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 | 8.35 | 8.29 | -0.04 | -0.48% | 8.22 | 8.39 | 30215 | 2509 | 0.38% |
| 2025-12-15 | 8.28 | 8.33 | -0.02 | -0.24% | 8.24 | 8.51 | 46125 | 3865 | 0.59% |
| 2025-12-12 | 8.34 | 8.35 | 0.10 | 1.21% | 8.19 | 8.35 | 34585 | 2872 | 0.44% |
| 2025-12-11 | 8.42 | 8.25 | -0.17 | -2.02% | 8.22 | 8.42 | 32518 | 2695 | 0.41% |
| 2025-12-10 | 8.31 | 8.42 | 0.12 | 1.45% | 8.29 | 8.48 | 38621 | 3239 | 0.49% |
| 2025-12-09 | 8.43 | 8.30 | -0.09 | -1.07% | 8.29 | 8.44 | 28567 | 2385 | 0.36% |
| 2025-12-08 | 8.42 | 8.39 | -0.03 | -0.36% | 8.36 | 8.52 | 33693 | 2840 | 0.43% |
| 2025-12-05 | 8.33 | 8.42 | 0.09 | 1.08% | 8.25 | 8.43 | 26220 | 2187 | 0.33% |
| 2025-12-04 | 8.60 | 8.33 | -0.25 | -2.91% | 8.30 | 8.62 | 34108 | 2866 | 0.43% |
| 2025-12-03 | 8.73 | 8.58 | -0.12 | -1.38% | 8.54 | 8.73 | 28642 | 2462 | 0.36% |
| 2025-12-02 | 8.67 | 8.70 | 0.02 | 0.23% | 8.55 | 8.71 | 29712 | 2569 | 0.38% |
| 2025-12-01 | 8.78 | 8.68 | 0.01 | 0.12% | 8.64 | 8.81 | 32750 | 2856 | 0.42% |
| 2025-11-28 | 8.69 | 8.67 | -0.06 | -0.69% | 8.55 | 8.78 | 57616 | 4974 | 0.73% |
| 2025-11-27 | 8.78 | 8.73 | -0.05 | -0.57% | 8.70 | 8.89 | 47883 | 4200 | 0.61% |
| 2025-11-26 | 8.68 | 8.78 | 0.12 | 1.39% | 8.66 | 8.90 | 58516 | 5144 | 0.74% |
| 2025-11-25 | 8.82 | 8.66 | -0.20 | -2.26% | 8.63 | 8.90 | 73503 | 6426 | 0.94% |
| 2025-11-24 | 8.80 | 8.86 | 0.06 | 0.68% | 8.75 | 9.01 | 74588 | 6620 | 0.95% |
| 2025-11-21 | 8.68 | 8.80 | 0.08 | 0.92% | 8.65 | 8.88 | 80093 | 7041 | 1.02% |
| 2025-11-20 | 8.74 | 8.72 | 0.05 | 0.58% | 8.58 | 8.78 | 37990 | 3300 | 0.48% |
| 2025-11-19 | 8.78 | 8.67 | 0.01 | 0.12% | 8.62 | 8.78 | 51887 | 4509 | 0.66% |
| 2025-11-18 | 8.59 | 8.66 | 0.07 | 0.81% | 8.59 | 9.00 | 95586 | 8387 | 1.22% |
| 2025-11-17 | 8.48 | 8.59 | 0.15 | 1.78% | 8.38 | 8.62 | 62803 | 5343 | 0.80% |
| 2025-11-14 | 8.32 | 8.44 | 0.12 | 1.44% | 8.26 | 8.62 | 67276 | 5698 | 0.86% |
| 2025-11-13 | 8.29 | 8.32 | 0.08 | 0.97% | 8.20 | 8.35 | 31645 | 2621 | 0.40% |
| 2025-11-12 | 8.27 | 8.24 | -0.04 | -0.48% | 8.23 | 8.31 | 23661 | 1955 | 0.30% |
| 2025-11-11 | 8.24 | 8.28 | 0.05 | 0.61% | 8.20 | 8.30 | 28625 | 2365 | 0.36% |
| 2025-11-10 | 8.14 | 8.23 | 0.09 | 1.11% | 8.09 | 8.25 | 36958 | 3026 | 0.47% |
| 2025-11-07 | 8.10 | 8.14 | 0.01 | 0.12% | 8.10 | 8.17 | 19620 | 1597 | 0.25% |
| 2025-11-06 | 8.08 | 8.13 | 0.04 | 0.49% | 8.03 | 8.14 | 33010 | 2670 | 0.42% |
| 2025-11-05 | 8.04 | 8.09 | 0.05 | 0.62% | 7.98 | 8.13 | 22048 | 1781 | 0.28% |
| 2025-11-04 | 8.08 | 8.04 | -0.06 | -0.74% | 8.00 | 8.10 | 27708 | 2229 | 0.35% |
| 2025-11-03 | 8.11 | 8.10 | -0.01 | -0.12% | 8.07 | 8.21 | 35519 | 2883 | 0.45% |
| 2025-10-31 | 8.10 | 8.11 | 0.01 | 0.12% | 8.04 | 8.15 | 38173 | 3088 | 0.49% |
