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 | 8.09 | 8.14 | 0.04 | 0.49% | 8.03 | 8.14 | 135209 | 10943 | 1.23% |
| 2025-10-30 | 8.09 | 8.10 | 0.01 | 0.12% | 8.02 | 8.11 | 111915 | 9032 | 1.01% |
| 2025-10-29 | 8.09 | 8.09 | 0.00 | 0.00% | 8.02 | 8.10 | 63933 | 5150 | 0.58% |
| 2025-10-28 | 8.03 | 8.09 | 0.05 | 0.62% | 8.02 | 8.10 | 76689 | 6188 | 0.70% |
| 2025-10-27 | 8.03 | 8.04 | 0.01 | 0.12% | 8.00 | 8.10 | 70943 | 5708 | 0.64% |
| 2025-10-24 | 8.14 | 8.03 | -0.12 | -1.47% | 8.03 | 8.14 | 96154 | 7755 | 0.87% |
| 2025-10-23 | 8.06 | 8.15 | 0.10 | 1.24% | 8.03 | 8.16 | 99728 | 8082 | 0.90% |
| 2025-10-22 | 8.02 | 8.05 | 0.02 | 0.25% | 8.00 | 8.08 | 62724 | 5048 | 0.57% |
| 2025-10-21 | 8.02 | 8.03 | 0.02 | 0.25% | 8.00 | 8.05 | 68239 | 5477 | 0.62% |
| 2025-10-20 | 8.08 | 8.01 | -0.05 | -0.62% | 7.96 | 8.11 | 75183 | 6019 | 0.68% |
| 2025-10-17 | 8.12 | 8.06 | -0.05 | -0.62% | 8.05 | 8.14 | 81874 | 6617 | 0.74% |
| 2025-10-16 | 8.08 | 8.11 | 0.03 | 0.37% | 8.07 | 8.14 | 88757 | 7192 | 0.80% |
| 2025-10-15 | 8.07 | 8.08 | 0.02 | 0.25% | 8.03 | 8.14 | 105641 | 8543 | 0.96% |
| 2025-10-14 | 8.00 | 8.06 | 0.07 | 0.88% | 7.97 | 8.09 | 116917 | 9395 | 1.06% |
| 2025-10-13 | 7.88 | 7.99 | -0.05 | -0.62% | 7.85 | 8.04 | 107449 | 8559 | 0.97% |
| 2025-10-10 | 7.96 | 8.04 | 0.06 | 0.75% | 7.94 | 8.06 | 105944 | 8510 | 0.96% |
| 2025-10-09 | 7.95 | 7.98 | 0.06 | 0.76% | 7.86 | 7.99 | 141068 | 11204 | 1.28% |
| 2025-09-30 | 7.86 | 7.92 | 0.07 | 0.89% | 7.83 | 7.95 | 86176 | 6796 | 0.78% |
| 2025-09-29 | 7.84 | 7.85 | -0.01 | -0.13% | 7.75 | 7.86 | 87025 | 6788 | 0.79% |
| 2025-09-26 | 7.80 | 7.86 | 0.02 | 0.26% | 7.80 | 7.87 | 70731 | 5549 | 0.64% |
| 2025-09-25 | 7.88 | 7.84 | -0.04 | -0.51% | 7.83 | 7.92 | 66606 | 5238 | 0.60% |
| 2025-09-24 | 7.81 | 7.88 | 0.05 | 0.64% | 7.80 | 7.89 | 64170 | 5045 | 0.58% |
| 2025-09-23 | 7.90 | 7.83 | -0.08 | -1.01% | 7.75 | 7.91 | 104120 | 8124 | 0.94% |
| 2025-09-22 | 7.95 | 7.91 | -0.08 | -1.00% | 7.87 | 7.99 | 84046 | 6653 | 0.76% |
| 2025-09-19 | 7.96 | 7.99 | 0.02 | 0.25% | 7.92 | 8.00 | 78009 | 6212 | 0.71% |
| 2025-09-18 | 8.10 | 7.97 | -0.12 | -1.48% | 7.94 | 8.10 | 143755 | 11529 | 1.30% |
| 2025-09-17 | 8.10 | 8.09 | -0.01 | -0.12% | 8.06 | 8.14 | 84735 | 6851 | 0.77% |
| 2025-09-16 | 8.18 | 8.10 | -0.06 | -0.74% | 8.08 | 8.19 | 110732 | 8991 | 1.00% |
| 2025-09-15 | 8.20 | 8.16 | -0.04 | -0.49% | 8.14 | 8.22 | 91562 | 7475 | 0.83% |
| 2025-09-12 | 8.28 | 8.20 | -0.08 | -0.97% | 8.19 | 8.30 | 107498 | 8850 | 0.97% |
| 2025-09-11 | 8.28 | 8.28 | -0.02 | -0.24% | 8.20 | 8.30 | 119322 | 9840 | 1.08% |
| 2025-09-10 | 8.30 | 8.30 | -0.03 | -0.36% | 8.28 | 8.34 | 85829 | 7133 | 0.78% |
| 2025-09-09 | 8.31 | 8.33 | 0.03 | 0.36% | 8.27 | 8.36 | 103926 | 8641 | 0.94% |
