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 | 8.02 | 8.03 | -0.01 | -0.12% | 7.98 | 8.09 | 85095 | 6830 | 0.67% |
| 2025-12-15 | 7.98 | 8.04 | 0.08 | 1.01% | 7.93 | 8.06 | 77572 | 6218 | 0.61% |
| 2025-12-12 | 7.95 | 7.96 | -0.02 | -0.25% | 7.90 | 8.01 | 79529 | 6332 | 0.63% |
| 2025-12-11 | 8.06 | 7.98 | -0.06 | -0.75% | 7.93 | 8.07 | 85559 | 6830 | 0.68% |
| 2025-12-10 | 7.97 | 8.04 | 0.05 | 0.63% | 7.95 | 8.05 | 70413 | 5635 | 0.56% |
| 2025-12-09 | 8.06 | 7.99 | -0.09 | -1.11% | 7.98 | 8.12 | 102751 | 8243 | 0.81% |
| 2025-12-08 | 8.20 | 8.08 | -0.08 | -0.98% | 8.06 | 8.21 | 110656 | 8961 | 0.87% |
| 2025-12-05 | 8.17 | 8.16 | -0.03 | -0.37% | 8.09 | 8.22 | 79274 | 6454 | 0.63% |
| 2025-12-04 | 8.40 | 8.19 | -0.20 | -2.38% | 8.17 | 8.40 | 73730 | 6071 | 0.58% |
| 2025-12-03 | 8.38 | 8.39 | 0.03 | 0.36% | 8.32 | 8.48 | 112054 | 9398 | 0.89% |
| 2025-12-02 | 8.28 | 8.36 | 0.07 | 0.84% | 8.26 | 8.40 | 94390 | 7875 | 0.75% |
| 2025-12-01 | 8.20 | 8.29 | 0.11 | 1.34% | 8.19 | 8.38 | 105354 | 8758 | 0.83% |
| 2025-11-28 | 8.11 | 8.18 | 0.06 | 0.74% | 8.06 | 8.18 | 61225 | 4974 | 0.48% |
| 2025-11-27 | 8.15 | 8.12 | 0.01 | 0.12% | 8.07 | 8.18 | 66089 | 5374 | 0.52% |
| 2025-11-26 | 8.21 | 8.11 | -0.12 | -1.46% | 8.08 | 8.35 | 81951 | 6709 | 0.65% |
| 2025-11-25 | 8.06 | 8.23 | 0.21 | 2.62% | 8.02 | 8.30 | 117001 | 9624 | 0.92% |
| 2025-11-24 | 8.03 | 8.02 | 0.01 | 0.12% | 7.99 | 8.13 | 114341 | 9201 | 0.90% |
| 2025-11-21 | 8.26 | 8.01 | -0.32 | -3.84% | 8.00 | 8.37 | 134333 | 10924 | 1.06% |
| 2025-11-20 | 8.30 | 8.33 | 0.00 | 0.00% | 8.25 | 8.40 | 88776 | 7392 | 0.70% |
| 2025-11-19 | 8.31 | 8.33 | 0.02 | 0.24% | 8.30 | 8.37 | 87434 | 7288 | 0.69% |
| 2025-11-18 | 8.44 | 8.31 | -0.13 | -1.54% | 8.27 | 8.46 | 97744 | 8147 | 0.77% |
| 2025-11-17 | 8.54 | 8.44 | -0.10 | -1.17% | 8.37 | 8.59 | 129617 | 10941 | 1.02% |
| 2025-11-14 | 8.56 | 8.54 | -0.05 | -0.58% | 8.52 | 8.73 | 171446 | 14754 | 1.35% |
| 2025-11-13 | 8.41 | 8.59 | 0.15 | 1.78% | 8.36 | 8.61 | 155445 | 13195 | 1.23% |
| 2025-11-12 | 8.36 | 8.44 | 0.08 | 0.96% | 8.32 | 8.49 | 158193 | 13320 | 1.25% |
| 2025-11-11 | 8.20 | 8.36 | 0.18 | 2.20% | 8.16 | 8.41 | 194633 | 16202 | 1.54% |
| 2025-11-10 | 8.00 | 8.18 | 0.20 | 2.51% | 7.94 | 8.19 | 162128 | 13113 | 1.28% |
| 2025-11-07 | 7.98 | 7.98 | -0.02 | -0.25% | 7.96 | 8.03 | 75115 | 6006 | 0.59% |
| 2025-11-06 | 8.04 | 8.00 | -0.05 | -0.62% | 7.96 | 8.07 | 102830 | 8223 | 0.81% |
| 2025-11-05 | 8.07 | 8.05 | -0.04 | -0.49% | 8.01 | 8.09 | 116886 | 9407 | 0.92% |
| 2025-11-04 | 8.03 | 8.09 | 0.02 | 0.25% | 8.01 | 8.12 | 144035 | 11635 | 1.14% |
| 2025-11-03 | 8.03 | 8.07 | 0.10 | 1.25% | 7.97 | 8.14 | 226769 | 18260 | 1.79% |
| 2025-10-31 | 7.92 | 7.97 | 0.04 | 0.50% | 7.90 | 8.01 | 144287 | 11484 | 1.14% |
