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 | 8.08 | 8.03 | -0.07 | -0.86% | 8.01 | 8.11 | 437377 | 35204 | 0.79% |
| 2025-12-15 | 8.03 | 8.10 | 0.01 | 0.12% | 8.00 | 8.23 | 498785 | 40581 | 0.90% |
| 2025-12-12 | 8.06 | 8.09 | 0.04 | 0.50% | 8.01 | 8.15 | 475335 | 38383 | 0.86% |
| 2025-12-11 | 8.16 | 8.05 | -0.11 | -1.35% | 8.04 | 8.19 | 411932 | 33373 | 0.74% |
| 2025-12-10 | 8.13 | 8.16 | 0.00 | 0.00% | 8.08 | 8.21 | 468301 | 38121 | 0.85% |
| 2025-12-09 | 8.24 | 8.16 | -0.12 | -1.45% | 8.13 | 8.25 | 696087 | 56929 | 1.26% |
| 2025-12-08 | 8.28 | 8.28 | 0.13 | 1.60% | 8.25 | 8.45 | 1346472 | 112565 | 2.43% |
| 2025-12-05 | 7.94 | 8.15 | 0.20 | 2.52% | 7.91 | 8.26 | 1038721 | 84136 | 1.88% |
| 2025-12-04 | 7.95 | 7.95 | 0.01 | 0.13% | 7.88 | 7.99 | 378666 | 30061 | 0.68% |
| 2025-12-03 | 8.03 | 7.94 | -0.08 | -1.00% | 7.90 | 8.05 | 504530 | 40140 | 0.91% |
| 2025-12-02 | 8.09 | 8.02 | -0.10 | -1.23% | 7.96 | 8.10 | 496072 | 39721 | 0.90% |
| 2025-12-01 | 7.92 | 8.12 | 0.18 | 2.27% | 7.90 | 8.19 | 889008 | 71637 | 1.61% |
| 2025-11-28 | 7.86 | 7.94 | 0.07 | 0.89% | 7.82 | 7.97 | 578383 | 45710 | 1.05% |
| 2025-11-27 | 7.86 | 7.87 | 0.01 | 0.13% | 7.85 | 7.98 | 649707 | 51407 | 1.17% |
| 2025-11-26 | 7.90 | 7.86 | -0.02 | -0.25% | 7.86 | 7.95 | 620434 | 49007 | 1.12% |
| 2025-11-25 | 7.97 | 7.88 | -0.04 | -0.51% | 7.86 | 8.07 | 990834 | 78854 | 1.79% |
| 2025-11-24 | 8.07 | 7.92 | -0.09 | -1.12% | 7.91 | 8.08 | 849107 | 67900 | 1.54% |
| 2025-11-21 | 8.40 | 8.01 | -0.48 | -5.65% | 8.00 | 8.45 | 1144908 | 93868 | 2.07% |
| 2025-11-20 | 8.81 | 8.49 | -0.16 | -1.85% | 8.46 | 8.86 | 885184 | 76413 | 1.60% |
| 2025-11-19 | 8.68 | 8.65 | -0.08 | -0.92% | 8.57 | 8.80 | 652225 | 56561 | 1.18% |
| 2025-11-18 | 8.64 | 8.73 | 0.06 | 0.69% | 8.63 | 8.78 | 771976 | 67275 | 1.40% |
| 2025-11-17 | 8.78 | 8.67 | -0.13 | -1.48% | 8.63 | 8.80 | 729047 | 63379 | 1.32% |
| 2025-11-14 | 8.98 | 8.80 | -0.27 | -2.98% | 8.80 | 9.03 | 1008165 | 89582 | 1.82% |
| 2025-11-13 | 8.88 | 9.07 | 0.14 | 1.57% | 8.86 | 9.08 | 914706 | 82066 | 1.65% |
| 2025-11-12 | 9.02 | 8.93 | -0.11 | -1.22% | 8.83 | 9.13 | 951916 | 85407 | 1.72% |
| 2025-11-11 | 9.09 | 9.04 | -0.06 | -0.66% | 9.01 | 9.28 | 1080024 | 98365 | 1.95% |
| 2025-11-10 | 8.83 | 9.10 | 0.25 | 2.82% | 8.80 | 9.25 | 1328642 | 119715 | 2.40% |
| 2025-11-07 | 8.88 | 8.85 | -0.12 | -1.34% | 8.83 | 8.97 | 822928 | 73160 | 1.49% |
| 2025-11-06 | 8.70 | 8.97 | 0.27 | 3.10% | 8.70 | 9.03 | 1516774 | 135224 | 2.74% |
| 2025-11-05 | 8.54 | 8.70 | 0.07 | 0.81% | 8.52 | 8.84 | 1160202 | 101236 | 2.10% |
| 2025-11-04 | 8.65 | 8.63 | -0.06 | -0.69% | 8.56 | 8.69 | 875274 | 75475 | 1.58% |
| 2025-11-03 | 8.81 | 8.69 | -0.13 | -1.47% | 8.55 | 8.85 | 1496196 | 129547 | 2.71% |
| 2025-10-31 | 9.10 | 8.82 | 0.19 | 2.20% | 8.78 | 9.27 | 3182211 | 287239 | 5.75% |
