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 | 8.25 | 8.30 | 0.06 | 0.73% | 8.20 | 8.32 | 102303 | 8446 | 0.76% |
| 2025-10-30 | 8.28 | 8.24 | -0.07 | -0.84% | 8.22 | 8.32 | 106666 | 8807 | 0.79% |
| 2025-10-29 | 8.31 | 8.31 | 0.02 | 0.24% | 8.22 | 8.33 | 89201 | 7374 | 0.66% |
| 2025-10-28 | 8.34 | 8.29 | -0.05 | -0.60% | 8.29 | 8.38 | 78239 | 6516 | 0.58% |
| 2025-10-27 | 8.32 | 8.34 | 0.05 | 0.60% | 8.25 | 8.41 | 130571 | 10877 | 0.97% |
| 2025-10-24 | 8.35 | 8.29 | -0.09 | -1.07% | 8.26 | 8.38 | 106857 | 8872 | 0.79% |
| 2025-10-23 | 8.24 | 8.38 | 0.14 | 1.70% | 8.23 | 8.39 | 144791 | 12052 | 1.08% |
| 2025-10-22 | 8.27 | 8.24 | -0.04 | -0.48% | 8.23 | 8.32 | 80123 | 6623 | 0.60% |
| 2025-10-21 | 8.14 | 8.28 | 0.15 | 1.85% | 8.14 | 8.30 | 120960 | 9990 | 0.90% |
| 2025-10-20 | 8.15 | 8.13 | 0.03 | 0.37% | 8.09 | 8.16 | 63912 | 5195 | 0.47% |
| 2025-10-17 | 8.17 | 8.10 | -0.10 | -1.22% | 8.09 | 8.22 | 84218 | 6863 | 0.63% |
| 2025-10-16 | 8.24 | 8.20 | -0.04 | -0.49% | 8.17 | 8.24 | 60798 | 4983 | 0.45% |
| 2025-10-15 | 8.19 | 8.24 | 0.05 | 0.61% | 8.16 | 8.27 | 75564 | 6214 | 0.56% |
| 2025-10-14 | 8.19 | 8.19 | 0.04 | 0.49% | 8.16 | 8.24 | 94105 | 7709 | 0.70% |
| 2025-10-13 | 8.10 | 8.15 | -0.08 | -0.97% | 8.06 | 8.18 | 109002 | 8838 | 0.81% |
| 2025-10-10 | 8.07 | 8.23 | 0.16 | 1.98% | 8.05 | 8.25 | 163414 | 13375 | 1.21% |
| 2025-10-09 | 7.96 | 8.07 | 0.10 | 1.25% | 7.96 | 8.09 | 95613 | 7690 | 0.71% |
| 2025-09-30 | 8.05 | 7.97 | -0.07 | -0.87% | 7.95 | 8.05 | 75582 | 6033 | 0.56% |
| 2025-09-29 | 7.97 | 8.04 | 0.07 | 0.88% | 7.90 | 8.07 | 88887 | 7112 | 0.66% |
| 2025-09-26 | 7.92 | 7.97 | 0.02 | 0.25% | 7.89 | 8.00 | 68281 | 5429 | 0.51% |
| 2025-09-25 | 8.03 | 7.95 | -0.08 | -1.00% | 7.93 | 8.03 | 62741 | 4999 | 0.47% |
| 2025-09-24 | 7.94 | 8.03 | 0.07 | 0.88% | 7.93 | 8.03 | 62311 | 4983 | 0.46% |
| 2025-09-23 | 8.01 | 7.96 | -0.05 | -0.62% | 7.87 | 8.03 | 106139 | 8411 | 0.79% |
| 2025-09-22 | 8.08 | 8.01 | -0.08 | -0.99% | 7.97 | 8.13 | 94598 | 7587 | 0.70% |
| 2025-09-19 | 8.10 | 8.09 | -0.01 | -0.12% | 8.05 | 8.12 | 73887 | 5972 | 0.55% |
| 2025-09-18 | 8.21 | 8.10 | -0.09 | -1.10% | 8.08 | 8.21 | 121391 | 9893 | 0.90% |
| 2025-09-17 | 8.17 | 8.19 | 0.00 | 0.00% | 8.15 | 8.22 | 77225 | 6325 | 0.57% |
| 2025-09-16 | 8.19 | 8.19 | 0.00 | 0.00% | 8.12 | 8.21 | 69921 | 5706 | 0.52% |
| 2025-09-15 | 8.19 | 8.19 | 0.00 | 0.00% | 8.14 | 8.23 | 69160 | 5660 | 0.51% |
| 2025-09-12 | 8.21 | 8.19 | -0.01 | -0.12% | 8.16 | 8.24 | 75033 | 6145 | 0.56% |
| 2025-09-11 | 8.15 | 8.20 | 0.05 | 0.61% | 8.11 | 8.21 | 82379 | 6726 | 0.61% |
| 2025-09-10 | 8.19 | 8.15 | -0.02 | -0.24% | 8.13 | 8.19 | 62748 | 5119 | 0.47% |
| 2025-09-09 | 8.22 | 8.17 | -0.04 | -0.49% | 8.15 | 8.23 | 71856 | 5880 | 0.53% |
