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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 8.55 | 8.37 | -0.20 | -2.33% | 8.30 | 8.55 | 649100 | 54324 | 0.92% |
| 2025-12-15 | 8.64 | 8.57 | -0.10 | -1.15% | 8.53 | 8.65 | 458131 | 39358 | 0.65% |
| 2025-12-12 | 8.53 | 8.67 | 0.12 | 1.40% | 8.52 | 8.70 | 708008 | 61184 | 1.00% |
| 2025-12-11 | 8.67 | 8.55 | -0.11 | -1.27% | 8.53 | 8.73 | 488169 | 42094 | 0.69% |
| 2025-12-10 | 8.48 | 8.66 | 0.17 | 2.00% | 8.45 | 8.67 | 666457 | 57369 | 0.94% |
| 2025-12-09 | 8.55 | 8.49 | -0.09 | -1.05% | 8.44 | 8.64 | 726416 | 61917 | 1.03% |
| 2025-12-08 | 8.65 | 8.58 | -0.06 | -0.69% | 8.49 | 8.66 | 704511 | 60234 | 1.00% |
| 2025-12-05 | 8.40 | 8.64 | 0.23 | 2.73% | 8.38 | 8.67 | 989596 | 84957 | 1.40% |
| 2025-12-04 | 8.24 | 8.41 | 0.16 | 1.94% | 8.22 | 8.43 | 662590 | 55355 | 0.94% |
| 2025-12-03 | 8.19 | 8.25 | 0.07 | 0.86% | 8.18 | 8.34 | 486714 | 40262 | 0.69% |
| 2025-12-02 | 8.07 | 8.18 | 0.10 | 1.24% | 8.04 | 8.19 | 444475 | 36179 | 0.63% |
| 2025-12-01 | 8.10 | 8.08 | 0.00 | 0.00% | 8.01 | 8.12 | 362706 | 29201 | 0.51% |
| 2025-11-28 | 8.00 | 8.08 | 0.07 | 0.87% | 8.00 | 8.11 | 335217 | 27012 | 0.47% |
| 2025-11-27 | 8.12 | 8.01 | -0.14 | -1.72% | 7.98 | 8.13 | 522855 | 42067 | 0.74% |
| 2025-11-26 | 7.96 | 8.15 | 0.20 | 2.52% | 7.95 | 8.17 | 716022 | 58012 | 1.01% |
| 2025-11-25 | 7.92 | 7.95 | 0.06 | 0.76% | 7.87 | 7.98 | 516377 | 40951 | 0.73% |
| 2025-11-24 | 7.85 | 7.89 | 0.07 | 0.90% | 7.80 | 7.95 | 670939 | 52851 | 0.95% |
| 2025-11-21 | 7.91 | 7.82 | -0.17 | -2.13% | 7.77 | 7.94 | 826162 | 64832 | 1.17% |
| 2025-11-20 | 8.06 | 7.99 | -0.06 | -0.75% | 7.98 | 8.08 | 338425 | 27175 | 0.48% |
| 2025-11-19 | 8.00 | 8.05 | 0.05 | 0.63% | 7.99 | 8.09 | 411622 | 33057 | 0.58% |
| 2025-11-18 | 8.10 | 8.00 | -0.09 | -1.11% | 7.97 | 8.11 | 514608 | 41364 | 0.73% |
| 2025-11-17 | 8.25 | 8.09 | -0.16 | -1.94% | 8.08 | 8.28 | 659858 | 53728 | 0.93% |
| 2025-11-14 | 8.32 | 8.25 | -0.10 | -1.20% | 8.24 | 8.35 | 476576 | 39510 | 0.67% |
| 2025-11-13 | 8.30 | 8.35 | 0.03 | 0.36% | 8.29 | 8.39 | 484731 | 40445 | 0.69% |
| 2025-11-12 | 8.44 | 8.32 | -0.12 | -1.42% | 8.27 | 8.44 | 659727 | 55084 | 0.93% |
| 2025-11-11 | 8.50 | 8.44 | -0.07 | -0.82% | 8.41 | 8.54 | 510309 | 43247 | 0.72% |
| 2025-11-10 | 8.66 | 8.51 | -0.12 | -1.39% | 8.39 | 8.70 | 1045490 | 88670 | 1.48% |
| 2025-11-07 | 8.58 | 8.63 | 0.00 | 0.00% | 8.52 | 8.70 | 780529 | 67386 | 1.10% |
| 2025-11-06 | 8.40 | 8.63 | 0.25 | 2.98% | 8.37 | 8.65 | 1471870 | 126095 | 2.08% |
| 2025-11-05 | 8.29 | 8.38 | 0.17 | 2.07% | 8.18 | 8.41 | 966676 | 80479 | 1.37% |
| 2025-11-04 | 8.27 | 8.21 | -0.07 | -0.85% | 8.16 | 8.38 | 667897 | 55132 | 0.94% |
| 2025-11-03 | 8.22 | 8.28 | 0.11 | 1.35% | 8.14 | 8.29 | 893589 | 73708 | 1.26% |
| 2025-10-31 | 8.03 | 8.17 | 0.14 | 1.74% | 8.03 | 8.29 | 1212353 | 99496 | 1.71% |
