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 | 8.64 | 8.45 | -0.19 | -2.20% | 8.40 | 8.70 | 145173 | 12318 | 0.87% |
| 2025-10-30 | 8.40 | 8.64 | 0.38 | 4.60% | 8.40 | 8.82 | 275831 | 23840 | 1.65% |
| 2025-10-29 | 8.24 | 8.26 | 0.01 | 0.12% | 8.20 | 8.27 | 49563 | 4084 | 0.30% |
| 2025-10-28 | 8.26 | 8.25 | -0.02 | -0.24% | 8.24 | 8.29 | 42863 | 3542 | 0.26% |
| 2025-10-27 | 8.30 | 8.27 | 0.00 | 0.00% | 8.25 | 8.34 | 53402 | 4428 | 0.32% |
| 2025-10-24 | 8.35 | 8.27 | -0.08 | -0.96% | 8.26 | 8.36 | 50271 | 4171 | 0.30% |
| 2025-10-23 | 8.24 | 8.35 | 0.09 | 1.09% | 8.23 | 8.36 | 49521 | 4110 | 0.30% |
| 2025-10-22 | 8.27 | 8.26 | -0.02 | -0.24% | 8.24 | 8.33 | 42391 | 3507 | 0.25% |
| 2025-10-21 | 8.25 | 8.28 | 0.04 | 0.49% | 8.22 | 8.32 | 43811 | 3632 | 0.26% |
| 2025-10-20 | 8.29 | 8.24 | -0.02 | -0.24% | 8.17 | 8.30 | 44178 | 3631 | 0.26% |
| 2025-10-17 | 8.33 | 8.26 | -0.06 | -0.72% | 8.26 | 8.35 | 39644 | 3290 | 0.24% |
| 2025-10-16 | 8.34 | 8.32 | -0.01 | -0.12% | 8.27 | 8.35 | 45183 | 3751 | 0.27% |
| 2025-10-15 | 8.33 | 8.33 | -0.01 | -0.12% | 8.28 | 8.39 | 49682 | 4140 | 0.30% |
| 2025-10-14 | 8.22 | 8.34 | 0.10 | 1.21% | 8.21 | 8.35 | 65815 | 5455 | 0.39% |
| 2025-10-13 | 8.15 | 8.24 | -0.09 | -1.08% | 8.13 | 8.26 | 64372 | 5271 | 0.39% |
| 2025-10-10 | 8.22 | 8.33 | 0.08 | 0.97% | 8.21 | 8.35 | 58845 | 4881 | 0.35% |
| 2025-10-09 | 8.23 | 8.25 | 0.07 | 0.86% | 8.17 | 8.27 | 84870 | 6983 | 0.51% |
| 2025-09-30 | 8.30 | 8.18 | -0.13 | -1.56% | 8.18 | 8.32 | 75926 | 6234 | 0.45% |
| 2025-09-29 | 8.39 | 8.31 | -0.06 | -0.72% | 8.24 | 8.40 | 65968 | 5473 | 0.39% |
| 2025-09-26 | 8.36 | 8.37 | -0.02 | -0.24% | 8.32 | 8.40 | 43874 | 3668 | 0.26% |
| 2025-09-25 | 8.55 | 8.39 | -0.14 | -1.64% | 8.36 | 8.57 | 56638 | 4772 | 0.34% |
| 2025-09-24 | 8.47 | 8.53 | 0.06 | 0.71% | 8.44 | 8.56 | 33218 | 2827 | 0.20% |
| 2025-09-23 | 8.47 | 8.47 | -0.01 | -0.12% | 8.35 | 8.50 | 58485 | 4917 | 0.35% |
| 2025-09-22 | 8.49 | 8.48 | -0.02 | -0.24% | 8.45 | 8.59 | 56411 | 4797 | 0.34% |
| 2025-09-19 | 8.50 | 8.50 | -0.01 | -0.12% | 8.45 | 8.53 | 45412 | 3852 | 0.27% |
| 2025-09-18 | 8.61 | 8.51 | -0.08 | -0.93% | 8.48 | 8.63 | 52389 | 4484 | 0.31% |
| 2025-09-17 | 8.62 | 8.59 | -0.03 | -0.35% | 8.58 | 8.65 | 27730 | 2387 | 0.17% |
| 2025-09-16 | 8.63 | 8.62 | 0.00 | 0.00% | 8.55 | 8.67 | 42525 | 3657 | 0.25% |
| 2025-09-15 | 8.64 | 8.62 | -0.04 | -0.46% | 8.61 | 8.69 | 39263 | 3391 | 0.23% |
| 2025-09-12 | 8.73 | 8.66 | -0.07 | -0.80% | 8.64 | 8.75 | 49802 | 4328 | 0.30% |
| 2025-09-11 | 8.74 | 8.73 | 0.10 | 1.16% | 8.63 | 8.77 | 77978 | 6790 | 0.47% |
| 2025-09-10 | 8.63 | 8.63 | 0.01 | 0.12% | 8.57 | 8.67 | 43271 | 3736 | 0.26% |
| 2025-09-09 | 8.68 | 8.62 | -0.02 | -0.23% | 8.57 | 8.68 | 38341 | 3303 | 0.23% |
