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 | 8.50 | 8.53 | 0.03 | 0.35% | 8.49 | 8.60 | 67344 | 5750 | 1.62% |
| 2025-10-30 | 8.52 | 8.50 | -0.03 | -0.35% | 8.46 | 8.54 | 56861 | 4835 | 1.37% |
| 2025-10-29 | 8.55 | 8.53 | 0.00 | 0.00% | 8.46 | 8.57 | 67039 | 5696 | 1.61% |
| 2025-10-28 | 8.55 | 8.53 | -0.03 | -0.35% | 8.52 | 8.60 | 62258 | 5327 | 1.50% |
| 2025-10-27 | 8.54 | 8.56 | 0.01 | 0.12% | 8.49 | 8.61 | 68453 | 5852 | 1.64% |
| 2025-10-24 | 8.68 | 8.55 | -0.10 | -1.16% | 8.54 | 8.68 | 98978 | 8495 | 2.38% |
| 2025-10-23 | 8.65 | 8.65 | 0.00 | 0.00% | 8.60 | 8.69 | 114416 | 9892 | 2.75% |
| 2025-10-22 | 8.47 | 8.65 | 0.11 | 1.29% | 8.47 | 8.72 | 155113 | 13390 | 3.73% |
| 2025-10-21 | 8.41 | 8.54 | 0.14 | 1.67% | 8.40 | 8.64 | 118384 | 10068 | 2.84% |
| 2025-10-20 | 8.37 | 8.40 | 0.03 | 0.36% | 8.33 | 8.40 | 42747 | 3577 | 1.03% |
| 2025-10-17 | 8.35 | 8.37 | -0.01 | -0.12% | 8.35 | 8.41 | 44236 | 3707 | 1.06% |
| 2025-10-16 | 8.41 | 8.38 | -0.03 | -0.36% | 8.37 | 8.43 | 40249 | 3378 | 0.97% |
| 2025-10-15 | 8.40 | 8.41 | 0.01 | 0.12% | 8.38 | 8.43 | 43045 | 3619 | 1.03% |
| 2025-10-14 | 8.39 | 8.40 | 0.02 | 0.24% | 8.38 | 8.42 | 53103 | 4463 | 1.28% |
| 2025-10-13 | 8.30 | 8.38 | -0.04 | -0.48% | 8.27 | 8.39 | 49260 | 4105 | 1.18% |
| 2025-10-10 | 8.33 | 8.42 | 0.07 | 0.84% | 8.32 | 8.43 | 52158 | 4380 | 1.25% |
| 2025-10-09 | 8.32 | 8.35 | 0.04 | 0.48% | 8.30 | 8.35 | 36602 | 3048 | 0.88% |
| 2025-09-30 | 8.33 | 8.31 | -0.02 | -0.24% | 8.31 | 8.35 | 26469 | 2204 | 0.64% |
| 2025-09-29 | 8.29 | 8.33 | 0.02 | 0.24% | 8.24 | 8.33 | 37209 | 3082 | 0.89% |
| 2025-09-26 | 8.28 | 8.31 | 0.01 | 0.12% | 8.27 | 8.34 | 28717 | 2385 | 0.69% |
| 2025-09-25 | 8.40 | 8.30 | -0.09 | -1.07% | 8.28 | 8.42 | 40675 | 3385 | 0.98% |
| 2025-09-24 | 8.32 | 8.39 | 0.04 | 0.48% | 8.31 | 8.41 | 41974 | 3513 | 1.01% |
| 2025-09-23 | 8.37 | 8.35 | -0.02 | -0.24% | 8.24 | 8.38 | 61233 | 5078 | 1.47% |
| 2025-09-22 | 8.42 | 8.37 | -0.04 | -0.48% | 8.34 | 8.43 | 43838 | 3666 | 1.05% |
| 2025-09-19 | 8.43 | 8.41 | -0.04 | -0.47% | 8.39 | 8.45 | 41074 | 3458 | 0.99% |
| 2025-09-18 | 8.56 | 8.45 | -0.10 | -1.17% | 8.41 | 8.57 | 76909 | 6524 | 1.85% |
| 2025-09-17 | 8.51 | 8.55 | 0.03 | 0.35% | 8.51 | 8.65 | 86382 | 7401 | 2.08% |
| 2025-09-16 | 8.49 | 8.52 | 0.06 | 0.71% | 8.45 | 8.53 | 45373 | 3853 | 1.09% |
| 2025-09-15 | 8.52 | 8.46 | -0.04 | -0.47% | 8.45 | 8.53 | 35112 | 2975 | 0.84% |
| 2025-09-12 | 8.51 | 8.50 | -0.01 | -0.12% | 8.48 | 8.53 | 43947 | 3738 | 1.06% |
| 2025-09-11 | 8.49 | 8.51 | 0.02 | 0.24% | 8.44 | 8.51 | 44961 | 3809 | 1.08% |
| 2025-09-10 | 8.53 | 8.49 | -0.04 | -0.47% | 8.46 | 8.53 | 43499 | 3690 | 1.05% |
