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 | 8.33 | 8.33 | 0.00 | 0.00% | 8.26 | 8.34 | 102055 | 8457 | 0.49% |
| 2025-12-15 | 8.36 | 8.33 | -0.03 | -0.36% | 8.32 | 8.41 | 81683 | 6827 | 0.40% |
| 2025-12-12 | 8.33 | 8.36 | 0.06 | 0.72% | 8.26 | 8.37 | 84909 | 7076 | 0.41% |
| 2025-12-11 | 8.33 | 8.30 | -0.03 | -0.36% | 8.29 | 8.36 | 77463 | 6442 | 0.37% |
| 2025-12-10 | 8.30 | 8.33 | 0.04 | 0.48% | 8.28 | 8.35 | 57192 | 4751 | 0.28% |
| 2025-12-09 | 8.40 | 8.29 | -0.10 | -1.19% | 8.28 | 8.43 | 91652 | 7650 | 0.44% |
| 2025-12-08 | 8.45 | 8.39 | -0.06 | -0.71% | 8.39 | 8.50 | 114218 | 9630 | 0.55% |
| 2025-12-05 | 8.44 | 8.45 | 0.02 | 0.24% | 8.37 | 8.45 | 60413 | 5086 | 0.29% |
| 2025-12-04 | 8.41 | 8.43 | 0.02 | 0.24% | 8.34 | 8.44 | 69536 | 5833 | 0.34% |
| 2025-12-03 | 8.39 | 8.41 | 0.02 | 0.24% | 8.35 | 8.45 | 70172 | 5888 | 0.34% |
| 2025-12-02 | 8.41 | 8.39 | 0.00 | 0.00% | 8.37 | 8.43 | 61092 | 5128 | 0.30% |
| 2025-12-01 | 8.35 | 8.39 | 0.05 | 0.60% | 8.32 | 8.40 | 65038 | 5449 | 0.31% |
| 2025-11-28 | 8.33 | 8.34 | 0.03 | 0.36% | 8.29 | 8.35 | 57858 | 4815 | 0.28% |
| 2025-11-27 | 8.32 | 8.31 | -0.01 | -0.12% | 8.28 | 8.35 | 76733 | 6387 | 0.37% |
| 2025-11-26 | 8.39 | 8.32 | -0.05 | -0.60% | 8.31 | 8.40 | 96272 | 8048 | 0.47% |
| 2025-11-25 | 8.40 | 8.37 | -0.01 | -0.12% | 8.36 | 8.43 | 107359 | 9009 | 0.52% |
| 2025-11-24 | 8.38 | 8.38 | 0.04 | 0.48% | 8.35 | 8.45 | 78880 | 6617 | 0.38% |
| 2025-11-21 | 8.62 | 8.34 | -0.28 | -3.25% | 8.32 | 8.63 | 194960 | 16533 | 0.94% |
| 2025-11-20 | 8.65 | 8.62 | -0.01 | -0.12% | 8.60 | 8.69 | 115908 | 10015 | 0.56% |
| 2025-11-19 | 8.63 | 8.63 | -0.02 | -0.23% | 8.58 | 8.65 | 103864 | 8948 | 0.50% |
| 2025-11-18 | 8.73 | 8.65 | -0.06 | -0.69% | 8.60 | 8.73 | 134445 | 11608 | 0.65% |
| 2025-11-17 | 8.88 | 8.71 | -0.17 | -1.91% | 8.71 | 8.89 | 175821 | 15378 | 0.85% |
| 2025-11-14 | 8.88 | 8.88 | 0.00 | 0.00% | 8.87 | 8.94 | 140767 | 12534 | 0.68% |
| 2025-11-13 | 8.88 | 8.88 | 0.01 | 0.11% | 8.84 | 8.91 | 127067 | 11279 | 0.61% |
| 2025-11-12 | 8.90 | 8.87 | -0.04 | -0.45% | 8.85 | 8.91 | 119592 | 10613 | 0.58% |
| 2025-11-11 | 8.91 | 8.91 | 0.04 | 0.45% | 8.85 | 8.93 | 158230 | 14071 | 0.77% |
| 2025-11-10 | 8.84 | 8.87 | 0.05 | 0.57% | 8.83 | 8.92 | 154719 | 13730 | 0.75% |
| 2025-11-07 | 8.80 | 8.82 | 0.03 | 0.34% | 8.79 | 8.89 | 149171 | 13200 | 0.72% |
| 2025-11-06 | 8.72 | 8.79 | 0.08 | 0.92% | 8.71 | 8.85 | 158944 | 13991 | 0.77% |
| 2025-11-05 | 8.60 | 8.71 | 0.08 | 0.93% | 8.57 | 8.76 | 164539 | 14274 | 0.80% |
| 2025-11-04 | 8.66 | 8.63 | -0.03 | -0.35% | 8.61 | 8.69 | 100690 | 8713 | 0.49% |
| 2025-11-03 | 8.71 | 8.66 | -0.05 | -0.57% | 8.60 | 8.72 | 168347 | 14549 | 0.81% |
| 2025-10-31 | 8.79 | 8.71 | -0.08 | -0.91% | 8.70 | 8.80 | 179731 | 15685 | 0.87% |