| 2025-10-30 | 8.02 | 8.03 | 0.04 | 0.50% | 8.00 | 8.15 | 717009 | 57837 | 1.01% |
| 2025-10-29 | 7.93 | 7.99 | 0.06 | 0.76% | 7.87 | 8.01 | 572333 | 45434 | 0.81% |
| 2025-10-28 | 8.06 | 7.93 | -0.16 | -1.98% | 7.91 | 8.06 | 783763 | 62396 | 1.11% |
| 2025-10-27 | 8.15 | 8.09 | -0.04 | -0.49% | 8.03 | 8.30 | 1083741 | 88367 | 1.53% |
| 2025-10-24 | 8.11 | 8.13 | 0.02 | 0.25% | 8.10 | 8.22 | 510835 | 41626 | 0.72% |
| 2025-10-23 | 8.09 | 8.11 | -0.05 | -0.61% | 7.97 | 8.12 | 633874 | 50975 | 0.90% |
| 2025-10-22 | 8.11 | 8.16 | 0.03 | 0.37% | 8.09 | 8.25 | 664736 | 54170 | 0.94% |
| 2025-10-21 | 8.04 | 8.13 | 0.12 | 1.50% | 7.99 | 8.17 | 761481 | 61848 | 1.08% |
| 2025-10-20 | 8.06 | 8.01 | 0.07 | 0.88% | 7.94 | 8.13 | 806356 | 64673 | 1.14% |
| 2025-10-17 | 8.23 | 7.94 | -0.32 | -3.87% | 7.89 | 8.25 | 1194210 | 95937 | 1.69% |
| 2025-10-16 | 8.30 | 8.26 | -0.08 | -0.96% | 8.23 | 8.38 | 946448 | 78684 | 1.34% |
| 2025-10-15 | 8.12 | 8.34 | 0.24 | 2.96% | 8.08 | 8.36 | 1642562 | 136233 | 2.32% |
| 2025-10-14 | 8.06 | 8.10 | 0.07 | 0.87% | 8.05 | 8.44 | 1878382 | 154883 | 2.66% |
| 2025-10-13 | 7.80 | 8.03 | 0.03 | 0.38% | 7.72 | 8.03 | 1088080 | 85703 | 1.54% |
| 2025-10-10 | 8.00 | 8.00 | -0.04 | -0.50% | 7.96 | 8.16 | 917405 | 73964 | 1.30% |
| 2025-10-09 | 8.05 | 8.04 | 0.03 | 0.37% | 7.88 | 8.06 | 1086969 | 86619 | 1.54% |
| 2025-09-30 | 7.95 | 8.01 | 0.06 | 0.75% | 7.90 | 8.08 | 933748 | 74585 | 1.32% |
| 2025-09-29 | 7.76 | 7.95 | 0.16 | 2.05% | 7.68 | 7.98 | 1155173 | 91107 | 1.63% |
| 2025-09-26 | 7.74 | 7.79 | 0.05 | 0.65% | 7.74 | 7.92 | 1002421 | 78600 | 1.42% |
| 2025-09-25 | 7.94 | 7.74 | -0.22 | -2.76% | 7.74 | 7.95 | 1124485 | 87747 | 1.59% |
| 2025-09-24 | 7.81 | 7.96 | 0.16 | 2.05% | 7.76 | 7.98 | 1482244 | 117099 | 2.10% |
| 2025-09-23 | 7.72 | 7.80 | 0.08 | 1.04% | 7.62 | 7.83 | 1635889 | 126523 | 2.31% |
| 2025-09-22 | 7.74 | 7.72 | -0.02 | -0.26% | 7.62 | 7.76 | 1023075 | 78656 | 1.45% |
| 2025-09-19 | 7.55 | 7.74 | 0.13 | 1.71% | 7.52 | 7.76 | 1618238 | 124704 | 2.29% |
| 2025-09-18 | 7.74 | 7.61 | -0.10 | -1.30% | 7.51 | 7.79 | 2131656 | 163614 | 3.01% |
| 2025-09-17 | 7.39 | 7.71 | 0.35 | 4.76% | 7.37 | 7.72 | 2696657 | 204320 | 3.81% |
| 2025-09-16 | 7.27 | 7.36 | 0.08 | 1.10% | 7.25 | 7.38 | 1028144 | 75276 | 1.45% |
| 2025-09-15 | 7.26 | 7.28 | 0.02 | 0.28% | 7.22 | 7.29 | 630028 | 45708 | 0.89% |
| 2025-09-12 | 7.36 | 7.26 | -0.09 | -1.22% | 7.23 | 7.38 | 1279535 | 93427 | 1.81% |
| 2025-09-11 | 7.28 | 7.35 | 0.05 | 0.68% | 7.24 | 7.35 | 619450 | 45148 | 0.88% |
| 2025-09-10 | 7.38 | 7.30 | -0.09 | -1.22% | 7.28 | 7.39 | 672969 | 49218 | 0.95% |
| 2025-09-09 | 7.37 | 7.39 | 0.02 | 0.27% | 7.34 | 7.45 | 938255 | 69455 | 1.33% |
| 2025-09-08 | 7.31 | 7.37 | 0.09 | 1.24% | 7.27 | 7.41 | 1149041 | 84435 | 1.63% |