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 | 8.58 | 8.56 | -0.03 | -0.35% | 8.55 | 8.62 | 111076 | 9520 | 0.35% |
| 2025-10-30 | 8.68 | 8.59 | -0.08 | -0.92% | 8.59 | 8.72 | 103899 | 8979 | 0.33% |
| 2025-10-29 | 8.64 | 8.67 | 0.05 | 0.58% | 8.58 | 8.67 | 66808 | 5766 | 0.21% |
| 2025-10-28 | 8.69 | 8.62 | -0.06 | -0.69% | 8.62 | 8.71 | 85132 | 7367 | 0.27% |
| 2025-10-27 | 8.78 | 8.68 | -0.08 | -0.91% | 8.67 | 8.80 | 93582 | 8147 | 0.30% |
| 2025-10-24 | 8.83 | 8.76 | -0.06 | -0.68% | 8.73 | 8.83 | 129375 | 11350 | 0.41% |
| 2025-10-23 | 8.85 | 8.82 | -0.02 | -0.23% | 8.73 | 8.86 | 92201 | 8108 | 0.29% |
| 2025-10-22 | 8.72 | 8.84 | 0.11 | 1.26% | 8.71 | 8.87 | 158323 | 13986 | 0.50% |
| 2025-10-21 | 8.60 | 8.73 | 0.12 | 1.39% | 8.59 | 8.78 | 147716 | 12878 | 0.47% |
| 2025-10-20 | 8.57 | 8.61 | 0.05 | 0.58% | 8.53 | 8.63 | 77659 | 6661 | 0.25% |
| 2025-10-17 | 8.63 | 8.56 | -0.10 | -1.15% | 8.53 | 8.68 | 85754 | 7377 | 0.27% |
| 2025-10-16 | 8.69 | 8.66 | -0.01 | -0.12% | 8.60 | 8.70 | 68255 | 5901 | 0.22% |
| 2025-10-15 | 8.68 | 8.67 | -0.02 | -0.23% | 8.65 | 8.75 | 81347 | 7068 | 0.26% |
| 2025-10-14 | 8.66 | 8.69 | 0.05 | 0.58% | 8.64 | 8.76 | 121025 | 10538 | 0.38% |
| 2025-10-13 | 8.66 | 8.64 | -0.13 | -1.48% | 8.58 | 8.69 | 130661 | 11283 | 0.41% |
| 2025-10-10 | 8.67 | 8.77 | 0.08 | 0.92% | 8.63 | 8.79 | 159793 | 13961 | 0.51% |
| 2025-10-09 | 8.64 | 8.69 | 0.05 | 0.58% | 8.56 | 8.70 | 137680 | 11899 | 0.44% |
| 2025-09-30 | 8.66 | 8.64 | -0.03 | -0.35% | 8.59 | 8.68 | 93567 | 8093 | 0.30% |
| 2025-09-29 | 8.60 | 8.67 | 0.07 | 0.81% | 8.51 | 8.67 | 123064 | 10564 | 0.39% |
| 2025-09-26 | 8.59 | 8.60 | 0.00 | 0.00% | 8.52 | 8.68 | 96108 | 8283 | 0.30% |
| 2025-09-25 | 8.67 | 8.60 | -0.07 | -0.81% | 8.53 | 8.67 | 108101 | 9279 | 0.34% |
| 2025-09-24 | 8.46 | 8.67 | 0.19 | 2.24% | 8.42 | 8.70 | 160327 | 13834 | 0.51% |
| 2025-09-23 | 8.53 | 8.48 | -0.07 | -0.82% | 8.33 | 8.56 | 109416 | 9211 | 0.35% |
| 2025-09-22 | 8.63 | 8.55 | -0.11 | -1.27% | 8.52 | 8.66 | 94570 | 8097 | 0.30% |
| 2025-09-19 | 8.58 | 8.66 | 0.09 | 1.05% | 8.50 | 8.69 | 125291 | 10766 | 0.40% |
| 2025-09-18 | 8.70 | 8.57 | -0.15 | -1.72% | 8.50 | 8.72 | 146870 | 12640 | 0.47% |
| 2025-09-17 | 8.69 | 8.72 | 0.02 | 0.23% | 8.62 | 8.76 | 121028 | 10522 | 0.38% |
| 2025-09-16 | 8.62 | 8.70 | 0.08 | 0.93% | 8.60 | 8.70 | 113838 | 9840 | 0.36% |
| 2025-09-15 | 8.67 | 8.62 | -0.05 | -0.58% | 8.51 | 8.68 | 116465 | 9982 | 0.37% |
| 2025-09-12 | 8.58 | 8.67 | 0.08 | 0.93% | 8.57 | 8.72 | 136482 | 11810 | 0.43% |
| 2025-09-11 | 8.55 | 8.59 | 0.04 | 0.47% | 8.50 | 8.60 | 73047 | 6246 | 0.23% |
| 2025-09-10 | 8.59 | 8.55 | -0.04 | -0.47% | 8.54 | 8.62 | 54922 | 4705 | 0.17% |
| 2025-09-09 | 8.52 | 8.59 | 0.06 | 0.70% | 8.48 | 8.61 | 115310 | 9882 | 0.37% |
