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 | 8.06 | 8.16 | 0.15 | 1.87% | 8.06 | 8.23 | 105242 | 8601 | 2.43% |
| 2025-10-30 | 8.17 | 8.01 | -0.19 | -2.32% | 8.00 | 8.19 | 106143 | 8567 | 2.45% |
| 2025-10-29 | 8.34 | 8.20 | -0.15 | -1.80% | 8.16 | 8.38 | 98142 | 8060 | 2.26% |
| 2025-10-28 | 8.31 | 8.35 | 0.05 | 0.60% | 8.25 | 8.41 | 69135 | 5774 | 1.59% |
| 2025-10-27 | 8.36 | 8.30 | -0.06 | -0.72% | 8.26 | 8.38 | 84001 | 6976 | 1.94% |
| 2025-10-24 | 8.36 | 8.36 | -0.03 | -0.36% | 8.30 | 8.42 | 82555 | 6900 | 1.90% |
| 2025-10-23 | 8.29 | 8.39 | 0.11 | 1.33% | 8.25 | 8.50 | 108306 | 9036 | 2.50% |
| 2025-10-22 | 8.31 | 8.28 | -0.03 | -0.36% | 8.24 | 8.38 | 70920 | 5901 | 1.64% |
| 2025-10-21 | 8.15 | 8.31 | 0.13 | 1.59% | 8.13 | 8.32 | 109726 | 9073 | 2.53% |
| 2025-10-20 | 8.05 | 8.18 | 0.17 | 2.12% | 8.05 | 8.20 | 78264 | 6381 | 1.81% |
| 2025-10-17 | 8.10 | 8.01 | -0.11 | -1.35% | 8.01 | 8.20 | 91663 | 7433 | 2.11% |
| 2025-10-16 | 8.27 | 8.12 | -0.15 | -1.81% | 8.10 | 8.33 | 87597 | 7172 | 2.02% |
| 2025-10-15 | 8.24 | 8.27 | 0.01 | 0.12% | 8.16 | 8.31 | 61619 | 5080 | 1.42% |
| 2025-10-14 | 8.33 | 8.26 | -0.07 | -0.84% | 8.20 | 8.39 | 103415 | 8590 | 2.39% |
| 2025-10-13 | 8.01 | 8.33 | 0.08 | 0.97% | 7.77 | 8.34 | 132090 | 10770 | 3.05% |
| 2025-10-10 | 8.16 | 8.25 | 0.08 | 0.98% | 8.12 | 8.37 | 98320 | 8140 | 2.27% |
| 2025-10-09 | 8.21 | 8.17 | 0.00 | 0.00% | 8.12 | 8.21 | 69572 | 5679 | 1.60% |
| 2025-09-30 | 8.17 | 8.17 | 0.01 | 0.12% | 8.13 | 8.22 | 60988 | 4982 | 1.41% |
| 2025-09-29 | 8.11 | 8.16 | 0.02 | 0.25% | 7.92 | 8.18 | 82034 | 6645 | 1.89% |
| 2025-09-26 | 8.00 | 8.14 | 0.10 | 1.24% | 7.97 | 8.22 | 96015 | 7810 | 2.21% |
| 2025-09-25 | 8.16 | 8.04 | -0.16 | -1.95% | 8.03 | 8.26 | 86312 | 7013 | 1.99% |
| 2025-09-24 | 8.09 | 8.20 | 0.14 | 1.74% | 8.01 | 8.21 | 90701 | 7398 | 2.09% |
| 2025-09-23 | 8.21 | 8.06 | -0.15 | -1.83% | 7.87 | 8.21 | 125470 | 10048 | 2.89% |
| 2025-09-22 | 8.29 | 8.21 | -0.08 | -0.97% | 8.12 | 8.35 | 95458 | 7832 | 2.20% |
| 2025-09-19 | 8.35 | 8.29 | -0.05 | -0.60% | 8.24 | 8.38 | 103513 | 8576 | 2.39% |
| 2025-09-18 | 8.65 | 8.34 | -0.30 | -3.47% | 8.25 | 8.65 | 205218 | 17363 | 4.73% |
| 2025-09-17 | 8.75 | 8.64 | -0.10 | -1.14% | 8.61 | 8.77 | 130204 | 11322 | 3.00% |
| 2025-09-16 | 8.66 | 8.74 | 0.08 | 0.92% | 8.53 | 8.74 | 161470 | 13986 | 3.72% |
| 2025-09-15 | 8.75 | 8.66 | -0.08 | -0.92% | 8.62 | 8.78 | 139847 | 12127 | 3.23% |
| 2025-09-12 | 8.60 | 8.74 | 0.11 | 1.27% | 8.60 | 8.79 | 221174 | 19303 | 5.10% |
| 2025-09-11 | 8.63 | 8.63 | -0.01 | -0.12% | 8.45 | 8.63 | 120618 | 10293 | 2.78% |
| 2025-09-10 | 8.57 | 8.64 | 0.05 | 0.58% | 8.56 | 8.69 | 104441 | 9005 | 2.41% |
| 2025-09-09 | 8.68 | 8.59 | -0.09 | -1.04% | 8.55 | 8.75 | 112488 | 9733 | 2.59% |