| 2025-09-08 | 8.23 | 8.30 | 0.07 | 0.85% | 8.22 | 8.34 | 147947 | 12257 | 1.34% |
| 2025-09-05 | 8.25 | 8.23 | -0.01 | -0.12% | 8.14 | 8.27 | 125858 | 10300 | 1.14% |
| 2025-09-04 | 8.14 | 8.24 | 0.11 | 1.35% | 8.12 | 8.27 | 150211 | 12331 | 1.36% |
| 2025-09-03 | 8.34 | 8.13 | -0.21 | -2.52% | 8.11 | 8.41 | 139500 | 11464 | 1.26% |
| 2025-09-02 | 8.34 | 8.34 | 0.00 | 0.00% | 8.23 | 8.38 | 169275 | 14056 | 1.53% |
| 2025-09-01 | 8.38 | 8.34 | -0.06 | -0.71% | 8.29 | 8.41 | 133191 | 11116 | 1.21% |
| 2025-08-29 | 8.37 | 8.40 | 0.05 | 0.60% | 8.34 | 8.45 | 179694 | 15073 | 1.63% |
| 2025-08-28 | 8.37 | 8.35 | -0.04 | -0.48% | 8.18 | 8.46 | 263237 | 21891 | 2.39% |
| 2025-08-27 | 8.45 | 8.39 | -0.06 | -0.71% | 8.33 | 8.68 | 373638 | 31658 | 3.39% |
| 2025-08-26 | 8.39 | 8.45 | 0.22 | 2.67% | 8.39 | 8.74 | 441472 | 37644 | 4.00% |
| 2025-08-25 | 8.21 | 8.23 | 0.02 | 0.24% | 8.17 | 8.26 | 186458 | 15309 | 1.69% |
| 2025-08-22 | 8.24 | 8.21 | -0.03 | -0.36% | 8.13 | 8.24 | 178304 | 14574 | 1.62% |
| 2025-08-21 | 8.23 | 8.24 | 0.01 | 0.12% | 8.16 | 8.27 | 200139 | 16474 | 1.81% |
| 2025-08-20 | 8.03 | 8.23 | 0.19 | 2.36% | 7.98 | 8.23 | 265014 | 21613 | 2.40% |
| 2025-08-19 | 7.97 | 8.04 | 0.07 | 0.88% | 7.96 | 8.07 | 143820 | 11534 | 1.30% |
| 2025-08-18 | 7.93 | 7.97 | 0.04 | 0.50% | 7.93 | 8.01 | 142256 | 11344 | 1.29% |
| 2025-08-15 | 7.88 | 7.93 | 0.02 | 0.25% | 7.87 | 7.94 | 103443 | 8182 | 0.94% |
| 2025-08-14 | 7.91 | 7.91 | 0.00 | 0.00% | 7.87 | 8.02 | 151873 | 12082 | 1.38% |
| 2025-08-13 | 7.88 | 7.91 | 0.03 | 0.38% | 7.85 | 7.93 | 92149 | 7273 | 0.84% |
| 2025-08-12 | 7.91 | 7.88 | -0.03 | -0.38% | 7.86 | 7.97 | 95137 | 7528 | 0.86% |
| 2025-08-11 | 7.90 | 7.91 | 0.02 | 0.25% | 7.86 | 7.92 | 74207 | 5859 | 0.67% |
| 2025-08-08 | 7.89 | 7.89 | -0.02 | -0.25% | 7.86 | 7.91 | 59868 | 4720 | 0.54% |
| 2025-08-07 | 7.83 | 7.91 | 0.08 | 1.02% | 7.82 | 7.93 | 99367 | 7836 | 0.90% |
| 2025-08-06 | 7.85 | 7.83 | -0.02 | -0.25% | 7.80 | 7.85 | 53553 | 4188 | 0.49% |
| 2025-08-05 | 7.83 | 7.85 | 0.03 | 0.38% | 7.81 | 7.86 | 56771 | 4450 | 0.51% |
| 2025-08-04 | 7.81 | 7.82 | 0.00 | 0.00% | 7.76 | 7.83 | 57802 | 4510 | 0.52% |
| 2025-08-01 | 7.80 | 7.82 | 0.05 | 0.64% | 7.77 | 7.86 | 78276 | 6117 | 0.71% |
| 2025-07-31 | 7.92 | 7.77 | -0.15 | -1.89% | 7.76 | 7.92 | 94403 | 7380 | 0.86% |
| 2025-07-30 | 7.85 | 7.92 | 0.08 | 1.02% | 7.80 | 7.93 | 106131 | 8373 | 0.96% |
| 2025-07-29 | 7.83 | 7.84 | 0.02 | 0.26% | 7.77 | 7.90 | 68604 | 5356 | 0.62% |
| 2025-07-28 | 7.87 | 7.82 | -0.05 | -0.64% | 7.82 | 7.88 | 70383 | 5519 | 0.64% |
| 2025-07-25 | 7.96 | 7.87 | -0.09 | -1.13% | 7.87 | 7.98 | 102258 | 8093 | 0.93% |
| 2025-07-24 | 7.79 | 7.96 | 0.16 | 2.05% | 7.79 | 7.97 | 149141 | 11752 | 1.35% |