| 2025-09-08 | 8.61 | 8.64 | 0.04 | 0.47% | 8.59 | 8.67 | 66987 | 5782 | 0.40% |
| 2025-09-05 | 8.60 | 8.60 | 0.01 | 0.12% | 8.51 | 8.66 | 80654 | 6925 | 0.48% |
| 2025-09-04 | 8.40 | 8.59 | 0.18 | 2.14% | 8.35 | 8.60 | 86348 | 7346 | 0.52% |
| 2025-09-03 | 8.55 | 8.41 | -0.13 | -1.52% | 8.38 | 8.56 | 67469 | 5689 | 0.40% |
| 2025-09-02 | 8.54 | 8.54 | 0.00 | 0.00% | 8.47 | 8.56 | 53364 | 4543 | 0.32% |
| 2025-09-01 | 8.48 | 8.54 | 0.07 | 0.83% | 8.42 | 8.55 | 65476 | 5563 | 0.39% |
| 2025-08-29 | 8.49 | 8.47 | -0.04 | -0.47% | 8.44 | 8.54 | 49776 | 4228 | 0.30% |
| 2025-08-28 | 8.48 | 8.51 | 0.01 | 0.12% | 8.38 | 8.54 | 69324 | 5867 | 0.41% |
| 2025-08-27 | 8.62 | 8.50 | -0.17 | -1.96% | 8.49 | 8.71 | 115526 | 9929 | 0.69% |
| 2025-08-26 | 8.59 | 8.67 | 0.10 | 1.17% | 8.57 | 8.70 | 63065 | 5461 | 0.38% |
| 2025-08-25 | 8.55 | 8.57 | 0.01 | 0.12% | 8.55 | 8.67 | 70946 | 6096 | 0.42% |
| 2025-08-22 | 8.53 | 8.56 | 0.03 | 0.35% | 8.47 | 8.58 | 62105 | 5291 | 0.37% |
| 2025-08-21 | 8.50 | 8.53 | 0.03 | 0.35% | 8.48 | 8.54 | 53172 | 4526 | 0.32% |
| 2025-08-20 | 8.46 | 8.50 | 0.05 | 0.59% | 8.42 | 8.50 | 41858 | 3537 | 0.25% |
| 2025-08-19 | 8.50 | 8.45 | -0.05 | -0.59% | 8.44 | 8.52 | 52183 | 4420 | 0.31% |
| 2025-08-18 | 8.42 | 8.50 | 0.07 | 0.83% | 8.42 | 8.52 | 58804 | 4991 | 0.35% |
| 2025-08-15 | 8.39 | 8.43 | 0.03 | 0.36% | 8.37 | 8.46 | 54463 | 4587 | 0.33% |
| 2025-08-14 | 8.48 | 8.40 | -0.07 | -0.83% | 8.39 | 8.50 | 51439 | 4342 | 0.31% |
| 2025-08-13 | 8.50 | 8.47 | -0.03 | -0.35% | 8.43 | 8.52 | 42636 | 3612 | 0.26% |
| 2025-08-12 | 8.48 | 8.50 | 0.02 | 0.24% | 8.46 | 8.54 | 47649 | 4047 | 0.28% |
| 2025-08-11 | 8.48 | 8.48 | -0.01 | -0.12% | 8.37 | 8.50 | 90244 | 7621 | 0.54% |
| 2025-08-08 | 8.69 | 8.73 | 0.03 | 0.34% | 8.68 | 8.75 | 57689 | 5026 | 0.35% |
| 2025-08-07 | 8.65 | 8.70 | 0.06 | 0.69% | 8.57 | 8.71 | 53532 | 4632 | 0.32% |
| 2025-08-06 | 8.67 | 8.64 | -0.01 | -0.12% | 8.62 | 8.69 | 36219 | 3132 | 0.22% |
| 2025-08-05 | 8.64 | 8.65 | 0.06 | 0.70% | 8.61 | 8.75 | 56612 | 4907 | 0.34% |
| 2025-08-04 | 8.52 | 8.59 | 0.06 | 0.70% | 8.49 | 8.60 | 33190 | 2837 | 0.20% |
| 2025-08-01 | 8.46 | 8.53 | 0.05 | 0.59% | 8.46 | 8.57 | 30097 | 2566 | 0.18% |
| 2025-07-31 | 8.66 | 8.48 | -0.18 | -2.08% | 8.45 | 8.66 | 56937 | 4854 | 0.34% |
| 2025-07-30 | 8.63 | 8.66 | 0.03 | 0.35% | 8.61 | 8.69 | 33875 | 2930 | 0.20% |
| 2025-07-29 | 8.67 | 8.63 | -0.03 | -0.35% | 8.57 | 8.68 | 37344 | 3216 | 0.22% |
| 2025-07-28 | 8.72 | 8.66 | -0.05 | -0.57% | 8.65 | 8.73 | 34937 | 3032 | 0.21% |
| 2025-07-25 | 8.78 | 8.71 | -0.05 | -0.57% | 8.71 | 8.79 | 34702 | 3033 | 0.21% |
| 2025-07-24 | 8.75 | 8.76 | 0.01 | 0.11% | 8.71 | 8.78 | 47827 | 4185 | 0.29% |