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 | 8.53 | 8.72 | 0.20 | 2.35% | 8.53 | 8.76 | 96627 | 8420 | 3.28% |
| 2025-10-30 | 8.65 | 8.52 | -0.06 | -0.70% | 8.51 | 8.65 | 48727 | 4179 | 1.66% |
| 2025-10-29 | 8.72 | 8.58 | -0.06 | -0.69% | 8.48 | 8.72 | 49326 | 4224 | 1.68% |
| 2025-10-28 | 8.52 | 8.64 | 0.11 | 1.29% | 8.43 | 8.74 | 95112 | 8177 | 3.23% |
| 2025-10-27 | 8.46 | 8.53 | 0.07 | 0.83% | 8.42 | 8.60 | 52560 | 4474 | 1.79% |
| 2025-10-24 | 8.56 | 8.46 | -0.10 | -1.17% | 8.45 | 8.60 | 54722 | 4653 | 1.86% |
| 2025-10-23 | 8.50 | 8.56 | 0.08 | 0.94% | 8.41 | 8.57 | 53965 | 4588 | 1.83% |
| 2025-10-22 | 8.38 | 8.48 | 0.08 | 0.95% | 8.35 | 8.54 | 58070 | 4919 | 1.97% |
| 2025-10-21 | 8.39 | 8.40 | 0.01 | 0.12% | 8.27 | 8.40 | 42269 | 3527 | 1.44% |
| 2025-10-20 | 8.25 | 8.39 | 0.22 | 2.69% | 8.24 | 8.40 | 67722 | 5641 | 2.30% |
| 2025-10-17 | 8.23 | 8.17 | -0.06 | -0.73% | 8.12 | 8.33 | 56177 | 4628 | 1.91% |
| 2025-10-16 | 8.27 | 8.23 | -0.05 | -0.60% | 8.19 | 8.35 | 33877 | 2798 | 1.15% |
| 2025-10-15 | 8.17 | 8.28 | 0.11 | 1.35% | 8.10 | 8.29 | 43134 | 3553 | 1.47% |
| 2025-10-14 | 8.20 | 8.17 | -0.02 | -0.24% | 8.14 | 8.28 | 46058 | 3779 | 1.56% |
| 2025-10-13 | 7.98 | 8.19 | -0.01 | -0.12% | 7.85 | 8.22 | 61598 | 4968 | 2.09% |
| 2025-10-10 | 8.16 | 8.20 | 0.00 | 0.00% | 8.07 | 8.30 | 49695 | 4084 | 1.69% |
| 2025-10-09 | 8.31 | 8.20 | -0.10 | -1.20% | 8.16 | 8.48 | 66013 | 5451 | 2.24% |
| 2025-09-30 | 8.42 | 8.30 | -0.13 | -1.54% | 8.28 | 8.44 | 56273 | 4693 | 1.91% |
| 2025-09-29 | 8.26 | 8.43 | 0.19 | 2.31% | 8.11 | 8.45 | 85900 | 7193 | 2.92% |
| 2025-09-26 | 8.30 | 8.24 | -0.02 | -0.24% | 8.21 | 8.40 | 46552 | 3871 | 1.58% |
| 2025-09-25 | 8.40 | 8.26 | -0.11 | -1.31% | 8.25 | 8.40 | 47035 | 3907 | 1.60% |
| 2025-09-24 | 8.16 | 8.37 | 0.14 | 1.70% | 8.13 | 8.41 | 63001 | 5255 | 2.14% |
| 2025-09-23 | 8.28 | 8.23 | -0.13 | -1.56% | 8.00 | 8.37 | 63154 | 5166 | 2.15% |
| 2025-09-22 | 8.22 | 8.36 | 0.14 | 1.70% | 8.22 | 8.47 | 74695 | 6216 | 2.54% |
| 2025-09-19 | 8.36 | 8.22 | -0.18 | -2.14% | 8.14 | 8.36 | 73596 | 6045 | 2.50% |
| 2025-09-18 | 8.52 | 8.40 | -0.12 | -1.41% | 8.34 | 8.72 | 118094 | 10038 | 4.01% |
| 2025-09-17 | 8.55 | 8.52 | 0.03 | 0.35% | 8.42 | 8.58 | 58764 | 5009 | 2.00% |
| 2025-09-16 | 8.59 | 8.49 | -0.14 | -1.62% | 8.34 | 8.61 | 110029 | 9297 | 3.74% |
| 2025-09-15 | 8.54 | 8.63 | 0.02 | 0.23% | 8.54 | 8.83 | 99568 | 8620 | 3.38% |
| 2025-09-12 | 8.61 | 8.61 | -0.02 | -0.23% | 8.55 | 8.73 | 94449 | 8139 | 3.21% |
| 2025-09-11 | 8.77 | 8.63 | -0.15 | -1.71% | 8.53 | 8.77 | 115014 | 9891 | 3.91% |
| 2025-09-10 | 8.95 | 8.78 | -0.17 | -1.90% | 8.66 | 8.95 | 174706 | 15300 | 5.94% |
| 2025-09-09 | 8.64 | 8.95 | 0.31 | 3.59% | 8.53 | 9.07 | 298409 | 26469 | 10.14% |
