | 0.36% | 8.30 | 8.45 | 288816 | 24142 | 1.72% |
| 2025-09-19 | 8.29 | 8.35 | 0.06 | 0.72% | 8.25 | 8.36 | 244221 | 20298 | 1.45% |
| 2025-09-18 | 8.45 | 8.29 | -0.17 | -2.01% | 8.24 | 8.45 | 457163 | 38171 | 2.72% |
| 2025-09-17 | 8.53 | 8.46 | -0.10 | -1.17% | 8.40 | 8.53 | 303017 | 25610 | 1.80% |
| 2025-09-16 | 8.65 | 8.56 | 0.01 | 0.12% | 8.46 | 8.67 | 333862 | 28485 | 1.99% |
| 2025-09-15 | 8.67 | 8.55 | -0.12 | -1.38% | 8.50 | 8.68 | 378353 | 32354 | 2.25% |
| 2025-09-12 | 8.62 | 8.67 | 0.08 | 0.93% | 8.53 | 8.75 | 514020 | 44469 | 3.06% |
| 2025-09-11 | 8.66 | 8.59 | -0.09 | -1.04% | 8.49 | 8.68 | 552556 | 47256 | 3.29% |
| 2025-09-10 | 8.65 | 8.68 | -0.18 | -2.03% | 8.56 | 8.71 | 737326 | 63664 | 4.39% |
| 2025-09-09 | 8.45 | 8.86 | 0.44 | 5.23% | 8.44 | 9.00 | 1471120 | 128741 | 8.76% |
| 2025-09-08 | 8.39 | 8.42 | 0.05 | 0.60% | 8.37 | 8.47 | 512224 | 43090 | 3.05% |
| 2025-09-05 | 8.24 | 8.37 | 0.13 | 1.58% | 8.21 | 8.41 | 466416 | 38790 | 2.78% |
| 2025-09-04 | 8.31 | 8.24 | -0.06 | -0.72% | 8.18 | 8.36 | 375601 | 31030 | 2.24% |
| 2025-09-03 | 8.40 | 8.30 | -0.02 | -0.24% | 8.27 | 8.45 | 426663 | 35634 | 2.54% |
| 2025-09-02 | 8.45 | 8.32 | -0.07 | -0.83% | 8.27 | 8.48 | 500887 | 41785 | 2.98% |
| 2025-09-01 | 8.16 | 8.39 | 0.21 | 2.57% | 8.16 | 8.39 | 819916 | 68230 | 4.88% |
| 2025-08-29 | 8.15 | 8.18 | 0.02 | 0.25% | 8.14 | 8.21 | 214436 | 17533 | 1.28% |
| 2025-08-28 | 8.13 | 8.16 | 0.02 | 0.25% | 8.07 | 8.17 | 271951 | 22103 | 1.62% |
| 2025-08-27 | 8.24 | 8.14 | -0.12 | -1.45% | 8.13 | 8.27 | 355534 | 29130 | 2.12% |
| 2025-08-26 | 8.22 | 8.26 | 0.04 | 0.49% | 8.19 | 8.28 | 367058 | 30281 | 2.18% |
| 2025-08-25 | 8.18 | 8.22 | 0.05 | 0.61% | 8.17 | 8.22 | 325812 | 26720 | 1.94% |
| 2025-08-22 | 8.18 | 8.17 | -0.01 | -0.12% | 8.14 | 8.18 | 164218 | 13392 | 0.98% |
| 2025-08-21 | 8.16 | 8.18 | 0.02 | 0.25% | 8.15 | 8.19 | 230339 | 18826 | 1.37% |
| 2025-08-20 | 8.14 | 8.16 | 0.02 | 0.25% | 8.12 | 8.16 | 148609 | 12103 | 0.88% |
| 2025-08-19 | 8.15 | 8.14 | -0.02 | -0.25% | 8.13 | 8.16 | 141895 | 11552 | 0.84% |
| 2025-08-18 | 8.14 | 8.16 | 0.02 | 0.25% | 8.13 | 8.16 | 191282 | 15588 | 1.14% |
| 2025-08-15 | 8.11 | 8.14 | 0.01 | 0.12% | 8.10 | 8.15 | 156123 | 12693 | 0.93% |
| 2025-08-14 | 8.17 | 8.13 | -0.04 | -0.49% | 8.12 | 8.18 | 198415 | 16165 | 1.18% |
| 2025-08-13 | 8.17 | 8.17 | -0.01 | -0.12% | 8.15 | 8.18 | 177759 | 14510 | 1.06% |
| 2025-08-12 | 8.19 | 8.18 | -0.02 | -0.24% | 8.13 | 8.19 | 236263 | 19277 | 1.41% |
| 2025-08-11 | 8.23 | 8.20 | -0.03 | -0.36% | 8.18 | 8.24 | 215391 | 17650 | 1.28% |
| 2025-08-08 | 8.26 | 8.23 | -0.02 | -0.24% | 8.22 | 8.27 | 131751 | 10850 | 0.78% |
| 2025-08-07 | 8.20 | 8.25 | 0.06 | 0.73% | 8.18 | 8.26 | 196469 | 16161 | 1.17% |
| 2025-08-06 | 8.19 | 8.19 | 0.00 | 0.00% | 8.17 | 8.20 | 133653 | 10944 | 0.80% |
| 2025-08-05 | 8.19 | 8.19 | -0.01 | -0.12% | 8.17 | 8.21 | 134800 | 11036 | 0.80% |
| 2025-08-04 | 8.18 | 8.20 | 0.04 | 0.49% | 8.17 | 8.21 | 122815 | 10060 | 0.73% |
| 2025-08-01 | 8.16 | 8.16 | 0.00 | 0.00% | 8.15 | 8.19 | 111219 | 9086 | 0.66% |
| 2025-07-31 | 8.21 | 8.16 | -0.08 | -0.97% | 8.15 | 8.23 | 263374 | 21531 | 1.57% |
| 2025-07-30 | 8.22 | 8.24 | 0.03 | 0.37% | 8.20 | 8.28 | 189800 | 15651 | 1.13% |
| 2025-07-29 | 8.24 | 8.21 | -0.03 | -0.36% | 8.18 | 8.26 | 165292 | 13554 | 0.98% |
| 2025-07-28 | 8.28 | 8.24 | -0.04 | -0.48% | 8.22 | 8.28 | 200657 | 16533 | 1.19% |
| 2025-07-25 | 8.28 | 8.28 | -0.02 | -0.24% | 8.27 | 8.35 | 223807 | 18578 | 1.33% |
| 2025-07-24 | 8.22 | 8.30 | 0.05 | 0.61% | 8.20 | 8.30 | 249211 | 20607 | 1.48% |
| 2025-07-23 | 8.30 | 8.25 | -0.05 | -0.60% | 8.24 | 8.35 | 281522 | 23336 | 1.68% |
| 2025-07-22 | 8.25 | 8.30 | 0.07 | 0.85% | 8.22 | 8.30 | 285700 | 23601 | 1.70% |
| 2025-07-21 | 8.19 | 8.23 | 0.04 | 0.49% | 8.17 | 8.23 | 192003 | 15765 | 1.14% |
| 2025-07-18 | 8.18 | 8.19 | 0.01 | 0.12% | 8.16 | 8.20 | 130475 | 10675 | 0.78% |