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 | 8.49 | 8.22 | -0.29 | -3.41% | 8.16 | 8.50 | 239960 | 19848 | 3.99% |
| 2025-12-15 | 8.32 | 8.51 | 0.18 | 2.16% | 8.26 | 8.60 | 316901 | 26904 | 5.26% |
| 2025-12-12 | 8.32 | 8.33 | -0.08 | -0.95% | 8.21 | 8.51 | 289802 | 24193 | 4.81% |
| 2025-12-11 | 8.19 | 8.41 | 0.25 | 3.06% | 8.16 | 8.70 | 437068 | 36686 | 7.26% |
| 2025-12-10 | 7.91 | 8.16 | 0.25 | 3.16% | 7.88 | 8.30 | 228693 | 18581 | 3.80% |
| 2025-12-09 | 8.07 | 7.91 | -0.17 | -2.10% | 7.86 | 8.08 | 139582 | 11062 | 2.32% |
| 2025-12-08 | 8.00 | 8.08 | 0.17 | 2.15% | 8.00 | 8.25 | 209986 | 17113 | 3.49% |
| 2025-12-05 | 7.81 | 7.91 | 0.10 | 1.28% | 7.77 | 8.00 | 108300 | 8565 | 1.80% |
| 2025-12-04 | 7.78 | 7.81 | 0.02 | 0.26% | 7.69 | 7.85 | 73142 | 5687 | 1.21% |
| 2025-12-03 | 7.88 | 7.79 | -0.12 | -1.52% | 7.70 | 7.95 | 91404 | 7143 | 1.52% |
| 2025-12-02 | 8.03 | 7.91 | -0.13 | -1.62% | 7.87 | 8.03 | 97053 | 7672 | 1.61% |
| 2025-12-01 | 8.02 | 8.04 | 0.05 | 0.63% | 7.98 | 8.23 | 132192 | 10706 | 2.20% |
| 2025-11-28 | 7.89 | 7.99 | 0.10 | 1.27% | 7.79 | 8.02 | 102965 | 8147 | 1.71% |
| 2025-11-27 | 7.97 | 7.89 | -0.08 | -1.00% | 7.86 | 8.04 | 106864 | 8494 | 1.78% |
| 2025-11-26 | 8.20 | 7.97 | -0.21 | -2.57% | 7.91 | 8.20 | 164935 | 13248 | 2.74% |
| 2025-11-25 | 8.11 | 8.18 | 0.19 | 2.38% | 8.09 | 8.42 | 223421 | 18443 | 3.71% |
| 2025-11-24 | 8.12 | 7.99 | -0.08 | -0.99% | 7.90 | 8.16 | 172109 | 13765 | 2.86% |
| 2025-11-21 | 8.29 | 8.07 | -0.30 | -3.58% | 7.94 | 8.34 | 293051 | 23792 | 4.87% |
| 2025-11-20 | 7.86 | 8.37 | 0.51 | 6.49% | 7.86 | 8.56 | 537222 | 44519 | 8.92% |
| 2025-11-19 | 8.09 | 7.86 | -0.23 | -2.84% | 7.75 | 8.14 | 162968 | 12859 | 2.71% |
| 2025-11-18 | 8.23 | 8.09 | -0.16 | -1.94% | 8.06 | 8.36 | 130473 | 10595 | 2.17% |
| 2025-11-17 | 8.40 | 8.25 | -0.17 | -2.02% | 8.18 | 8.42 | 144001 | 11895 | 2.39% |
| 2025-11-14 | 8.51 | 8.42 | -0.16 | -1.86% | 8.39 | 8.61 | 124063 | 10532 | 2.06% |
| 2025-11-13 | 8.48 | 8.58 | 0.06 | 0.70% | 8.48 | 8.73 | 143579 | 12340 | 2.38% |
| 2025-11-12 | 8.66 | 8.52 | -0.13 | -1.50% | 8.48 | 8.68 | 111513 | 9534 | 1.85% |
| 2025-11-11 | 8.48 | 8.65 | 0.18 | 2.13% | 8.44 | 8.76 | 172064 | 14855 | 2.86% |
| 2025-11-10 | 8.51 | 8.47 | -0.09 | -1.05% | 8.44 | 8.60 | 157241 | 13350 | 2.61% |
| 2025-11-07 | 8.63 | 8.56 | -0.07 | -0.81% | 8.48 | 8.72 | 142876 | 12291 | 2.37% |
| 2025-11-06 | 8.77 | 8.63 | -0.15 | -1.71% | 8.57 | 8.79 | 146294 | 12616 | 2.43% |
| 2025-11-05 | 8.40 | 8.78 | 0.33 | 3.91% | 8.37 | 8.84 | 256969 | 22246 | 4.27% |
| 2025-11-04 | 8.72 | 8.45 | -0.24 | -2.76% | 8.44 | 8.72 | 195901 | 16682 | 3.25% |
| 2025-11-03 | 8.56 | 8.69 | 0.14 | 1.64% | 8.42 | 8.73 | 240478 | 20705 | 3.99% |
| 2025-10-31 | 8.47 | 8.55 | 0.09 | 1.06% | 8.42 | 8.66 | 208832 | 17877 | 3.47% |
