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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 8.90 | 8.70 | -0.21 | -2.36% | 8.60 | 8.95 | 229068 | 19986 | 3.10% |
| 2025-12-08 | 8.80 | 8.91 | 0.15 | 1.71% | 8.72 | 9.13 | 330330 | 29587 | 4.46% |
| 2025-12-05 | 8.74 | 8.76 | 0.05 | 0.57% | 8.71 | 9.05 | 237171 | 20963 | 3.21% |
| 2025-12-04 | 8.78 | 8.71 | 0.03 | 0.35% | 8.58 | 8.85 | 158088 | 13719 | 2.14% |
| 2025-12-03 | 8.72 | 8.68 | 0.08 | 0.93% | 8.59 | 8.95 | 255265 | 22204 | 3.45% |
| 2025-12-02 | 8.56 | 8.60 | -0.02 | -0.23% | 8.54 | 8.72 | 231125 | 19887 | 3.12% |
| 2025-12-01 | 8.18 | 8.62 | 0.52 | 6.42% | 8.12 | 8.90 | 442709 | 37838 | 5.98% |
| 2025-11-28 | 8.08 | 8.10 | 0.04 | 0.50% | 7.97 | 8.11 | 57526 | 4632 | 0.78% |
| 2025-11-27 | 8.02 | 8.06 | 0.04 | 0.50% | 7.98 | 8.10 | 54468 | 4386 | 0.74% |
| 2025-11-26 | 8.05 | 8.02 | -0.05 | -0.62% | 7.99 | 8.22 | 93998 | 7625 | 1.27% |
| 2025-11-25 | 8.01 | 8.07 | 0.10 | 1.25% | 7.94 | 8.14 | 80331 | 6475 | 1.09% |
| 2025-11-24 | 7.88 | 7.97 | 0.18 | 2.31% | 7.87 | 8.02 | 87715 | 6987 | 1.19% |
| 2025-11-21 | 8.04 | 7.79 | -0.27 | -3.35% | 7.73 | 8.07 | 115904 | 9122 | 1.57% |
| 2025-11-20 | 8.13 | 8.06 | -0.05 | -0.62% | 8.02 | 8.17 | 66803 | 5403 | 0.91% |
| 2025-11-19 | 8.24 | 8.11 | -0.17 | -2.05% | 8.05 | 8.28 | 99150 | 8056 | 1.35% |
| 2025-11-18 | 8.34 | 8.28 | -0.08 | -0.96% | 8.23 | 8.43 | 91329 | 7570 | 1.24% |
| 2025-11-17 | 8.33 | 8.36 | 0.06 | 0.72% | 8.26 | 8.40 | 75613 | 6305 | 1.03% |
| 2025-11-14 | 8.28 | 8.30 | -0.03 | -0.36% | 8.27 | 8.44 | 94455 | 7898 | 1.28% |
| 2025-11-13 | 8.28 | 8.33 | 0.04 | 0.48% | 8.20 | 8.34 | 93564 | 7743 | 1.27% |
| 2025-11-12 | 8.35 | 8.29 | -0.06 | -0.72% | 8.26 | 8.39 | 111548 | 9268 | 1.51% |
| 2025-11-11 | 8.26 | 8.35 | 0.12 | 1.46% | 8.17 | 8.45 | 188166 | 15663 | 2.55% |
| 2025-11-10 | 8.12 | 8.23 | 0.12 | 1.48% | 8.12 | 8.25 | 109933 | 9023 | 1.49% |
| 2025-11-07 | 8.03 | 8.11 | 0.03 | 0.37% | 8.03 | 8.12 | 83461 | 6754 | 1.13% |
| 2025-11-06 | 8.05 | 8.08 | 0.03 | 0.37% | 7.99 | 8.08 | 60617 | 4870 | 0.82% |
| 2025-11-05 | 8.00 | 8.05 | -0.01 | -0.12% | 7.99 | 8.06 | 67278 | 5404 | 0.91% |
| 2025-11-04 | 8.07 | 8.06 | -0.03 | -0.37% | 7.98 | 8.07 | 72003 | 5778 | 0.98% |
| 2025-11-03 | 8.11 | 8.09 | 0.00 | 0.00% | 8.04 | 8.18 | 102873 | 8325 | 1.40% |
| 2025-10-31 | 7.80 | 8.09 | 0.30 | 3.85% | 7.79 | 8.15 | 249452 | 20108 | 3.39% |
| 2025-10-30 | 7.89 | 7.79 | -0.13 | -1.64% | 7.78 | 7.90 | 64585 | 5059 | 0.88% |
| 2025-10-29 | 7.94 | 7.92 | -0.02 | -0.25% | 7.85 | 7.94 | 54604 | 4306 | 0.74% |
