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 | 8.52 | 8.37 | -0.16 | -1.88% | 8.36 | 8.58 | 52563 | 4423 | 0.84% |
| 2025-12-15 | 8.50 | 8.53 | 0.01 | 0.12% | 8.45 | 8.63 | 55069 | 4701 | 0.88% |
| 2025-12-12 | 8.62 | 8.52 | -0.12 | -1.39% | 8.50 | 8.71 | 84645 | 7286 | 1.35% |
| 2025-12-11 | 8.74 | 8.64 | -0.09 | -1.03% | 8.63 | 8.85 | 77947 | 6810 | 1.24% |
| 2025-12-10 | 8.63 | 8.73 | 0.09 | 1.04% | 8.58 | 8.76 | 60792 | 5287 | 0.97% |
| 2025-12-09 | 8.65 | 8.64 | -0.04 | -0.46% | 8.62 | 8.75 | 53689 | 4665 | 0.86% |
| 2025-12-08 | 8.72 | 8.68 | -0.02 | -0.23% | 8.65 | 8.77 | 56218 | 4884 | 0.90% |
| 2025-12-05 | 8.60 | 8.70 | 0.09 | 1.05% | 8.56 | 8.72 | 57868 | 5012 | 0.92% |
| 2025-12-04 | 8.65 | 8.61 | -0.05 | -0.58% | 8.58 | 8.75 | 43715 | 3785 | 0.70% |
| 2025-12-03 | 8.67 | 8.66 | -0.01 | -0.12% | 8.61 | 8.71 | 50629 | 4380 | 0.81% |
| 2025-12-02 | 8.75 | 8.67 | -0.04 | -0.46% | 8.63 | 8.75 | 51064 | 4435 | 0.81% |
| 2025-12-01 | 8.70 | 8.71 | 0.01 | 0.11% | 8.65 | 8.80 | 74897 | 6541 | 1.19% |
| 2025-11-28 | 8.44 | 8.70 | 0.24 | 2.84% | 8.43 | 8.72 | 73506 | 6323 | 1.17% |
| 2025-11-27 | 8.41 | 8.46 | 0.05 | 0.59% | 8.36 | 8.55 | 49131 | 4162 | 0.78% |
| 2025-11-26 | 8.43 | 8.41 | 0.06 | 0.72% | 8.34 | 8.52 | 59266 | 5008 | 0.95% |
| 2025-11-25 | 8.34 | 8.35 | 0.07 | 0.85% | 8.28 | 8.47 | 60415 | 5070 | 0.96% |
| 2025-11-24 | 8.27 | 8.28 | 0.10 | 1.22% | 8.20 | 8.34 | 58049 | 4800 | 0.93% |
| 2025-11-21 | 8.49 | 8.18 | -0.37 | -4.33% | 8.18 | 8.59 | 99727 | 8294 | 1.59% |
| 2025-11-20 | 8.65 | 8.55 | -0.02 | -0.23% | 8.50 | 8.69 | 59878 | 5145 | 0.96% |
| 2025-11-19 | 8.88 | 8.72 | -0.16 | -1.80% | 8.71 | 8.92 | 92497 | 8128 | 1.48% |
| 2025-11-18 | 8.95 | 8.88 | -0.08 | -0.89% | 8.84 | 8.99 | 68440 | 6085 | 1.09% |
| 2025-11-17 | 9.01 | 8.96 | -0.09 | -0.99% | 8.85 | 9.03 | 77070 | 6878 | 1.23% |
| 2025-11-14 | 8.88 | 9.05 | 0.11 | 1.23% | 8.87 | 9.18 | 103348 | 9382 | 1.65% |
| 2025-11-13 | 8.91 | 8.94 | 0.04 | 0.45% | 8.81 | 9.00 | 66706 | 5941 | 1.06% |
| 2025-11-12 | 8.94 | 8.90 | -0.06 | -0.67% | 8.85 | 8.98 | 61900 | 5520 | 0.99% |
| 2025-11-11 | 8.93 | 8.96 | 0.03 | 0.34% | 8.90 | 8.99 | 62103 | 5556 | 0.99% |
| 2025-11-10 | 9.02 | 8.93 | -0.12 | -1.33% | 8.88 | 9.05 | 98392 | 8802 | 1.57% |
| 2025-11-07 | 9.24 | 9.05 | -0.03 | -0.33% | 9.02 | 9.27 | 127776 | 11628 | 2.04% |
| 2025-11-06 | 8.96 | 9.08 | 0.14 | 1.57% | 8.89 | 9.08 | 95019 | 8569 | 1.52% |
| 2025-11-05 | 8.82 | 8.94 | 0.06 | 0.68% | 8.71 | 9.00 | 95434 | 8494 | 1.52% |
| 2025-11-04 | 8.82 | 8.88 | 0.05 | 0.57% | 8.77 | 8.93 | 112820 | 9981 | 1.80% |
| 2025-11-03 | 8.82 | 8.83 | 0.01 | 0.11% | 8.69 | 8.85 | 94073 | 8254 | 1.50% |
| 2025-10-31 | 8.68 | 8.82 | 0.16 | 1.85% | 8.62 | 8.92 | 138962 | 12276 | 2.22% |