| 2025-10-30 | 8.71 | 8.63 | -0.18 | -2.04% | 8.58 | 8.76 | 1178831 | 102140 | 2.13% |
| 2025-10-29 | 8.44 | 8.81 | 0.37 | 4.38% | 8.43 | 8.89 | 1705591 | 148599 | 3.08% |
| 2025-10-28 | 8.55 | 8.44 | -0.16 | -1.86% | 8.43 | 8.59 | 757951 | 64422 | 1.37% |
| 2025-10-27 | 8.56 | 8.60 | 0.15 | 1.78% | 8.45 | 8.64 | 1221983 | 104500 | 2.21% |
| 2025-10-24 | 8.34 | 8.45 | 0.11 | 1.32% | 8.31 | 8.52 | 747750 | 62932 | 1.35% |
| 2025-10-23 | 8.24 | 8.34 | 0.08 | 0.97% | 8.15 | 8.37 | 681486 | 56175 | 1.23% |
| 2025-10-22 | 8.35 | 8.26 | -0.19 | -2.25% | 8.24 | 8.38 | 827827 | 68609 | 1.50% |
| 2025-10-21 | 8.28 | 8.45 | 0.22 | 2.67% | 8.27 | 8.70 | 1502638 | 127758 | 2.72% |
| 2025-10-20 | 8.33 | 8.23 | 0.02 | 0.24% | 8.19 | 8.35 | 588338 | 48630 | 1.06% |
| 2025-10-17 | 8.45 | 8.21 | -0.25 | -2.96% | 8.19 | 8.53 | 857191 | 71574 | 1.55% |
| 2025-10-16 | 8.50 | 8.46 | -0.12 | -1.40% | 8.42 | 8.58 | 788431 | 66926 | 1.43% |
| 2025-10-15 | 8.48 | 8.58 | 0.13 | 1.54% | 8.31 | 8.59 | 1009124 | 85143 | 1.82% |
| 2025-10-14 | 8.51 | 8.45 | -0.06 | -0.71% | 8.40 | 8.69 | 1137408 | 97185 | 2.06% |
| 2025-10-13 | 8.30 | 8.51 | -0.03 | -0.35% | 8.30 | 8.55 | 1053320 | 88684 | 1.90% |
| 2025-10-10 | 8.38 | 8.54 | 0.09 | 1.07% | 8.35 | 8.65 | 1342016 | 114651 | 2.43% |
| 2025-10-09 | 8.29 | 8.45 | 0.15 | 1.81% | 8.21 | 8.45 | 1136113 | 94697 | 2.05% |
| 2025-09-30 | 8.32 | 8.30 | -0.12 | -1.43% | 8.26 | 8.40 | 948514 | 78818 | 1.72% |
| 2025-09-29 | 7.95 | 8.42 | 0.45 | 5.65% | 7.95 | 8.54 | 1739505 | 144201 | 3.15% |
| 2025-09-26 | 7.90 | 7.97 | 0.04 | 0.50% | 7.89 | 8.13 | 772233 | 62003 | 1.40% |
| 2025-09-25 | 7.91 | 7.93 | -0.04 | -0.50% | 7.89 | 7.99 | 564792 | 44854 | 1.02% |
| 2025-09-24 | 7.73 | 7.97 | 0.19 | 2.44% | 7.71 | 8.00 | 756757 | 59700 | 1.37% |
| 2025-09-23 | 7.90 | 7.78 | -0.18 | -2.26% | 7.69 | 7.92 | 750212 | 58270 | 1.36% |
| 2025-09-22 | 7.92 | 7.96 | 0.04 | 0.51% | 7.86 | 7.97 | 498710 | 39469 | 0.90% |
| 2025-09-19 | 7.99 | 7.92 | -0.08 | -1.00% | 7.90 | 8.03 | 543022 | 43150 | 0.98% |
| 2025-09-18 | 8.20 | 8.00 | -0.26 | -3.15% | 7.90 | 8.23 | 1202266 | 97327 | 2.17% |
| 2025-09-17 | 8.23 | 8.26 | 0.03 | 0.36% | 8.17 | 8.34 | 981624 | 80886 | 1.78% |
| 2025-09-16 | 8.25 | 8.23 | -0.02 | -0.24% | 8.13 | 8.30 | 841277 | 69185 | 1.52% |
| 2025-09-15 | 8.30 | 8.25 | -0.11 | -1.32% | 8.22 | 8.36 | 743238 | 61624 | 1.34% |
| 2025-09-12 | 8.44 | 8.36 | -0.11 | -1.30% | 8.33 | 8.51 | 1145438 | 96512 | 2.07% |
| 2025-09-11 | 7.88 | 8.47 | 0.54 | 6.81% | 7.84 | 8.51 | 1992986 | 164489 | 3.60% |
| 2025-09-10 | 7.81 | 7.93 | 0.11 | 1.41% | 7.78 | 7.95 | 906132 | 71295 | 1.64% |
| 2025-09-09 | 7.88 | 7.82 | -0.09 | -1.14% | 7.78 | 7.94 | 832791 | 65416 | 1.51% |
| 2025-09-08 | 7.86 | 7.91 | 0.02 | 0.25% | 7.83 | 7.97 | 741665 | 58489 | 1.34% |