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 | 8.34 | 8.30 | -0.04 | -0.48% | 8.29 | 8.44 | 59170 | 4930 | 0.79% |
| 2025-12-15 | 8.34 | 8.34 | -0.01 | -0.12% | 8.29 | 8.38 | 54426 | 4536 | 0.73% |
| 2025-12-12 | 8.27 | 8.35 | 0.10 | 1.21% | 8.25 | 8.37 | 54385 | 4525 | 0.73% |
| 2025-12-11 | 8.50 | 8.25 | -0.25 | -2.94% | 8.25 | 8.50 | 119374 | 9950 | 1.59% |
| 2025-12-10 | 8.47 | 8.50 | 0.03 | 0.35% | 8.45 | 8.60 | 54068 | 4602 | 0.72% |
| 2025-12-09 | 8.52 | 8.47 | -0.03 | -0.35% | 8.45 | 8.55 | 66933 | 5689 | 0.89% |
| 2025-12-08 | 8.52 | 8.50 | -0.02 | -0.23% | 8.45 | 8.55 | 66020 | 5604 | 0.88% |
| 2025-12-05 | 8.47 | 8.52 | 0.05 | 0.59% | 8.41 | 8.55 | 62013 | 5268 | 0.83% |
| 2025-12-04 | 8.60 | 8.47 | -0.15 | -1.74% | 8.46 | 8.62 | 91490 | 7780 | 1.22% |
| 2025-12-03 | 8.68 | 8.62 | -0.06 | -0.69% | 8.55 | 8.74 | 72020 | 6227 | 0.96% |
| 2025-12-02 | 8.86 | 8.68 | -0.18 | -2.03% | 8.66 | 8.87 | 77206 | 6729 | 1.03% |
| 2025-12-01 | 9.00 | 8.86 | -0.14 | -1.56% | 8.86 | 9.03 | 94510 | 8434 | 1.26% |
| 2025-11-28 | 8.75 | 9.00 | 0.21 | 2.39% | 8.73 | 9.04 | 135979 | 12102 | 1.82% |
| 2025-11-27 | 8.71 | 8.79 | 0.23 | 2.69% | 8.68 | 9.05 | 191373 | 16920 | 2.56% |
| 2025-11-26 | 8.57 | 8.56 | -0.05 | -0.58% | 8.55 | 8.70 | 70114 | 6043 | 0.94% |
| 2025-11-25 | 8.72 | 8.61 | -0.03 | -0.35% | 8.58 | 8.72 | 68355 | 5903 | 0.91% |
| 2025-11-24 | 8.67 | 8.64 | -0.03 | -0.35% | 8.62 | 8.85 | 79322 | 6893 | 1.06% |
| 2025-11-21 | 8.83 | 8.67 | -0.24 | -2.69% | 8.66 | 8.98 | 96365 | 8463 | 1.29% |
| 2025-11-20 | 8.94 | 8.91 | -0.06 | -0.67% | 8.81 | 9.01 | 87637 | 7798 | 1.17% |
| 2025-11-19 | 8.88 | 8.97 | 0.05 | 0.56% | 8.84 | 9.04 | 80386 | 7178 | 1.07% |
| 2025-11-18 | 8.99 | 8.92 | -0.05 | -0.56% | 8.85 | 9.00 | 85117 | 7590 | 1.14% |
| 2025-11-17 | 9.10 | 8.97 | -0.17 | -1.86% | 8.94 | 9.16 | 85906 | 7736 | 1.15% |
| 2025-11-14 | 9.13 | 9.14 | 0.04 | 0.44% | 9.06 | 9.25 | 98001 | 8967 | 1.31% |
| 2025-11-13 | 9.16 | 9.10 | -0.05 | -0.55% | 9.02 | 9.16 | 79580 | 7233 | 1.06% |
| 2025-11-12 | 9.25 | 9.15 | -0.08 | -0.87% | 9.12 | 9.28 | 91491 | 8402 | 1.22% |
| 2025-11-11 | 9.18 | 9.23 | 0.05 | 0.54% | 9.11 | 9.28 | 108008 | 9945 | 1.44% |
| 2025-11-10 | 9.10 | 9.18 | 0.08 | 0.88% | 9.03 | 9.20 | 97178 | 8876 | 1.30% |
| 2025-11-07 | 9.06 | 9.10 | 0.04 | 0.44% | 9.04 | 9.18 | 91589 | 8359 | 1.22% |
| 2025-11-06 | 9.11 | 9.06 | -0.07 | -0.77% | 9.05 | 9.14 | 65143 | 5909 | 0.87% |
| 2025-11-05 | 9.00 | 9.13 | 0.08 | 0.88% | 8.98 | 9.14 | 86945 | 7898 | 1.16% |
| 2025-11-04 | 9.03 | 9.05 | 0.00 | 0.00% | 8.98 | 9.09 | 78994 | 7137 | 1.05% |
| 2025-11-03 | 9.01 | 9.05 | 0.06 | 0.67% | 8.94 | 9.09 | 97760 | 8815 | 1.31% |
| 2025-10-31 | 9.02 | 8.99 | -0.04 | -0.44% | 8.95 | 9.08 | 84956 | 7649 | 1.13% |