| 2025-10-28 | 7.85 | 7.94 | 0.06 | 0.76% | 7.83 | 7.95 | 71245 | 5628 | 0.97% |
| 2025-10-27 | 7.86 | 7.88 | 0.02 | 0.25% | 7.80 | 7.88 | 50890 | 3992 | 0.69% |
| 2025-10-24 | 7.88 | 7.86 | 0.01 | 0.13% | 7.82 | 7.88 | 48239 | 3786 | 0.65% |
| 2025-10-23 | 7.84 | 7.85 | -0.01 | -0.13% | 7.75 | 7.86 | 53588 | 4180 | 0.73% |
| 2025-10-22 | 7.81 | 7.86 | 0.05 | 0.64% | 7.78 | 7.91 | 72008 | 5665 | 0.98% |
| 2025-10-21 | 7.76 | 7.81 | 0.04 | 0.51% | 7.74 | 7.82 | 54388 | 4238 | 0.74% |
| 2025-10-20 | 7.70 | 7.77 | 0.09 | 1.17% | 7.68 | 7.77 | 39917 | 3084 | 0.54% |
| 2025-10-17 | 7.78 | 7.68 | -0.10 | -1.29% | 7.65 | 7.82 | 52688 | 4080 | 0.72% |
| 2025-10-16 | 7.80 | 7.78 | -0.05 | -0.64% | 7.76 | 7.85 | 44472 | 3473 | 0.60% |
| 2025-10-15 | 7.77 | 7.83 | 0.06 | 0.77% | 7.76 | 7.83 | 44689 | 3486 | 0.61% |
| 2025-10-14 | 7.77 | 7.77 | 0.01 | 0.13% | 7.74 | 7.82 | 73213 | 5697 | 0.99% |
| 2025-10-13 | 7.69 | 7.76 | -0.15 | -1.90% | 7.66 | 7.80 | 88894 | 6879 | 1.21% |
| 2025-10-10 | 7.87 | 7.91 | 0.03 | 0.38% | 7.84 | 7.93 | 70614 | 5569 | 0.96% |
| 2025-10-09 | 7.90 | 7.88 | -0.05 | -0.63% | 7.80 | 7.95 | 91856 | 7225 | 1.25% |
| 2025-09-30 | 7.87 | 7.93 | 0.21 | 2.72% | 7.85 | 8.08 | 164504 | 13091 | 2.23% |
| 2025-09-29 | 7.70 | 7.72 | 0.00 | 0.00% | 7.58 | 7.73 | 47955 | 3678 | 0.65% |
| 2025-09-26 | 7.68 | 7.72 | 0.03 | 0.39% | 7.58 | 7.72 | 49932 | 3824 | 0.68% |
| 2025-09-25 | 7.74 | 7.69 | 0.01 | 0.13% | 7.65 | 7.79 | 65619 | 5060 | 0.89% |
| 2025-09-24 | 7.60 | 7.68 | 0.04 | 0.52% | 7.58 | 7.69 | 56818 | 4348 | 0.77% |
| 2025-09-23 | 7.69 | 7.64 | -0.06 | -0.78% | 7.48 | 7.69 | 79821 | 6040 | 1.08% |
| 2025-09-22 | 7.79 | 7.70 | -0.07 | -0.90% | 7.64 | 7.81 | 73344 | 5639 | 1.00% |
| 2025-09-19 | 7.89 | 7.77 | -0.17 | -2.14% | 7.76 | 7.89 | 102892 | 8027 | 1.40% |
| 2025-09-18 | 7.91 | 7.94 | 0.02 | 0.25% | 7.84 | 8.07 | 137461 | 10923 | 1.87% |
| 2025-09-17 | 7.89 | 7.92 | 0.03 | 0.38% | 7.84 | 7.97 | 74267 | 5866 | 1.01% |
| 2025-09-16 | 7.85 | 7.89 | 0.04 | 0.51% | 7.82 | 7.89 | 61044 | 4796 | 0.83% |
| 2025-09-15 | 7.89 | 7.85 | -0.03 | -0.38% | 7.82 | 7.91 | 67390 | 5298 | 0.92% |
| 2025-09-12 | 7.95 | 7.88 | -0.08 | -1.01% | 7.87 | 7.96 | 70369 | 5561 | 0.96% |
| 2025-09-11 | 7.93 | 7.96 | 0.03 | 0.38% | 7.84 | 7.96 | 77899 | 6144 | 1.06% |
| 2025-09-10 | 7.92 | 7.93 | -0.01 | -0.13% | 7.86 | 7.95 | 54032 | 4272 | 0.73% |
| 2025-09-09 | 8.00 | 7.94 | -0.07 | -0.87% | 7.89 | 8.01 | 67324 | 5353 | 0.91% |
| 2025-09-08 | 7.88 | 8.01 | 0.13 | 1.65% | 7.86 | 8.02 | 104970 | 8357 | 1.43% |