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 | 8.33 | 8.45 | 0.14 | 1.68% | 8.28 | 8.48 | 33371 | 2807 | 1.41% |
| 2025-10-30 | 8.40 | 8.31 | -0.07 | -0.84% | 8.29 | 8.42 | 24755 | 2067 | 1.05% |
| 2025-10-29 | 8.50 | 8.38 | -0.12 | -1.41% | 8.29 | 8.51 | 24196 | 2028 | 1.02% |
| 2025-10-28 | 8.48 | 8.50 | 0.04 | 0.47% | 8.40 | 8.53 | 28019 | 2369 | 1.19% |
| 2025-10-27 | 8.45 | 8.46 | 0.03 | 0.36% | 8.36 | 8.49 | 28653 | 2414 | 1.21% |
| 2025-10-24 | 8.44 | 8.43 | 0.00 | 0.00% | 8.36 | 8.51 | 34636 | 2921 | 1.47% |
| 2025-10-23 | 8.47 | 8.43 | 0.03 | 0.36% | 8.29 | 8.47 | 35875 | 2999 | 1.52% |
| 2025-10-22 | 8.37 | 8.40 | 0.04 | 0.48% | 8.35 | 8.45 | 34491 | 2898 | 1.46% |
| 2025-10-21 | 8.28 | 8.36 | 0.11 | 1.33% | 8.18 | 8.39 | 34653 | 2881 | 1.47% |
| 2025-10-20 | 8.20 | 8.25 | 0.09 | 1.10% | 8.14 | 8.27 | 29837 | 2446 | 1.26% |
| 2025-10-17 | 8.16 | 8.16 | 0.00 | 0.00% | 8.10 | 8.27 | 29182 | 2391 | 1.24% |
| 2025-10-16 | 8.25 | 8.16 | -0.07 | -0.85% | 8.12 | 8.27 | 31046 | 2536 | 1.32% |
| 2025-10-15 | 8.21 | 8.23 | 0.01 | 0.12% | 8.13 | 8.28 | 28822 | 2369 | 1.22% |
| 2025-10-14 | 8.15 | 8.22 | 0.07 | 0.86% | 8.12 | 8.22 | 30296 | 2474 | 1.28% |
| 2025-10-13 | 7.97 | 8.15 | -0.04 | -0.49% | 7.71 | 8.18 | 42359 | 3406 | 1.79% |
| 2025-10-10 | 8.05 | 8.19 | 0.11 | 1.36% | 7.96 | 8.30 | 32455 | 2650 | 1.37% |
| 2025-10-09 | 8.01 | 8.08 | 0.07 | 0.87% | 7.86 | 8.10 | 31369 | 2509 | 1.33% |
| 2025-09-30 | 8.08 | 8.01 | -0.02 | -0.25% | 7.96 | 8.09 | 21134 | 1700 | 0.90% |
| 2025-09-29 | 7.93 | 8.03 | 0.13 | 1.65% | 7.68 | 8.03 | 29374 | 2329 | 1.24% |
| 2025-09-26 | 7.85 | 7.90 | 0.07 | 0.89% | 7.70 | 7.98 | 26880 | 2119 | 1.14% |
| 2025-09-25 | 7.91 | 7.83 | -0.07 | -0.89% | 7.76 | 7.97 | 25736 | 2021 | 1.09% |
| 2025-09-24 | 7.74 | 7.90 | 0.15 | 1.94% | 7.67 | 7.93 | 37870 | 2970 | 1.60% |
| 2025-09-23 | 7.90 | 7.75 | -0.15 | -1.90% | 7.40 | 7.90 | 52102 | 3970 | 2.21% |
| 2025-09-22 | 8.04 | 7.90 | -0.16 | -1.99% | 7.82 | 8.05 | 26088 | 2059 | 1.11% |
| 2025-09-19 | 8.11 | 8.06 | -0.04 | -0.49% | 8.00 | 8.15 | 38101 | 3066 | 1.61% |
| 2025-09-18 | 8.28 | 8.10 | -0.15 | -1.82% | 8.03 | 8.28 | 37325 | 3043 | 1.58% |
| 2025-09-17 | 8.35 | 8.25 | -0.06 | -0.72% | 8.21 | 8.35 | 34244 | 2836 | 1.45% |
| 2025-09-16 | 8.33 | 8.31 | 0.02 | 0.24% | 8.21 | 8.33 | 29118 | 2412 | 1.23% |
| 2025-09-15 | 8.22 | 8.29 | 0.06 | 0.73% | 8.16 | 8.33 | 35166 | 2901 | 1.49% |
| 2025-09-12 | 8.30 | 8.23 | -0.04 | -0.48% | 8.14 | 8.30 | 42509 | 3489 | 1.80% |
| 2025-09-11 | 8.27 | 8.27 | 0.02 | 0.24% | 8.10 | 8.28 | 40317 | 3307 | 1.71% |
| 2025-09-10 | 8.25 | 8.25 | 0.03 | 0.36% | 8.18 | 8.31 | 35120 | 2899 | 1.49% |