| 2025-09-08 | 8.64 | 8.68 | 0.06 | 0.70% | 8.58 | 8.71 | 121738 | 10529 | 2.81% |
| 2025-09-05 | 8.41 | 8.62 | 0.20 | 2.38% | 8.27 | 8.62 | 159152 | 13515 | 3.67% |
| 2025-09-04 | 8.36 | 8.42 | 0.06 | 0.72% | 8.27 | 8.55 | 165305 | 13948 | 3.81% |
| 2025-09-03 | 8.71 | 8.36 | -0.35 | -4.02% | 8.31 | 8.74 | 146653 | 12493 | 3.38% |
| 2025-09-02 | 8.75 | 8.71 | 0.02 | 0.23% | 8.55 | 8.78 | 182585 | 15833 | 4.21% |
| 2025-09-01 | 8.68 | 8.69 | 0.02 | 0.23% | 8.61 | 8.75 | 141526 | 12302 | 3.26% |
| 2025-08-29 | 8.55 | 8.67 | 0.11 | 1.29% | 8.50 | 8.71 | 169111 | 14587 | 3.90% |
| 2025-08-28 | 8.48 | 8.56 | 0.08 | 0.94% | 8.20 | 8.60 | 203685 | 17174 | 4.70% |
| 2025-08-27 | 8.78 | 8.48 | -0.29 | -3.31% | 8.47 | 8.82 | 241226 | 20889 | 5.56% |
| 2025-08-26 | 8.75 | 8.77 | -0.03 | -0.34% | 8.69 | 8.86 | 151717 | 13351 | 3.50% |
| 2025-08-25 | 8.81 | 8.80 | -0.01 | -0.11% | 8.72 | 8.86 | 207195 | 18209 | 4.78% |
| 2025-08-22 | 8.80 | 8.81 | -0.03 | -0.34% | 8.67 | 8.85 | 186730 | 16323 | 4.31% |
| 2025-08-21 | 8.93 | 8.84 | -0.05 | -0.56% | 8.78 | 8.95 | 234908 | 20807 | 5.42% |
| 2025-08-20 | 8.79 | 8.89 | 0.11 | 1.25% | 8.72 | 8.97 | 290406 | 25794 | 6.70% |
| 2025-08-19 | 8.70 | 8.78 | 0.12 | 1.39% | 8.60 | 8.80 | 251462 | 21946 | 5.80% |
| 2025-08-18 | 8.57 | 8.66 | 0.13 | 1.52% | 8.57 | 8.78 | 239751 | 20828 | 5.53% |
| 2025-08-15 | 8.44 | 8.53 | 0.10 | 1.19% | 8.43 | 8.53 | 130600 | 11082 | 3.01% |
| 2025-08-14 | 8.58 | 8.43 | -0.15 | -1.75% | 8.41 | 8.64 | 165108 | 14092 | 3.81% |
| 2025-08-13 | 8.63 | 8.58 | -0.01 | -0.12% | 8.55 | 8.64 | 110868 | 9517 | 2.56% |
| 2025-08-12 | 8.60 | 8.59 | -0.03 | -0.35% | 8.50 | 8.66 | 117966 | 10100 | 2.72% |
| 2025-08-11 | 8.50 | 8.62 | 0.11 | 1.29% | 8.48 | 8.68 | 137669 | 11845 | 3.18% |
| 2025-08-08 | 8.56 | 8.51 | -0.09 | -1.05% | 8.47 | 8.59 | 103879 | 8847 | 2.40% |
| 2025-08-07 | 8.60 | 8.60 | 0.00 | 0.00% | 8.51 | 8.62 | 116451 | 9980 | 2.69% |
| 2025-08-06 | 8.60 | 8.60 | -0.03 | -0.35% | 8.51 | 8.64 | 111531 | 9573 | 2.57% |
| 2025-08-05 | 8.50 | 8.63 | 0.15 | 1.77% | 8.45 | 8.64 | 166736 | 14297 | 3.85% |
| 2025-08-04 | 8.35 | 8.48 | 0.06 | 0.71% | 8.25 | 8.49 | 115928 | 9753 | 2.67% |
| 2025-08-01 | 8.36 | 8.42 | 0.03 | 0.36% | 8.31 | 8.43 | 114907 | 9612 | 2.65% |
| 2025-07-31 | 8.66 | 8.39 | -0.36 | -4.11% | 8.37 | 8.66 | 249696 | 21176 | 5.76% |
| 2025-07-30 | 8.62 | 8.75 | 0.07 | 0.81% | 8.62 | 8.88 | 159308 | 13983 | 3.67% |
| 2025-07-29 | 8.88 | 8.68 | -0.20 | -2.25% | 8.61 | 8.88 | 177010 | 15383 | 4.08% |
| 2025-07-28 | 8.89 | 8.88 | 0.03 | 0.34% | 8.80 | 8.91 | 104585 | 9264 | 2.41% |
| 2025-07-25 | 8.95 | 8.85 | -0.10 | -1.12% | 8.84 | 8.97 | 143242 | 12701 | 3.30% |
| 2025-07-24 | 8.96 | 8.95 | 0.04 | 0.45% | 8.90 | 8.99 | 138680 | 12383 | 3.20% |