| 2025-10-30 | 8.40 | 8.46 | 0.06 | 0.71% | 8.34 | 8.60 | 218415 | 18480 | 3.63% |
| 2025-10-29 | 8.37 | 8.40 | 0.17 | 2.07% | 8.28 | 8.45 | 243262 | 20386 | 4.04% |
| 2025-10-28 | 8.02 | 8.23 | 0.16 | 1.98% | 8.01 | 8.27 | 184638 | 15135 | 3.07% |
| 2025-10-27 | 7.98 | 8.07 | 0.06 | 0.75% | 7.98 | 8.15 | 135947 | 10964 | 2.26% |
| 2025-10-24 | 8.18 | 8.01 | -0.17 | -2.08% | 7.94 | 8.21 | 160028 | 12859 | 2.66% |
| 2025-10-23 | 8.21 | 8.18 | -0.02 | -0.24% | 8.07 | 8.24 | 105130 | 8541 | 1.75% |
| 2025-10-22 | 8.12 | 8.20 | 0.05 | 0.61% | 8.07 | 8.25 | 114494 | 9371 | 1.90% |
| 2025-10-21 | 8.12 | 8.15 | 0.00 | 0.00% | 8.05 | 8.19 | 154611 | 12572 | 2.57% |
| 2025-10-20 | 7.74 | 8.15 | 0.43 | 5.57% | 7.74 | 8.47 | 296499 | 24107 | 4.93% |
| 2025-10-17 | 7.80 | 7.72 | -0.13 | -1.66% | 7.69 | 7.91 | 103698 | 8034 | 1.72% |
| 2025-10-16 | 8.00 | 7.85 | -0.14 | -1.75% | 7.80 | 8.00 | 101391 | 7996 | 1.68% |
| 2025-10-15 | 8.15 | 7.99 | -0.16 | -1.96% | 7.91 | 8.18 | 145217 | 11627 | 2.41% |
| 2025-10-14 | 8.18 | 8.15 | 0.01 | 0.12% | 8.11 | 8.37 | 194445 | 15992 | 3.23% |
| 2025-10-13 | 7.86 | 8.14 | 0.09 | 1.12% | 7.55 | 8.15 | 155407 | 12328 | 2.58% |
| 2025-10-10 | 7.91 | 8.05 | 0.14 | 1.77% | 7.85 | 8.06 | 143769 | 11490 | 2.39% |
| 2025-10-09 | 7.89 | 7.91 | -0.02 | -0.25% | 7.83 | 8.04 | 119289 | 9466 | 1.98% |
| 2025-09-30 | 7.90 | 7.93 | 0.04 | 0.51% | 7.86 | 8.10 | 145675 | 11635 | 2.42% |
| 2025-09-29 | 7.72 | 7.89 | 0.11 | 1.41% | 7.58 | 7.92 | 156281 | 12234 | 2.60% |
| 2025-09-26 | 7.66 | 7.78 | 0.13 | 1.70% | 7.60 | 8.08 | 220547 | 17342 | 3.66% |
| 2025-09-25 | 7.73 | 7.65 | -0.10 | -1.29% | 7.64 | 7.84 | 100663 | 7767 | 1.67% |
| 2025-09-24 | 7.58 | 7.75 | 0.14 | 1.84% | 7.52 | 7.75 | 80726 | 6191 | 1.34% |
| 2025-09-23 | 7.80 | 7.61 | -0.18 | -2.31% | 7.48 | 7.82 | 126976 | 9640 | 2.11% |
| 2025-09-22 | 7.86 | 7.79 | -0.09 | -1.14% | 7.65 | 7.88 | 122323 | 9459 | 2.03% |
| 2025-09-19 | 8.06 | 7.88 | -0.18 | -2.23% | 7.80 | 8.08 | 142349 | 11246 | 2.36% |
| 2025-09-18 | 8.10 | 8.06 | -0.06 | -0.74% | 7.98 | 8.33 | 215331 | 17590 | 3.58% |
| 2025-09-17 | 8.18 | 8.12 | -0.10 | -1.22% | 8.10 | 8.30 | 116407 | 9510 | 1.93% |
| 2025-09-16 | 8.19 | 8.22 | 0.03 | 0.37% | 8.04 | 8.25 | 135022 | 10979 | 2.24% |
| 2025-09-15 | 8.28 | 8.19 | -0.09 | -1.09% | 8.11 | 8.28 | 146029 | 11946 | 2.43% |
| 2025-09-12 | 8.46 | 8.28 | -0.22 | -2.59% | 8.23 | 8.48 | 171740 | 14301 | 2.85% |
| 2025-09-11 | 8.24 | 8.50 | 0.22 | 2.66% | 8.19 | 8.52 | 205687 | 17289 | 3.42% |
| 2025-09-10 | 8.40 | 8.28 | -0.12 | -1.43% | 8.16 | 8.47 | 188370 | 15612 | 3.13% |
| 2025-09-09 | 8.49 | 8.40 | -0.14 | -1.64% | 8.36 | 8.75 | 249168 | 21254 | 4.14% |
| 2025-09-08 | 8.48 | 8.54 | 0.09 | 1.07% | 8.38 | 8.60 | 185165 | 15784 | 3.08% |