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 | 8.23 | 8.08 | -0.16 | -1.94% | 8.05 | 8.24 | 360656 | 29320 | 1.59% |
| 2025-12-15 | 8.30 | 8.24 | -0.05 | -0.60% | 8.23 | 8.42 | 403426 | 33408 | 1.78% |
| 2025-12-12 | 8.19 | 8.29 | 0.08 | 0.97% | 8.19 | 8.37 | 496674 | 41270 | 2.19% |
| 2025-12-11 | 8.20 | 8.21 | 0.01 | 0.12% | 8.19 | 8.30 | 275618 | 22721 | 1.22% |
| 2025-12-10 | 8.15 | 8.20 | 0.04 | 0.49% | 8.15 | 8.27 | 213943 | 17539 | 0.94% |
| 2025-12-09 | 8.18 | 8.16 | 0.00 | 0.00% | 8.15 | 8.27 | 216543 | 17784 | 0.96% |
| 2025-12-08 | 8.29 | 8.16 | -0.13 | -1.57% | 8.10 | 8.32 | 345204 | 28210 | 1.52% |
| 2025-12-05 | 8.18 | 8.29 | 0.09 | 1.10% | 8.17 | 8.32 | 276908 | 22890 | 1.22% |
| 2025-12-04 | 8.24 | 8.20 | -0.03 | -0.36% | 8.15 | 8.24 | 207299 | 16964 | 0.91% |
| 2025-12-03 | 8.17 | 8.23 | 0.08 | 0.98% | 8.15 | 8.27 | 275507 | 22678 | 1.22% |
| 2025-12-02 | 8.10 | 8.15 | 0.06 | 0.74% | 8.06 | 8.17 | 234900 | 19089 | 1.04% |
| 2025-12-01 | 7.99 | 8.09 | 0.10 | 1.25% | 7.97 | 8.12 | 320584 | 25868 | 1.41% |
| 2025-11-28 | 7.98 | 7.99 | 0.02 | 0.25% | 7.91 | 8.03 | 198737 | 15839 | 0.88% |
| 2025-11-27 | 7.86 | 7.97 | 0.12 | 1.53% | 7.84 | 8.05 | 315225 | 25104 | 1.39% |
| 2025-11-26 | 7.81 | 7.85 | 0.06 | 0.77% | 7.79 | 7.91 | 252808 | 19874 | 1.12% |
| 2025-11-25 | 7.82 | 7.79 | 0.01 | 0.13% | 7.76 | 7.83 | 216484 | 16889 | 0.95% |
| 2025-11-24 | 7.81 | 7.78 | 0.02 | 0.26% | 7.76 | 7.86 | 252317 | 19692 | 1.11% |
| 2025-11-21 | 7.88 | 7.76 | -0.19 | -2.39% | 7.76 | 7.92 | 333815 | 26158 | 1.47% |
| 2025-11-20 | 7.96 | 7.95 | 0.01 | 0.13% | 7.94 | 8.03 | 250406 | 19985 | 1.10% |
| 2025-11-19 | 7.89 | 7.94 | 0.05 | 0.63% | 7.88 | 7.96 | 259456 | 20579 | 1.14% |
| 2025-11-18 | 8.00 | 7.89 | -0.12 | -1.50% | 7.86 | 8.03 | 253224 | 20040 | 1.12% |
| 2025-11-17 | 8.08 | 8.01 | -0.08 | -0.99% | 7.91 | 8.09 | 331027 | 26421 | 1.46% |
| 2025-11-14 | 8.21 | 8.09 | -0.14 | -1.70% | 8.08 | 8.23 | 326306 | 26568 | 1.44% |
| 2025-11-13 | 8.23 | 8.23 | 0.00 | 0.00% | 8.16 | 8.26 | 316960 | 26001 | 1.40% |
| 2025-11-12 | 8.32 | 8.23 | -0.06 | -0.72% | 8.18 | 8.32 | 295254 | 24325 | 1.30% |
| 2025-11-11 | 8.36 | 8.29 | -0.05 | -0.60% | 8.26 | 8.37 | 319816 | 26560 | 1.41% |
| 2025-11-10 | 8.37 | 8.34 | -0.02 | -0.24% | 8.29 | 8.40 | 328309 | 27418 | 1.45% |
| 2025-11-07 | 8.39 | 8.36 | -0.07 | -0.83% | 8.35 | 8.53 | 443161 | 37335 | 1.95% |
| 2025-11-06 | 8.31 | 8.43 | 0.15 | 1.81% | 8.31 | 8.49 | 545577 | 46021 | 2.41% |
| 2025-11-05 | 8.21 | 8.28 | 0.02 | 0.24% | 8.14 | 8.36 | 422970 | 34970 | 1.87% |
| 2025-11-04 | 8.29 | 8.26 | -0.04 | -0.48% | 8.20 | 8.40 | 450908 | 37456 | 1.99% |
| 2025-11-03 | 8.20 | 8.30 | 0.11 | 1.34% | 8.20 | 8.37 | 589063 | 48838 | 2.60% |
| 2025-10-31 | 8.50 | 8.19 | -0.28 | -3.31% | 8.18 | 8.54 | 748784 | 61901 | 3.30% |