| 2025-10-30 | 8.15 | 8.10 | -0.06 | -0.74% | 8.10 | 8.21 | 31744 | 2587 | 0.40% |
| 2025-10-29 | 8.29 | 8.16 | -0.11 | -1.33% | 8.10 | 8.31 | 27865 | 2272 | 0.35% |
| 2025-10-28 | 8.26 | 8.27 | 0.00 | 0.00% | 8.26 | 8.36 | 28142 | 2339 | 0.36% |
| 2025-10-27 | 8.34 | 8.27 | -0.03 | -0.36% | 8.26 | 8.39 | 36964 | 3073 | 0.47% |
| 2025-10-24 | 8.29 | 8.30 | 0.00 | 0.00% | 8.20 | 8.45 | 43802 | 3634 | 2.64% |
| 2025-10-23 | 8.27 | 8.30 | 0.04 | 0.48% | 8.18 | 8.34 | 26201 | 2158 | 1.58% |
| 2025-10-22 | 8.27 | 8.26 | -0.01 | -0.12% | 8.23 | 8.35 | 21271 | 1760 | 1.28% |
| 2025-10-21 | 8.16 | 8.27 | 0.10 | 1.22% | 8.10 | 8.29 | 27242 | 2241 | 1.64% |
| 2025-10-20 | 8.15 | 8.17 | 0.06 | 0.74% | 8.08 | 8.21 | 24621 | 2008 | 1.49% |
| 2025-10-17 | 8.24 | 8.11 | -0.15 | -1.82% | 8.11 | 8.27 | 26725 | 2188 | 1.61% |
| 2025-10-16 | 8.30 | 8.26 | -0.05 | -0.60% | 8.23 | 8.35 | 23636 | 1956 | 1.43% |
| 2025-10-15 | 8.30 | 8.31 | -0.01 | -0.12% | 8.28 | 8.40 | 32646 | 2719 | 1.97% |
| 2025-10-14 | 8.25 | 8.32 | 0.07 | 0.85% | 8.20 | 8.45 | 53144 | 4425 | 3.21% |
| 2025-10-13 | 8.00 | 8.25 | 0.01 | 0.12% | 7.90 | 8.25 | 44905 | 3643 | 2.71% |
| 2025-10-10 | 8.15 | 8.24 | 0.09 | 1.10% | 8.13 | 8.28 | 34752 | 2860 | 2.10% |
| 2025-10-09 | 8.19 | 8.15 | -0.04 | -0.49% | 8.10 | 8.22 | 38290 | 3118 | 2.31% |
| 2025-09-30 | 8.09 | 8.19 | 0.08 | 0.99% | 8.02 | 8.25 | 55585 | 4522 | 3.36% |
| 2025-09-29 | 8.05 | 8.11 | 0.10 | 1.25% | 7.86 | 8.11 | 39509 | 3170 | 2.39% |
| 2025-09-26 | 8.01 | 8.01 | 0.00 | 0.00% | 7.91 | 8.07 | 34841 | 2790 | 2.10% |
| 2025-09-25 | 8.02 | 8.01 | -0.05 | -0.62% | 7.95 | 8.21 | 44462 | 3580 | 2.68% |
| 2025-09-24 | 7.93 | 8.06 | 0.11 | 1.38% | 7.89 | 8.25 | 62869 | 5059 | 3.80% |
| 2025-09-23 | 8.10 | 7.95 | -0.14 | -1.73% | 7.79 | 8.14 | 56201 | 4438 | 3.39% |
| 2025-09-22 | 8.18 | 8.09 | -0.11 | -1.34% | 8.06 | 8.28 | 30920 | 2504 | 1.87% |
| 2025-09-19 | 8.18 | 8.20 | 0.02 | 0.24% | 8.05 | 8.23 | 44262 | 3605 | 2.67% |
| 2025-09-18 | 8.44 | 8.18 | -0.22 | -2.62% | 8.14 | 8.46 | 52187 | 4328 | 3.15% |
| 2025-09-17 | 8.42 | 8.40 | -0.04 | -0.47% | 8.38 | 8.46 | 34137 | 2872 | 2.06% |
| 2025-09-16 | 8.46 | 8.44 | 0.03 | 0.36% | 8.37 | 8.49 | 34586 | 2911 | 2.09% |
| 2025-09-15 | 8.52 | 8.41 | -0.09 | -1.06% | 8.36 | 8.52 | 34928 | 2937 | 2.11% |
| 2025-09-12 | 8.58 | 8.50 | -0.11 | -1.28% | 8.48 | 8.65 | 37575 | 3207 | 2.27% |
| 2025-09-11 | 8.60 | 8.61 | 0.02 | 0.23% | 8.48 | 8.61 | 32418 | 2775 | 1.96% |
| 2025-09-10 | 8.64 | 8.59 | -0.05 | -0.58% | 8.53 | 8.67 | 27958 | 2401 | 1.69% |
| 2025-09-09 | 8.60 | 8.64 | 0.01 | 0.12% | 8.56 | 8.67 | 31811 | 2739 | 1.92% |
| 2025-09-08 | 8.66 | 8.63 | -0.03 | -0.35% | 8.52 | 8.71 | 46834 | 4029 | 2.83% |