| 2025-09-08 | 8.58 | 8.64 | 0.08 | 0.93% | 8.44 | 8.65 | 157914 | 13504 | 5.37% |
| 2025-09-05 | 8.18 | 8.56 | 0.32 | 3.88% | 8.16 | 8.58 | 186481 | 15832 | 6.34% |
| 2025-09-04 | 8.10 | 8.24 | 0.20 | 2.49% | 8.04 | 8.35 | 102700 | 8483 | 3.49% |
| 2025-09-03 | 8.37 | 8.04 | -0.31 | -3.71% | 8.02 | 8.40 | 66458 | 5449 | 2.26% |
| 2025-09-02 | 8.31 | 8.35 | 0.04 | 0.48% | 8.14 | 8.41 | 78114 | 6462 | 2.65% |
| 2025-09-01 | 8.27 | 8.31 | 0.09 | 1.09% | 8.18 | 8.47 | 80801 | 6733 | 2.75% |
| 2025-08-29 | 8.14 | 8.22 | 0.08 | 0.98% | 8.06 | 8.31 | 83872 | 6867 | 2.85% |
| 2025-08-28 | 8.29 | 8.14 | -0.13 | -1.57% | 7.83 | 8.44 | 106542 | 8650 | 3.62% |
| 2025-08-27 | 8.73 | 8.27 | -0.45 | -5.16% | 8.25 | 8.74 | 111622 | 9463 | 3.79% |
| 2025-08-26 | 8.65 | 8.72 | 0.02 | 0.23% | 8.61 | 8.77 | 69182 | 6021 | 2.35% |
| 2025-08-25 | 8.80 | 8.70 | -0.05 | -0.57% | 8.62 | 8.84 | 81280 | 7079 | 2.76% |
| 2025-08-22 | 8.84 | 8.75 | -0.02 | -0.23% | 8.64 | 8.85 | 58406 | 5096 | 1.98% |
| 2025-08-21 | 8.80 | 8.77 | 0.01 | 0.11% | 8.73 | 8.89 | 80216 | 7054 | 2.73% |
| 2025-08-20 | 8.69 | 8.76 | 0.06 | 0.69% | 8.61 | 8.76 | 60852 | 5299 | 2.07% |
| 2025-08-19 | 8.60 | 8.70 | 0.11 | 1.28% | 8.54 | 8.70 | 64174 | 5542 | 2.18% |
| 2025-08-18 | 8.60 | 8.59 | 0.07 | 0.82% | 8.53 | 8.64 | 67617 | 5813 | 2.30% |
| 2025-08-15 | 8.38 | 8.52 | 0.14 | 1.67% | 8.38 | 8.60 | 61945 | 5280 | 2.10% |
| 2025-08-14 | 8.66 | 8.38 | -0.27 | -3.12% | 8.38 | 8.71 | 73211 | 6225 | 2.49% |
| 2025-08-13 | 8.69 | 8.65 | -0.01 | -0.12% | 8.62 | 8.75 | 54193 | 4696 | 1.84% |
| 2025-08-12 | 8.79 | 8.66 | -0.12 | -1.37% | 8.63 | 8.81 | 68372 | 5935 | 2.32% |
| 2025-08-11 | 8.68 | 8.78 | 0.20 | 2.33% | 8.62 | 8.88 | 129284 | 11329 | 4.39% |
| 2025-08-08 | 8.58 | 8.58 | 0.02 | 0.23% | 8.49 | 8.59 | 54272 | 4634 | 1.84% |
| 2025-08-07 | 8.62 | 8.56 | -0.06 | -0.70% | 8.52 | 8.64 | 64093 | 5486 | 2.18% |
| 2025-08-06 | 8.61 | 8.62 | 0.09 | 1.06% | 8.54 | 8.66 | 86666 | 7455 | 2.94% |
| 2025-08-05 | 8.55 | 8.53 | -0.01 | -0.12% | 8.47 | 8.56 | 61076 | 5199 | 2.08% |
| 2025-08-04 | 8.35 | 8.54 | 0.22 | 2.64% | 8.27 | 8.56 | 80669 | 6821 | 2.74% |
| 2025-08-01 | 8.30 | 8.32 | 0.04 | 0.48% | 8.27 | 8.38 | 49005 | 4082 | 1.67% |
| 2025-07-31 | 8.33 | 8.28 | -0.05 | -0.60% | 8.25 | 8.42 | 58661 | 4886 | 1.99% |
| 2025-07-30 | 8.42 | 8.33 | -0.09 | -1.07% | 8.26 | 8.46 | 53290 | 4439 | 1.81% |
| 2025-07-29 | 8.50 | 8.42 | -0.09 | -1.06% | 8.36 | 8.55 | 63895 | 5386 | 2.17% |
| 2025-07-28 | 8.53 | 8.51 | 0.00 | 0.00% | 8.46 | 8.54 | 56187 | 4779 | 1.91% |
| 2025-07-25 | 8.45 | 8.51 | 0.12 | 1.43% | 8.37 | 8.55 | 97530 | 8250 | 3.31% |
| 2025-07-24 | 8.35 | 8.39 | 0.10 | 1.21% | 8.28 | 8.40 | 58390 | 4877 | 1.98% |