| 2025-09-08 | 8.49 | 8.53 | 0.05 | 0.59% | 8.47 | 8.53 | 76878 | 6538 | 0.24% |
| 2025-09-05 | 8.44 | 8.48 | 0.02 | 0.24% | 8.41 | 8.50 | 73582 | 6215 | 0.23% |
| 2025-09-04 | 8.41 | 8.46 | 0.05 | 0.59% | 8.36 | 8.47 | 74943 | 6308 | 0.24% |
| 2025-09-03 | 8.51 | 8.41 | -0.10 | -1.18% | 8.40 | 8.55 | 94816 | 8009 | 0.30% |
| 2025-09-02 | 8.59 | 8.51 | -0.08 | -0.93% | 8.50 | 8.60 | 128264 | 10943 | 0.41% |
| 2025-09-01 | 8.61 | 8.59 | -0.05 | -0.58% | 8.55 | 8.64 | 127666 | 10968 | 0.40% |
| 2025-08-29 | 8.71 | 8.64 | -0.06 | -0.69% | 8.61 | 8.77 | 175982 | 15257 | 0.56% |
| 2025-08-28 | 8.66 | 8.70 | 0.04 | 0.46% | 8.56 | 8.72 | 159515 | 13809 | 0.51% |
| 2025-08-27 | 8.82 | 8.66 | -0.18 | -2.04% | 8.66 | 8.86 | 217560 | 19068 | 0.69% |
| 2025-08-26 | 8.88 | 8.84 | -0.09 | -1.01% | 8.82 | 8.89 | 192739 | 17067 | 0.61% |
| 2025-08-25 | 8.79 | 8.93 | 0.17 | 1.94% | 8.78 | 9.15 | 402852 | 35940 | 1.28% |
| 2025-08-22 | 8.71 | 8.76 | 0.05 | 0.57% | 8.67 | 8.76 | 156466 | 13635 | 0.50% |
| 2025-08-21 | 8.69 | 8.71 | 0.02 | 0.23% | 8.67 | 8.75 | 162327 | 14137 | 0.51% |
| 2025-08-20 | 8.65 | 8.69 | 0.02 | 0.23% | 8.62 | 8.69 | 121416 | 10519 | 0.38% |
| 2025-08-19 | 8.69 | 8.67 | 0.00 | 0.00% | 8.66 | 8.71 | 130279 | 11310 | 0.41% |
| 2025-08-18 | 8.69 | 8.67 | 0.00 | 0.00% | 8.64 | 8.70 | 176640 | 15314 | 0.56% |
| 2025-08-15 | 8.64 | 8.67 | 0.02 | 0.23% | 8.63 | 8.74 | 166042 | 14428 | 0.53% |
| 2025-08-14 | 8.75 | 8.65 | -0.08 | -0.92% | 8.64 | 8.78 | 117093 | 10191 | 0.37% |
| 2025-08-13 | 8.79 | 8.73 | -0.05 | -0.57% | 8.72 | 8.80 | 93612 | 8191 | 0.30% |
| 2025-08-12 | 8.79 | 8.78 | -0.02 | -0.23% | 8.74 | 8.81 | 84999 | 7452 | 0.27% |
| 2025-08-11 | 8.76 | 8.80 | 0.08 | 0.92% | 8.74 | 8.81 | 107007 | 9386 | 0.34% |
| 2025-08-08 | 8.75 | 8.72 | -0.03 | -0.34% | 8.70 | 8.77 | 75703 | 6606 | 0.24% |
| 2025-08-07 | 8.70 | 8.75 | 0.04 | 0.46% | 8.66 | 8.75 | 104585 | 9114 | 0.33% |
| 2025-08-06 | 8.67 | 8.71 | 0.03 | 0.35% | 8.63 | 8.71 | 101301 | 8784 | 0.32% |
| 2025-08-05 | 8.69 | 8.68 | 0.01 | 0.12% | 8.66 | 8.74 | 177220 | 15400 | 0.56% |
| 2025-08-04 | 8.67 | 8.67 | -0.05 | -0.57% | 8.60 | 8.69 | 124710 | 10755 | 0.40% |
| 2025-08-01 | 8.75 | 8.72 | -0.07 | -0.80% | 8.67 | 8.83 | 121893 | 10633 | 0.39% |
| 2025-07-31 | 8.95 | 8.79 | -0.21 | -2.33% | 8.76 | 8.97 | 171050 | 15100 | 0.54% |
| 2025-07-30 | 9.37 | 9.00 | -0.45 | -4.76% | 8.93 | 9.37 | 294892 | 26634 | 0.93% |
| 2025-07-29 | 9.45 | 9.45 | 0.00 | 0.00% | 9.38 | 9.52 | 71223 | 6723 | 0.23% |
| 2025-07-28 | 9.44 | 9.45 | -0.02 | -0.21% | 9.30 | 9.48 | 81294 | 7647 | 0.26% |
| 2025-07-25 | 9.52 | 9.47 | -0.04 | -0.42% | 9.42 | 9.56 | 65764 | 6240 | 0.21% |
| 2025-07-24 | 9.50 | 9.51 | 0.01 | 0.11% | 9.42 | 9.59 | 61209 | 5829 | 0.19% |