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 | 8.20 | 8.10 | 0.01 | 0.12% | 8.06 | 8.20 | 136215 | 11045 | 1.62% |
| 2025-10-30 | 8.20 | 8.09 | -0.12 | -1.46% | 8.08 | 8.22 | 144977 | 11778 | 1.72% |
| 2025-10-29 | 8.12 | 8.21 | 0.08 | 0.98% | 8.08 | 8.25 | 159465 | 13047 | 1.89% |
| 2025-10-28 | 8.09 | 8.13 | -0.04 | -0.49% | 8.05 | 8.21 | 160244 | 13038 | 1.90% |
| 2025-10-27 | 8.16 | 8.17 | 0.11 | 1.36% | 8.09 | 8.23 | 207042 | 16902 | 2.46% |
| 2025-10-24 | 8.13 | 8.06 | -0.08 | -0.98% | 7.97 | 8.13 | 163171 | 13108 | 1.94% |
| 2025-10-23 | 7.95 | 8.14 | 0.15 | 1.88% | 7.81 | 8.15 | 242534 | 19485 | 2.88% |
| 2025-10-22 | 7.94 | 7.99 | 0.01 | 0.13% | 7.90 | 8.04 | 129557 | 10335 | 1.54% |
| 2025-10-21 | 7.86 | 7.98 | 0.13 | 1.66% | 7.81 | 8.00 | 102040 | 8117 | 1.21% |
| 2025-10-20 | 7.83 | 7.85 | 0.12 | 1.55% | 7.77 | 7.86 | 91008 | 7120 | 1.08% |
| 2025-10-17 | 7.91 | 7.73 | -0.18 | -2.28% | 7.69 | 7.96 | 146377 | 11429 | 1.74% |
| 2025-10-16 | 8.13 | 7.91 | -0.22 | -2.71% | 7.90 | 8.15 | 154151 | 12297 | 1.83% |
| 2025-10-15 | 8.00 | 8.13 | 0.11 | 1.37% | 7.97 | 8.15 | 200181 | 16178 | 2.38% |
| 2025-10-14 | 8.16 | 8.02 | -0.03 | -0.37% | 7.98 | 8.20 | 250534 | 20285 | 2.98% |
| 2025-10-13 | 7.80 | 8.05 | 0.05 | 0.63% | 7.76 | 8.05 | 215533 | 17112 | 2.56% |
| 2025-10-10 | 7.98 | 8.00 | -0.04 | -0.50% | 7.87 | 8.08 | 256567 | 20497 | 3.05% |
| 2025-10-09 | 7.75 | 8.04 | 0.56 | 7.49% | 7.68 | 8.20 | 483205 | 38818 | 5.74% |
| 2025-09-30 | 7.49 | 7.48 | -0.01 | -0.13% | 7.45 | 7.53 | 63824 | 4778 | 0.76% |
| 2025-09-29 | 7.45 | 7.49 | 0.04 | 0.54% | 7.28 | 7.52 | 95486 | 7095 | 1.13% |
| 2025-09-26 | 7.51 | 7.45 | -0.06 | -0.80% | 7.45 | 7.58 | 91443 | 6857 | 1.09% |
| 2025-09-25 | 7.59 | 7.51 | -0.11 | -1.44% | 7.50 | 7.70 | 97904 | 7421 | 1.17% |
| 2025-09-24 | 7.55 | 7.62 | 0.07 | 0.93% | 7.46 | 7.63 | 77927 | 5909 | 0.93% |
| 2025-09-23 | 7.64 | 7.55 | -0.10 | -1.31% | 7.36 | 7.64 | 117334 | 8781 | 1.41% |
| 2025-09-22 | 7.64 | 7.65 | 0.01 | 0.13% | 7.57 | 7.65 | 81199 | 6178 | 0.97% |
| 2025-09-19 | 7.73 | 7.64 | -0.09 | -1.16% | 7.63 | 7.76 | 97213 | 7458 | 1.17% |
| 2025-09-18 | 7.92 | 7.73 | -0.20 | -2.52% | 7.64 | 7.93 | 171735 | 13367 | 2.06% |
| 2025-09-17 | 7.93 | 7.93 | -0.03 | -0.38% | 7.90 | 8.01 | 97763 | 7768 | 1.17% |
| 2025-09-16 | 7.94 | 7.96 | 0.00 | 0.00% | 7.88 | 7.97 | 83512 | 6617 | 1.00% |
| 2025-09-15 | 8.00 | 7.96 | -0.02 | -0.25% | 7.87 | 8.02 | 94386 | 7498 | 1.13% |
| 2025-09-12 | 7.95 | 7.98 | 0.02 | 0.25% | 7.91 | 8.00 | 98785 | 7866 | 1.18% |
| 2025-09-11 | 7.86 | 7.96 | 0.08 | 1.02% | 7.79 | 7.96 | 95106 | 7484 | 1.14% |
| 2025-09-10 | 7.97 | 7.88 | -0.09 | -1.13% | 7.85 | 7.97 | 89909 | 7101 | 1.08% |
| 2025-09-09 | 8.02 | 7.97 | -0.05 | -0.62% | 7.95 | 8.11 | 152050 | 12219 | 1.82% |