| 2025-10-30 | 8.80 | 8.66 | -0.14 | -1.59% | 8.65 | 8.83 | 87467 | 7636 | 1.40% |
| 2025-10-29 | 8.78 | 8.80 | -0.01 | -0.11% | 8.67 | 8.81 | 76310 | 6674 | 1.22% |
| 2025-10-28 | 8.78 | 8.81 | 0.02 | 0.23% | 8.73 | 8.85 | 86444 | 7597 | 1.38% |
| 2025-10-27 | 8.97 | 8.79 | -0.16 | -1.79% | 8.73 | 8.98 | 135389 | 11924 | 2.16% |
| 2025-10-24 | 8.74 | 8.95 | 0.47 | 5.54% | 8.66 | 9.05 | 249356 | 22142 | 3.98% |
| 2025-10-23 | 8.35 | 8.48 | 0.07 | 0.83% | 8.26 | 8.50 | 72840 | 6098 | 1.16% |
| 2025-10-22 | 8.29 | 8.41 | 0.09 | 1.08% | 8.26 | 8.52 | 76538 | 6443 | 1.22% |
| 2025-10-21 | 8.16 | 8.32 | 0.15 | 1.84% | 8.16 | 8.33 | 71594 | 5930 | 1.14% |
| 2025-10-20 | 8.10 | 8.17 | 0.16 | 2.00% | 8.10 | 8.22 | 69796 | 5693 | 1.11% |
| 2025-10-17 | 8.33 | 8.01 | -0.29 | -3.49% | 8.00 | 8.33 | 102929 | 8371 | 1.64% |
| 2025-10-16 | 8.48 | 8.30 | -0.18 | -2.12% | 8.26 | 8.50 | 68151 | 5691 | 1.09% |
| 2025-10-15 | 8.30 | 8.48 | 0.21 | 2.54% | 8.26 | 8.49 | 91894 | 7716 | 1.47% |
| 2025-10-14 | 8.48 | 8.27 | -0.17 | -2.01% | 8.24 | 8.63 | 128087 | 10799 | 2.04% |
| 2025-10-13 | 8.49 | 8.44 | -0.32 | -3.65% | 8.13 | 8.49 | 154269 | 12862 | 2.46% |
| 2025-10-10 | 8.60 | 8.76 | 0.16 | 1.86% | 8.58 | 8.82 | 131488 | 11508 | 2.10% |
| 2025-10-09 | 8.62 | 8.60 | -0.05 | -0.58% | 8.51 | 8.66 | 110484 | 9456 | 1.76% |
| 2025-09-30 | 8.67 | 8.65 | -0.01 | -0.12% | 8.62 | 8.77 | 85354 | 7416 | 1.36% |
| 2025-09-29 | 8.59 | 8.66 | 0.07 | 0.81% | 8.43 | 8.72 | 86165 | 7430 | 1.37% |
| 2025-09-26 | 8.57 | 8.59 | -0.03 | -0.35% | 8.49 | 8.75 | 89558 | 7727 | 1.43% |
| 2025-09-25 | 8.67 | 8.62 | -0.05 | -0.58% | 8.58 | 8.77 | 87019 | 7544 | 1.39% |
| 2025-09-24 | 8.68 | 8.67 | -0.09 | -1.03% | 8.56 | 8.73 | 99287 | 8571 | 1.58% |
| 2025-09-23 | 8.64 | 8.76 | 0.12 | 1.39% | 8.45 | 8.78 | 147331 | 12681 | 2.35% |
| 2025-09-22 | 8.70 | 8.64 | -0.02 | -0.23% | 8.57 | 8.90 | 120022 | 10441 | 1.91% |
| 2025-09-19 | 8.84 | 8.66 | -0.19 | -2.15% | 8.60 | 8.93 | 113500 | 9870 | 1.81% |
| 2025-09-18 | 9.19 | 8.85 | -0.27 | -2.96% | 8.76 | 9.25 | 167580 | 15138 | 2.67% |
| 2025-09-17 | 9.08 | 9.12 | 0.06 | 0.66% | 9.05 | 9.29 | 146220 | 13365 | 2.33% |
| 2025-09-16 | 8.74 | 9.06 | 0.37 | 4.26% | 8.72 | 9.15 | 192319 | 17174 | 3.07% |
| 2025-09-15 | 8.69 | 8.69 | 0.05 | 0.58% | 8.60 | 8.80 | 89546 | 7804 | 1.43% |
| 2025-09-12 | 8.80 | 8.64 | -0.12 | -1.37% | 8.61 | 8.83 | 94726 | 8241 | 1.51% |
| 2025-09-11 | 8.64 | 8.76 | 0.07 | 0.81% | 8.50 | 8.77 | 109902 | 9523 | 1.75% |
| 2025-09-10 | 8.73 | 8.69 | -0.04 | -0.46% | 8.65 | 8.81 | 81008 | 7056 | 1.29% |
| 2025-09-09 | 8.87 | 8.73 | -0.16 | -1.80% | 8.70 | 8.89 | 129175 | 11344 | 2.06% |
| 2025-09-08 | 8.60 | 8.89 | 0.32 | 3.73% | 8.58 | 9.11 | 237127 | 21108 | 3.78% |