| 2025-09-09 | 8.18 | 8.22 | 0.02 | 0.24% | 8.12 | 8.28 | 40334 | 3306 | 1.71% |
| 2025-09-08 | 7.98 | 8.20 | 0.22 | 2.76% | 7.87 | 8.20 | 48316 | 3912 | 2.05% |
| 2025-09-05 | 7.92 | 7.98 | 0.05 | 0.63% | 7.75 | 8.01 | 43725 | 3459 | 1.85% |
| 2025-09-04 | 7.80 | 7.93 | 0.13 | 1.67% | 7.75 | 8.06 | 43768 | 3472 | 1.85% |
| 2025-09-03 | 8.10 | 7.80 | -0.27 | -3.35% | 7.73 | 8.15 | 43868 | 3481 | 1.86% |
| 2025-09-02 | 7.99 | 8.07 | 0.06 | 0.75% | 7.73 | 8.11 | 63631 | 5035 | 2.70% |
| 2025-09-01 | 7.88 | 8.01 | 0.13 | 1.65% | 7.84 | 8.13 | 47180 | 3772 | 2.00% |
| 2025-08-29 | 7.93 | 7.88 | -0.02 | -0.25% | 7.82 | 8.06 | 51314 | 4058 | 2.17% |
| 2025-08-28 | 8.09 | 7.90 | -0.19 | -2.35% | 7.66 | 8.29 | 96551 | 7661 | 4.09% |
| 2025-08-27 | 8.40 | 8.09 | -0.42 | -4.94% | 8.08 | 8.50 | 128514 | 10710 | 5.44% |
| 2025-08-26 | 8.37 | 8.51 | 0.15 | 1.79% | 8.03 | 9.20 | 156511 | 13608 | 6.63% |
| 2025-08-25 | 8.46 | 8.36 | -0.01 | -0.12% | 8.33 | 8.49 | 36894 | 3100 | 1.56% |
| 2025-08-22 | 8.50 | 8.37 | -0.10 | -1.18% | 8.25 | 8.50 | 39045 | 3260 | 1.65% |
| 2025-08-21 | 8.44 | 8.47 | 0.03 | 0.36% | 8.40 | 8.54 | 26855 | 2274 | 1.14% |
| 2025-08-20 | 8.36 | 8.44 | 0.03 | 0.36% | 8.30 | 8.44 | 29534 | 2469 | 1.25% |
| 2025-08-19 | 8.22 | 8.41 | 0.20 | 2.44% | 8.07 | 8.41 | 45903 | 3812 | 1.94% |
| 2025-08-18 | 8.19 | 8.21 | 0.03 | 0.37% | 8.15 | 8.30 | 39110 | 3210 | 1.66% |
| 2025-08-15 | 8.22 | 8.18 | -0.02 | -0.24% | 8.17 | 8.31 | 41291 | 3397 | 1.75% |
| 2025-08-14 | 8.49 | 8.20 | -0.25 | -2.96% | 8.18 | 8.50 | 35337 | 2942 | 1.50% |
| 2025-08-13 | 8.60 | 8.45 | -0.11 | -1.29% | 8.41 | 8.60 | 29916 | 2532 | 1.27% |
| 2025-08-12 | 8.65 | 8.56 | -0.02 | -0.23% | 8.50 | 8.69 | 34666 | 2968 | 1.47% |
| 2025-08-11 | 8.56 | 8.58 | 0.02 | 0.23% | 8.48 | 8.62 | 39903 | 3416 | 1.69% |
| 2025-08-08 | 8.47 | 8.56 | 0.13 | 1.54% | 8.35 | 8.57 | 35710 | 3027 | 1.51% |
| 2025-08-07 | 8.46 | 8.43 | 0.02 | 0.24% | 8.39 | 8.47 | 25899 | 2184 | 1.10% |
| 2025-08-06 | 8.44 | 8.41 | -0.03 | -0.36% | 8.33 | 8.47 | 19696 | 1652 | 0.83% |
| 2025-08-05 | 8.36 | 8.44 | 0.10 | 1.20% | 8.29 | 8.45 | 32255 | 2709 | 1.37% |
| 2025-08-04 | 8.29 | 8.34 | 0.05 | 0.60% | 8.20 | 8.34 | 48773 | 4035 | 2.07% |
| 2025-08-01 | 8.31 | 8.29 | -0.02 | -0.24% | 8.22 | 8.53 | 57121 | 4759 | 2.42% |
| 2025-07-31 | 8.32 | 8.31 | -0.02 | -0.24% | 8.14 | 8.37 | 45963 | 3790 | 1.95% |
| 2025-07-30 | 8.33 | 8.33 | -0.01 | -0.12% | 8.22 | 8.36 | 20508 | 1697 | 0.87% |
| 2025-07-29 | 8.42 | 8.34 | -0.04 | -0.48% | 8.20 | 8.43 | 28076 | 2328 | 1.19% |
| 2025-07-28 | 8.33 | 8.38 | 0.10 | 1.21% | 8.30 | 8.40 | 32830 | 2745 | 1.39% |
| 2025-07-25 | 8.34 | 8.28 | 0.03 | 0.36% | 8.21 | 8.34 | 27943 | 2309 | 1.18% |