| 2025-09-08 | 7.83 | 8.02 | 0.23 | 2.95% | 7.81 | 8.03 | 175725 | 13937 | 2.11% |
| 2025-09-05 | 7.71 | 7.79 | 0.09 | 1.17% | 7.68 | 7.79 | 88165 | 6818 | 1.06% |
| 2025-09-04 | 7.70 | 7.70 | 0.00 | 0.00% | 7.59 | 7.81 | 116420 | 8994 | 1.40% |
| 2025-09-03 | 7.98 | 7.70 | -0.24 | -3.02% | 7.68 | 7.98 | 114511 | 8940 | 1.37% |
| 2025-09-02 | 8.04 | 7.94 | -0.14 | -1.73% | 7.88 | 8.04 | 144286 | 11459 | 1.73% |
| 2025-09-01 | 7.83 | 8.08 | 0.26 | 3.32% | 7.75 | 8.11 | 271887 | 21829 | 3.26% |
| 2025-08-29 | 7.85 | 7.82 | -0.09 | -1.14% | 7.78 | 7.92 | 123069 | 9646 | 1.48% |
| 2025-08-28 | 7.85 | 7.91 | 0.07 | 0.89% | 7.60 | 7.93 | 193145 | 15023 | 2.32% |
| 2025-08-27 | 8.09 | 7.84 | -0.24 | -2.97% | 7.83 | 8.11 | 188247 | 15024 | 2.26% |
| 2025-08-26 | 8.08 | 8.08 | -0.01 | -0.12% | 8.01 | 8.10 | 147447 | 11885 | 1.77% |
| 2025-08-25 | 8.02 | 8.09 | 0.12 | 1.51% | 7.97 | 8.10 | 224412 | 18056 | 2.69% |
| 2025-08-22 | 7.97 | 7.97 | 0.00 | 0.00% | 7.88 | 7.99 | 112178 | 8892 | 1.35% |
| 2025-08-21 | 7.95 | 7.97 | 0.03 | 0.38% | 7.94 | 8.02 | 136071 | 10852 | 1.63% |
| 2025-08-20 | 7.89 | 7.94 | 0.02 | 0.25% | 7.88 | 7.95 | 112398 | 8890 | 1.35% |
| 2025-08-19 | 8.00 | 7.92 | -0.10 | -1.25% | 7.85 | 8.03 | 170152 | 13480 | 2.04% |
| 2025-08-18 | 7.98 | 8.02 | 0.04 | 0.50% | 7.98 | 8.07 | 137955 | 11072 | 1.65% |
| 2025-08-15 | 7.86 | 7.98 | 0.11 | 1.40% | 7.85 | 7.98 | 118697 | 9426 | 1.42% |
| 2025-08-14 | 8.03 | 7.87 | -0.16 | -1.99% | 7.86 | 8.10 | 138122 | 10991 | 1.66% |
| 2025-08-13 | 8.07 | 8.03 | -0.04 | -0.50% | 8.01 | 8.11 | 108884 | 8759 | 1.31% |
| 2025-08-12 | 8.12 | 8.07 | -0.10 | -1.22% | 8.04 | 8.17 | 121891 | 9851 | 1.46% |
| 2025-08-11 | 8.08 | 8.17 | 0.09 | 1.11% | 8.00 | 8.25 | 187047 | 15196 | 2.24% |
| 2025-08-08 | 7.96 | 8.08 | 0.09 | 1.13% | 7.95 | 8.10 | 155808 | 12550 | 1.87% |
| 2025-08-07 | 8.03 | 7.99 | -0.04 | -0.50% | 7.95 | 8.05 | 101370 | 8098 | 1.22% |
| 2025-08-06 | 7.98 | 8.03 | 0.07 | 0.88% | 7.93 | 8.04 | 105391 | 8433 | 1.26% |
| 2025-08-05 | 7.92 | 7.96 | 0.04 | 0.51% | 7.90 | 7.96 | 82587 | 6555 | 0.99% |
| 2025-08-04 | 7.78 | 7.92 | 0.11 | 1.41% | 7.74 | 7.92 | 92129 | 7238 | 1.11% |
| 2025-08-01 | 7.78 | 7.81 | 0.00 | 0.00% | 7.78 | 7.85 | 81751 | 6393 | 0.98% |
| 2025-07-31 | 8.02 | 7.81 | -0.22 | -2.74% | 7.80 | 8.02 | 155217 | 12224 | 1.86% |
| 2025-07-30 | 7.95 | 8.03 | 0.08 | 1.01% | 7.91 | 8.06 | 158302 | 12644 | 1.90% |
| 2025-07-29 | 8.00 | 7.95 | -0.08 | -1.00% | 7.86 | 8.03 | 142393 | 11276 | 1.71% |
| 2025-07-28 | 8.05 | 8.03 | -0.04 | -0.50% | 7.95 | 8.07 | 142611 | 11405 | 1.71% |
| 2025-07-25 | 8.17 | 8.07 | -0.11 | -1.34% | 8.06 | 8.18 | 150053 | 12138 | 1.80% |
| 2025-07-24 | 8.16 | 8.18 | 0.02 | 0.25% | 8.06 | 8.19 | 180042 | 14637 | 2.16% |