| 2025-10-30 | 9.00 | 9.03 | 0.03 | 0.33% | 8.96 | 9.13 | 97822 | 8843 | 1.31% |
| 2025-10-29 | 8.88 | 9.00 | 0.10 | 1.12% | 8.77 | 9.03 | 119470 | 10667 | 1.60% |
| 2025-10-28 | 9.06 | 8.90 | -0.27 | -2.94% | 8.88 | 9.09 | 145743 | 13033 | 1.95% |
| 2025-10-27 | 8.89 | 9.17 | 0.32 | 3.62% | 8.80 | 9.25 | 227754 | 20704 | 3.04% |
| 2025-10-24 | 8.71 | 8.85 | 0.23 | 2.67% | 8.71 | 8.96 | 150440 | 13352 | 2.01% |
| 2025-10-23 | 8.53 | 8.62 | 0.10 | 1.17% | 8.53 | 8.63 | 70406 | 6037 | 0.94% |
| 2025-10-22 | 8.52 | 8.52 | 0.00 | 0.00% | 8.47 | 8.56 | 50060 | 4272 | 0.67% |
| 2025-10-21 | 8.37 | 8.52 | 0.15 | 1.79% | 8.35 | 8.54 | 82031 | 6958 | 1.10% |
| 2025-10-20 | 8.41 | 8.37 | 0.03 | 0.36% | 8.33 | 8.41 | 41892 | 3501 | 0.56% |
| 2025-10-17 | 8.40 | 8.34 | -0.05 | -0.60% | 8.34 | 8.43 | 57784 | 4837 | 0.77% |
| 2025-10-16 | 8.48 | 8.39 | -0.07 | -0.83% | 8.38 | 8.49 | 65476 | 5511 | 0.87% |
| 2025-10-15 | 8.49 | 8.46 | 0.01 | 0.12% | 8.40 | 8.52 | 67038 | 5678 | 0.90% |
| 2025-10-14 | 8.52 | 8.45 | -0.05 | -0.59% | 8.38 | 8.53 | 137442 | 11632 | 1.84% |
| 2025-10-13 | 8.51 | 8.50 | -0.14 | -1.62% | 8.45 | 8.60 | 93580 | 7954 | 1.25% |
| 2025-10-10 | 8.55 | 8.64 | 0.08 | 0.93% | 8.51 | 8.65 | 86473 | 7432 | 1.15% |
| 2025-10-09 | 8.67 | 8.56 | -0.11 | -1.27% | 8.49 | 8.67 | 89250 | 7627 | 1.19% |
| 2025-09-30 | 8.65 | 8.67 | 0.02 | 0.23% | 8.60 | 8.70 | 46750 | 4048 | 0.62% |
| 2025-09-29 | 8.66 | 8.65 | -0.02 | -0.23% | 8.51 | 8.67 | 74924 | 6433 | 1.00% |
| 2025-09-26 | 8.60 | 8.67 | 0.06 | 0.70% | 8.57 | 8.78 | 68062 | 5916 | 0.91% |
| 2025-09-25 | 8.69 | 8.61 | -0.08 | -0.92% | 8.59 | 8.71 | 59615 | 5143 | 0.80% |
| 2025-09-24 | 8.60 | 8.69 | 0.04 | 0.46% | 8.56 | 8.72 | 51842 | 4492 | 0.69% |
| 2025-09-23 | 8.65 | 8.65 | -0.02 | -0.23% | 8.55 | 8.70 | 72202 | 6216 | 0.96% |
| 2025-09-22 | 8.80 | 8.67 | -0.15 | -1.70% | 8.61 | 8.81 | 77556 | 6723 | 1.04% |
| 2025-09-19 | 8.77 | 8.82 | 0.04 | 0.46% | 8.69 | 8.82 | 77068 | 6753 | 1.03% |
| 2025-09-18 | 8.96 | 8.78 | -0.12 | -1.35% | 8.75 | 8.96 | 111846 | 9878 | 1.49% |
| 2025-09-17 | 9.04 | 8.90 | -0.10 | -1.11% | 8.85 | 9.05 | 96187 | 8575 | 1.28% |
| 2025-09-16 | 9.15 | 9.00 | -0.16 | -1.75% | 8.84 | 9.15 | 139146 | 12478 | 1.86% |
| 2025-09-15 | 9.05 | 9.16 | 0.08 | 0.88% | 9.04 | 9.17 | 114760 | 10462 | 1.53% |
| 2025-09-12 | 9.08 | 9.08 | -0.03 | -0.33% | 9.06 | 9.15 | 87810 | 7994 | 1.17% |
| 2025-09-11 | 8.98 | 9.11 | 0.10 | 1.11% | 8.96 | 9.17 | 138340 | 12595 | 1.85% |
| 2025-09-10 | 8.95 | 9.01 | 0.08 | 0.90% | 8.88 | 9.02 | 105056 | 9408 | 1.40% |
| 2025-09-09 | 9.12 | 9.08 | -0.07 | -0.77% | 9.00 | 9.15 | 109543 | 9927 | 1.46% |
| 2025-09-08 | 8.89 | 9.15 | 0.29 | 3.27% | 8.89 | 9.19 | 176561 | 16059 | 2.36% |