| 2025-09-08 | 8.18 | 8.21 | 0.04 | 0.49% | 8.16 | 8.24 | 81421 | 6675 | 0.60% |
| 2025-09-05 | 8.15 | 8.17 | 0.01 | 0.12% | 8.09 | 8.18 | 108688 | 8841 | 0.81% |
| 2025-09-04 | 8.12 | 8.16 | 0.06 | 0.74% | 8.07 | 8.17 | 89008 | 7234 | 0.66% |
| 2025-09-03 | 8.25 | 8.10 | -0.14 | -1.70% | 8.09 | 8.27 | 102607 | 8371 | 0.76% |
| 2025-09-02 | 8.27 | 8.24 | -0.03 | -0.36% | 8.16 | 8.28 | 100469 | 8247 | 0.75% |
| 2025-09-01 | 8.33 | 8.27 | -0.03 | -0.36% | 8.22 | 8.33 | 112972 | 9325 | 0.84% |
| 2025-08-29 | 8.29 | 8.30 | 0.02 | 0.24% | 8.27 | 8.41 | 123211 | 10273 | 0.92% |
| 2025-08-28 | 8.26 | 8.28 | 0.02 | 0.24% | 8.15 | 8.37 | 130957 | 10818 | 0.97% |
| 2025-08-27 | 8.38 | 8.26 | -0.15 | -1.78% | 8.24 | 8.42 | 134284 | 11200 | 1.00% |
| 2025-08-26 | 8.42 | 8.41 | 0.02 | 0.24% | 8.39 | 8.46 | 90145 | 7596 | 0.67% |
| 2025-08-25 | 8.40 | 8.39 | -0.01 | -0.12% | 8.35 | 8.44 | 119686 | 10046 | 0.89% |
| 2025-08-22 | 8.39 | 8.40 | 0.00 | 0.00% | 8.29 | 8.42 | 111759 | 9335 | 0.83% |
| 2025-08-21 | 8.37 | 8.40 | 0.03 | 0.36% | 8.35 | 8.41 | 100244 | 8400 | 0.74% |
| 2025-08-20 | 8.30 | 8.37 | 0.06 | 0.72% | 8.28 | 8.37 | 88591 | 7369 | 0.66% |
| 2025-08-19 | 8.29 | 8.31 | 0.02 | 0.24% | 8.25 | 8.35 | 80824 | 6715 | 0.60% |
| 2025-08-18 | 8.30 | 8.29 | -0.01 | -0.12% | 8.27 | 8.35 | 114673 | 9525 | 0.85% |
| 2025-08-15 | 8.18 | 8.30 | 0.10 | 1.22% | 8.17 | 8.31 | 110035 | 9102 | 0.82% |
| 2025-08-14 | 8.27 | 8.20 | -0.09 | -1.09% | 8.19 | 8.30 | 86698 | 7146 | 0.64% |
| 2025-08-13 | 8.27 | 8.29 | 0.02 | 0.24% | 8.24 | 8.32 | 84411 | 6990 | 0.63% |
| 2025-08-12 | 8.30 | 8.27 | -0.02 | -0.24% | 8.26 | 8.32 | 65227 | 5402 | 0.48% |
| 2025-08-11 | 8.26 | 8.29 | 0.03 | 0.36% | 8.21 | 8.30 | 98102 | 8105 | 0.73% |
| 2025-08-08 | 8.21 | 8.26 | 0.04 | 0.49% | 8.19 | 8.29 | 110433 | 9119 | 0.82% |
| 2025-08-07 | 8.10 | 8.22 | 0.13 | 1.61% | 8.08 | 8.30 | 142213 | 11616 | 1.06% |
| 2025-08-06 | 8.10 | 8.09 | -0.02 | -0.25% | 8.06 | 8.13 | 68527 | 5541 | 0.51% |
| 2025-08-05 | 8.09 | 8.11 | 0.03 | 0.37% | 8.08 | 8.12 | 56078 | 4542 | 0.42% |
| 2025-08-04 | 8.09 | 8.08 | -0.05 | -0.62% | 8.05 | 8.13 | 75761 | 6125 | 0.56% |
| 2025-08-01 | 8.10 | 8.13 | 0.08 | 0.99% | 8.08 | 8.20 | 79356 | 6446 | 0.59% |
| 2025-07-31 | 8.20 | 8.05 | -0.18 | -2.19% | 8.04 | 8.21 | 128549 | 10415 | 0.95% |
| 2025-07-30 | 8.19 | 8.23 | 0.03 | 0.37% | 8.18 | 8.41 | 156916 | 12996 | 1.17% |
| 2025-07-29 | 8.19 | 8.20 | 0.01 | 0.12% | 8.12 | 8.22 | 64545 | 5270 | 0.48% |
| 2025-07-28 | 8.26 | 8.19 | -0.07 | -0.85% | 8.18 | 8.26 | 63318 | 5195 | 0.47% |
| 2025-07-25 | 8.31 | 8.26 | -0.04 | -0.48% | 8.25 | 8.33 | 66499 | 5507 | 0.49% |
| 2025-07-24 | 8.25 | 8.30 | 0.06 | 0.73% | 8.22 | 8.31 | 79462 | 6572 | 0.59% |