| 2025-10-30 | 7.92 | 7.93 | -0.02 | -0.25% | 7.90 | 8.04 | 213806 | 17042 | 1.69% |
| 2025-10-29 | 7.95 | 7.95 | -0.09 | -1.12% | 7.85 | 8.00 | 282011 | 22312 | 2.23% |
| 2025-10-28 | 8.75 | 8.04 | -0.77 | -8.74% | 7.93 | 8.80 | 738280 | 60363 | 5.83% |
| 2025-10-27 | 8.55 | 8.81 | 0.38 | 4.51% | 8.53 | 8.89 | 265408 | 23175 | 2.10% |
| 2025-10-24 | 8.49 | 8.43 | -0.05 | -0.59% | 8.41 | 8.60 | 91204 | 7752 | 0.72% |
| 2025-10-23 | 8.32 | 8.48 | 0.14 | 1.68% | 8.30 | 8.48 | 83848 | 7045 | 0.66% |
| 2025-10-22 | 8.36 | 8.34 | -0.04 | -0.48% | 8.31 | 8.48 | 80817 | 6759 | 0.64% |
| 2025-10-21 | 8.31 | 8.38 | 0.08 | 0.96% | 8.26 | 8.43 | 87420 | 7319 | 0.69% |
| 2025-10-20 | 8.40 | 8.30 | -0.10 | -1.19% | 8.28 | 8.46 | 79162 | 6596 | 0.63% |
| 2025-10-17 | 8.47 | 8.40 | -0.09 | -1.06% | 8.39 | 8.53 | 84792 | 7165 | 0.67% |
| 2025-10-16 | 8.55 | 8.49 | -0.06 | -0.70% | 8.49 | 8.65 | 96984 | 8308 | 0.77% |
| 2025-10-15 | 8.47 | 8.55 | 0.05 | 0.59% | 8.43 | 8.58 | 123512 | 10532 | 0.98% |
| 2025-10-14 | 8.43 | 8.50 | 0.07 | 0.83% | 8.36 | 8.54 | 148644 | 12593 | 1.17% |
| 2025-10-13 | 8.17 | 8.43 | 0.07 | 0.84% | 8.10 | 8.46 | 176813 | 14634 | 1.40% |
| 2025-10-10 | 8.23 | 8.36 | 0.13 | 1.58% | 8.20 | 8.42 | 134660 | 11253 | 1.06% |
| 2025-10-09 | 8.24 | 8.23 | -0.01 | -0.12% | 8.11 | 8.27 | 106161 | 8674 | 0.84% |
| 2025-09-30 | 8.20 | 8.24 | 0.05 | 0.61% | 8.13 | 8.25 | 68797 | 5642 | 0.54% |
| 2025-09-29 | 8.14 | 8.19 | 0.02 | 0.24% | 8.00 | 8.24 | 106536 | 8668 | 0.84% |
| 2025-09-26 | 8.17 | 8.17 | 0.02 | 0.25% | 8.10 | 8.24 | 84853 | 6937 | 0.67% |
| 2025-09-25 | 8.28 | 8.15 | -0.14 | -1.69% | 8.15 | 8.34 | 83937 | 6895 | 0.66% |
| 2025-09-24 | 8.13 | 8.29 | 0.17 | 2.09% | 8.12 | 8.32 | 92331 | 7631 | 0.73% |
| 2025-09-23 | 8.25 | 8.18 | -0.06 | -0.73% | 8.03 | 8.28 | 127940 | 10402 | 1.01% |
| 2025-09-22 | 8.46 | 8.24 | -0.28 | -3.29% | 8.21 | 8.52 | 162091 | 13407 | 1.28% |
| 2025-09-19 | 8.35 | 8.52 | 0.15 | 1.79% | 8.31 | 8.57 | 164445 | 13985 | 1.30% |
| 2025-09-18 | 8.45 | 8.37 | -0.11 | -1.30% | 8.30 | 8.62 | 197165 | 16693 | 1.56% |
| 2025-09-17 | 8.41 | 8.48 | 0.06 | 0.71% | 8.33 | 8.50 | 136348 | 11457 | 1.08% |
| 2025-09-16 | 8.34 | 8.42 | 0.08 | 0.96% | 8.27 | 8.43 | 101058 | 8435 | 0.80% |
| 2025-09-15 | 8.46 | 8.34 | -0.12 | -1.42% | 8.32 | 8.48 | 125482 | 10492 | 0.99% |
| 2025-09-12 | 8.59 | 8.46 | -0.12 | -1.40% | 8.41 | 8.60 | 157592 | 13353 | 1.25% |
| 2025-09-11 | 8.49 | 8.58 | 0.09 | 1.06% | 8.36 | 8.58 | 138219 | 11692 | 1.09% |
| 2025-09-10 | 8.48 | 8.49 | 0.01 | 0.12% | 8.45 | 8.63 | 124215 | 10617 | 0.98% |
| 2025-09-09 | 8.48 | 8.48 | -0.02 | -0.24% | 8.42 | 8.56 | 134327 | 11398 | 1.06% |
| 2025-09-08 | 8.45 | 8.50 | 0.08 | 0.95% | 8.40 | 8.61 | 192304 | 16334 | 1.52% |