| 2025-09-09 | 8.48 | 8.53 | 0.04 | 0.47% | 8.43 | 8.56 | 82777 | 7038 | 1.99% |
| 2025-09-08 | 8.40 | 8.49 | 0.08 | 0.95% | 8.38 | 8.51 | 62178 | 5254 | 1.49% |
| 2025-09-05 | 8.35 | 8.41 | 0.05 | 0.60% | 8.33 | 8.44 | 47758 | 4015 | 1.15% |
| 2025-09-04 | 8.35 | 8.36 | 0.05 | 0.60% | 8.29 | 8.36 | 45532 | 3791 | 1.09% |
| 2025-09-03 | 8.44 | 8.31 | -0.12 | -1.42% | 8.30 | 8.44 | 56590 | 4727 | 1.36% |
| 2025-09-02 | 8.46 | 8.43 | -0.04 | -0.47% | 8.37 | 8.48 | 60984 | 5131 | 1.47% |
| 2025-09-01 | 8.44 | 8.47 | 0.01 | 0.12% | 8.40 | 8.48 | 57203 | 4828 | 1.37% |
| 2025-08-29 | 8.44 | 8.46 | 0.02 | 0.24% | 8.42 | 8.51 | 54430 | 4609 | 1.31% |
| 2025-08-28 | 8.47 | 8.44 | -0.03 | -0.35% | 8.34 | 8.53 | 107019 | 9020 | 2.57% |
| 2025-08-27 | 8.65 | 8.47 | -0.17 | -1.97% | 8.47 | 8.68 | 123774 | 10628 | 2.97% |
| 2025-08-26 | 8.62 | 8.64 | -0.02 | -0.23% | 8.58 | 8.66 | 95655 | 8256 | 2.30% |
| 2025-08-25 | 8.63 | 8.66 | 0.04 | 0.46% | 8.60 | 8.67 | 87707 | 7580 | 2.11% |
| 2025-08-22 | 8.60 | 8.62 | 0.00 | 0.00% | 8.56 | 8.65 | 68153 | 5859 | 1.64% |
| 2025-08-21 | 8.63 | 8.62 | 0.01 | 0.12% | 8.57 | 8.64 | 74646 | 6433 | 1.79% |
| 2025-08-20 | 8.55 | 8.61 | 0.07 | 0.82% | 8.52 | 8.61 | 77369 | 6636 | 1.86% |
| 2025-08-19 | 8.55 | 8.54 | -0.01 | -0.12% | 8.52 | 8.57 | 43569 | 3722 | 1.05% |
| 2025-08-18 | 8.51 | 8.55 | 0.04 | 0.47% | 8.51 | 8.56 | 60826 | 5194 | 1.46% |
| 2025-08-15 | 8.46 | 8.51 | 0.03 | 0.35% | 8.46 | 8.52 | 43512 | 3699 | 1.05% |
| 2025-08-14 | 8.56 | 8.48 | -0.08 | -0.93% | 8.45 | 8.58 | 46034 | 3916 | 1.11% |
| 2025-08-13 | 8.58 | 8.56 | -0.01 | -0.12% | 8.52 | 8.59 | 41593 | 3555 | 1.00% |
| 2025-08-12 | 8.58 | 8.57 | -0.01 | -0.12% | 8.54 | 8.60 | 37366 | 3201 | 0.90% |
| 2025-08-11 | 8.54 | 8.58 | 0.04 | 0.47% | 8.50 | 8.58 | 46037 | 3936 | 1.11% |
| 2025-08-08 | 8.50 | 8.54 | 0.04 | 0.47% | 8.48 | 8.55 | 34210 | 2913 | 0.82% |
| 2025-08-07 | 8.51 | 8.50 | -0.02 | -0.23% | 8.47 | 8.52 | 26588 | 2258 | 0.64% |
| 2025-08-06 | 8.52 | 8.52 | -0.01 | -0.12% | 8.48 | 8.54 | 31292 | 2662 | 0.75% |
| 2025-08-05 | 8.51 | 8.53 | 0.04 | 0.47% | 8.49 | 8.53 | 31914 | 2715 | 0.77% |
| 2025-08-04 | 8.46 | 8.49 | 0.01 | 0.12% | 8.44 | 8.49 | 31474 | 2665 | 0.76% |
| 2025-08-01 | 8.42 | 8.48 | 0.06 | 0.71% | 8.42 | 8.51 | 48831 | 4137 | 1.17% |
| 2025-07-31 | 8.52 | 8.42 | -0.16 | -1.86% | 8.38 | 8.56 | 81462 | 6889 | 1.96% |
| 2025-07-30 | 8.54 | 8.58 | 0.06 | 0.70% | 8.53 | 8.66 | 76201 | 6548 | 1.83% |
| 2025-07-29 | 8.53 | 8.52 | 0.00 | 0.00% | 8.45 | 8.54 | 46305 | 3931 | 1.11% |
| 2025-07-28 | 8.57 | 8.52 | -0.09 | -1.05% | 8.51 | 8.59 | 61292 | 5237 | 1.47% |
| 2025-07-25 | 8.65 | 8.61 | -0.05 | -0.58% | 8.58 | 8.70 | 107124 | 9240 | 2.57% |