| 2025-10-30 | 8.82 | 8.79 | -0.01 | -0.11% | 8.77 | 8.86 | 169671 | 14946 | 0.82% |
| 2025-10-29 | 8.77 | 8.80 | 0.03 | 0.34% | 8.72 | 8.83 | 116876 | 10261 | 0.57% |
| 2025-10-28 | 8.86 | 8.77 | -0.06 | -0.68% | 8.75 | 8.87 | 185278 | 16279 | 0.90% |
| 2025-10-27 | 8.88 | 8.87 | -0.02 | -0.22% | 8.80 | 8.91 | 176724 | 15667 | 0.86% |
| 2025-10-24 | 8.98 | 8.89 | -0.07 | -0.78% | 8.85 | 8.99 | 146298 | 13004 | 0.71% |
| 2025-10-23 | 8.84 | 8.96 | 0.12 | 1.36% | 8.83 | 8.99 | 185909 | 16578 | 0.90% |
| 2025-10-22 | 8.88 | 8.84 | -0.03 | -0.34% | 8.82 | 8.91 | 110917 | 9829 | 0.54% |
| 2025-10-21 | 8.77 | 8.87 | 0.11 | 1.26% | 8.76 | 8.91 | 158049 | 13980 | 0.76% |
| 2025-10-20 | 8.86 | 8.76 | -0.09 | -1.02% | 8.70 | 8.88 | 218478 | 19101 | 1.06% |
| 2025-10-17 | 8.84 | 8.85 | 0.01 | 0.11% | 8.78 | 8.93 | 238894 | 21132 | 1.16% |
| 2025-10-16 | 9.00 | 8.84 | -0.16 | -1.78% | 8.80 | 9.03 | 273502 | 24281 | 1.32% |
| 2025-10-15 | 9.01 | 9.00 | -0.37 | -3.95% | 8.86 | 9.12 | 511209 | 45903 | 2.47% |
| 2025-10-14 | 9.43 | 9.37 | 0.06 | 0.64% | 9.34 | 9.56 | 272890 | 25769 | 1.32% |
| 2025-10-13 | 9.31 | 9.31 | -0.18 | -1.90% | 9.17 | 9.38 | 269262 | 24964 | 1.30% |
| 2025-10-10 | 9.40 | 9.49 | 0.07 | 0.74% | 9.33 | 9.52 | 309636 | 29276 | 1.50% |
| 2025-10-09 | 9.12 | 9.42 | 0.32 | 3.52% | 9.10 | 9.42 | 362848 | 33874 | 1.76% |
| 2025-09-30 | 9.11 | 9.10 | -0.01 | -0.11% | 9.02 | 9.14 | 147505 | 13407 | 0.71% |
| 2025-09-29 | 9.04 | 9.11 | 0.08 | 0.89% | 8.93 | 9.14 | 200882 | 18212 | 0.97% |
| 2025-09-26 | 8.85 | 9.03 | 0.15 | 1.69% | 8.83 | 9.08 | 209854 | 18904 | 1.02% |
| 2025-09-25 | 8.95 | 8.88 | -0.06 | -0.67% | 8.84 | 9.00 | 156268 | 13918 | 0.76% |
| 2025-09-24 | 8.92 | 8.94 | 0.01 | 0.11% | 8.84 | 8.97 | 148507 | 13230 | 0.72% |
| 2025-09-23 | 8.90 | 8.93 | 0.05 | 0.56% | 8.79 | 8.97 | 177281 | 15726 | 0.86% |
| 2025-09-22 | 8.89 | 8.88 | 0.00 | 0.00% | 8.82 | 8.90 | 123467 | 10933 | 0.60% |
| 2025-09-19 | 8.90 | 8.88 | -0.02 | -0.22% | 8.80 | 8.92 | 138630 | 12262 | 0.67% |
| 2025-09-18 | 9.04 | 8.90 | -0.14 | -1.55% | 8.81 | 9.07 | 206893 | 18479 | 1.00% |
| 2025-09-17 | 9.01 | 9.04 | 0.04 | 0.44% | 8.95 | 9.11 | 156930 | 14155 | 0.76% |
| 2025-09-16 | 9.09 | 9.00 | -0.09 | -0.99% | 8.92 | 9.13 | 195520 | 17564 | 0.95% |
| 2025-09-15 | 9.18 | 9.09 | -0.09 | -0.98% | 9.03 | 9.22 | 205161 | 18651 | 0.99% |
| 2025-09-12 | 9.31 | 9.18 | -0.12 | -1.29% | 9.17 | 9.34 | 192277 | 17758 | 0.93% |
| 2025-09-11 | 9.28 | 9.30 | 0.03 | 0.32% | 9.22 | 9.32 | 207673 | 19271 | 1.00% |
| 2025-09-10 | 9.31 | 9.27 | -0.05 | -0.54% | 9.17 | 9.34 | 166093 | 15341 | 0.80% |
| 2025-09-09 | 9.43 | 9.32 | -0.06 | -0.64% | 9.25 | 9.45 | 255339 | 23860 | 1.24% |
| 2025-09-08 | 9.12 | 9.38 | 0.33 | 3.65% | 9.10 | 9.56 | 504554 | 47026 | 2.44% |