| 2025-10-30 | 8.61 | 8.47 | -0.20 | -2.31% | 8.46 | 8.65 | 701899 | 59925 | 3.10% |
| 2025-10-29 | 8.61 | 8.67 | 0.10 | 1.17% | 8.51 | 8.75 | 835448 | 72192 | 3.69% |
| 2025-10-28 | 8.74 | 8.57 | -0.08 | -0.92% | 8.54 | 8.85 | 1673886 | 145269 | 7.38% |
| 2025-10-27 | 8.20 | 8.65 | 0.79 | 10.05% | 8.17 | 8.65 | 1026804 | 86953 | 4.53% |
| 2025-10-24 | 7.86 | 7.86 | 0.00 | 0.00% | 7.75 | 7.89 | 390919 | 30565 | 1.72% |
| 2025-10-23 | 7.71 | 7.86 | 0.16 | 2.08% | 7.68 | 7.87 | 395544 | 30823 | 1.74% |
| 2025-10-22 | 7.78 | 7.70 | -0.11 | -1.41% | 7.69 | 7.82 | 300194 | 23226 | 1.32% |
| 2025-10-21 | 7.68 | 7.81 | 0.11 | 1.43% | 7.65 | 7.82 | 446057 | 34662 | 1.97% |
| 2025-10-20 | 7.75 | 7.70 | -0.01 | -0.13% | 7.57 | 7.78 | 459200 | 35098 | 2.03% |
| 2025-10-17 | 7.76 | 7.71 | -0.06 | -0.77% | 7.68 | 7.86 | 429840 | 33391 | 1.90% |
| 2025-10-16 | 7.83 | 7.77 | -0.07 | -0.89% | 7.69 | 7.84 | 482237 | 37373 | 2.13% |
| 2025-10-15 | 7.90 | 7.84 | -0.10 | -1.26% | 7.76 | 8.01 | 684601 | 53731 | 3.02% |
| 2025-10-14 | 7.88 | 7.94 | 0.21 | 2.72% | 7.79 | 8.17 | 1079262 | 85938 | 4.76% |
| 2025-10-13 | 7.70 | 7.73 | -0.12 | -1.53% | 7.65 | 7.84 | 769227 | 59407 | 3.39% |
| 2025-10-10 | 7.47 | 7.85 | 0.38 | 5.09% | 7.44 | 7.91 | 1207998 | 93630 | 5.33% |
| 2025-10-09 | 7.18 | 7.47 | 0.37 | 5.21% | 7.18 | 7.48 | 1007670 | 74001 | 4.45% |
| 2025-09-30 | 7.12 | 7.10 | -0.03 | -0.42% | 7.07 | 7.13 | 220416 | 15640 | 0.97% |
| 2025-09-29 | 7.16 | 7.13 | 0.04 | 0.56% | 7.05 | 7.16 | 344819 | 24497 | 1.52% |
| 2025-09-26 | 7.02 | 7.09 | 0.05 | 0.71% | 7.02 | 7.13 | 283565 | 20088 | 1.25% |
| 2025-09-25 | 7.09 | 7.04 | -0.05 | -0.71% | 7.00 | 7.11 | 353297 | 24900 | 1.56% |
| 2025-09-24 | 7.08 | 7.09 | -0.01 | -0.14% | 7.05 | 7.14 | 227025 | 16089 | 1.00% |
| 2025-09-23 | 7.09 | 7.10 | 0.00 | 0.00% | 7.03 | 7.12 | 297823 | 21055 | 1.31% |
| 2025-09-22 | 7.17 | 7.10 | -0.06 | -0.84% | 7.07 | 7.17 | 277613 | 19708 | 1.22% |
| 2025-09-19 | 7.19 | 7.16 | -0.03 | -0.42% | 7.12 | 7.20 | 304660 | 21767 | 1.34% |
| 2025-09-18 | 7.29 | 7.19 | -0.05 | -0.69% | 7.16 | 7.30 | 357137 | 25776 | 1.58% |
| 2025-09-17 | 7.18 | 7.24 | 0.07 | 0.98% | 7.16 | 7.28 | 259722 | 18760 | 1.15% |
| 2025-09-16 | 7.25 | 7.17 | -0.08 | -1.10% | 7.14 | 7.26 | 306058 | 21969 | 1.35% |
| 2025-09-15 | 7.30 | 7.25 | -0.05 | -0.68% | 7.21 | 7.31 | 266837 | 19339 | 1.18% |
| 2025-09-12 | 7.33 | 7.30 | -0.02 | -0.27% | 7.29 | 7.35 | 257497 | 18848 | 1.14% |
| 2025-09-11 | 7.31 | 7.32 | 0.03 | 0.41% | 7.27 | 7.34 | 334815 | 24447 | 1.48% |
| 2025-09-10 | 7.26 | 7.29 | 0.04 | 0.55% | 7.20 | 7.29 | 252109 | 18259 | 1.11% |
| 2025-09-09 | 7.28 | 7.25 | -0.02 | -0.28% | 7.23 | 7.30 | 282524 | 20524 | 1.25% |
| 2025-09-08 | 7.21 | 7.27 | 0.06 | 0.83% | 7.21 | 7.30 | 382745 | 27819 | 1.69% |