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 | 8.17 | 8.52 | 0.34 | 4.16% | 8.06 | 8.65 | 944093 | 79421 | 8.07% |
| 2025-12-15 | 8.05 | 8.18 | 0.22 | 2.76% | 7.99 | 8.45 | 561950 | 46316 | 4.81% |
| 2025-12-12 | 7.94 | 7.96 | 0.02 | 0.25% | 7.92 | 8.04 | 118665 | 9463 | 1.01% |
| 2025-12-11 | 8.10 | 7.94 | -0.15 | -1.85% | 7.93 | 8.11 | 136438 | 10911 | 1.17% |
| 2025-12-10 | 8.02 | 8.09 | 0.05 | 0.62% | 7.96 | 8.11 | 129541 | 10427 | 1.11% |
| 2025-12-09 | 8.11 | 8.04 | -0.10 | -1.23% | 8.02 | 8.17 | 125328 | 10134 | 1.07% |
| 2025-12-08 | 8.04 | 8.14 | 0.10 | 1.24% | 8.01 | 8.24 | 222136 | 18127 | 1.90% |
| 2025-12-05 | 7.84 | 8.04 | 0.18 | 2.29% | 7.79 | 8.07 | 207091 | 16460 | 1.77% |
| 2025-12-04 | 8.03 | 7.86 | -0.04 | -0.51% | 7.82 | 8.08 | 152039 | 12030 | 1.30% |
| 2025-12-03 | 8.09 | 7.90 | -0.18 | -2.23% | 7.87 | 8.11 | 222907 | 17690 | 1.91% |
| 2025-12-02 | 8.17 | 8.08 | -0.09 | -1.10% | 8.06 | 8.17 | 125005 | 10121 | 1.07% |
| 2025-12-01 | 8.13 | 8.17 | 0.02 | 0.25% | 8.10 | 8.20 | 145836 | 11901 | 1.25% |
| 2025-11-28 | 8.12 | 8.15 | 0.04 | 0.49% | 8.04 | 8.16 | 133076 | 10797 | 1.14% |
| 2025-11-27 | 8.17 | 8.11 | -0.06 | -0.73% | 8.09 | 8.23 | 123472 | 10082 | 1.06% |
| 2025-11-26 | 8.24 | 8.17 | -0.07 | -0.85% | 8.15 | 8.31 | 140401 | 11544 | 1.20% |
| 2025-11-25 | 8.22 | 8.24 | 0.06 | 0.73% | 8.18 | 8.31 | 156367 | 12927 | 1.34% |
| 2025-11-24 | 8.10 | 8.18 | 0.14 | 1.74% | 8.06 | 8.24 | 212925 | 17380 | 1.82% |
| 2025-11-21 | 8.20 | 8.04 | -0.29 | -3.48% | 8.04 | 8.34 | 253603 | 20660 | 2.17% |
| 2025-11-20 | 8.47 | 8.33 | -0.11 | -1.30% | 8.29 | 8.52 | 208119 | 17403 | 1.78% |
| 2025-11-19 | 8.68 | 8.44 | -0.28 | -3.21% | 8.42 | 8.74 | 254486 | 21683 | 2.18% |
| 2025-11-18 | 8.79 | 8.72 | -0.12 | -1.36% | 8.67 | 8.83 | 222581 | 19398 | 1.90% |
| 2025-11-17 | 8.77 | 8.84 | -0.01 | -0.11% | 8.67 | 8.86 | 282885 | 24788 | 2.42% |
| 2025-11-14 | 9.00 | 8.85 | -0.19 | -2.10% | 8.85 | 9.03 | 297459 | 26544 | 2.54% |
| 2025-11-13 | 9.05 | 9.04 | 0.01 | 0.11% | 8.90 | 9.08 | 421974 | 37892 | 3.61% |
| 2025-11-12 | 8.91 | 9.03 | 0.12 | 1.35% | 8.78 | 9.15 | 631733 | 56712 | 5.40% |
| 2025-11-11 | 8.81 | 8.91 | 0.10 | 1.14% | 8.79 | 8.92 | 292391 | 25950 | 2.50% |
| 2025-11-10 | 8.77 | 8.81 | 0.02 | 0.23% | 8.75 | 8.83 | 197654 | 17379 | 1.69% |
| 2025-11-07 | 8.77 | 8.79 | -0.05 | -0.57% | 8.74 | 9.00 | 304345 | 26929 | 2.60% |
| 2025-11-06 | 8.81 | 8.84 | 0.04 | 0.45% | 8.74 | 8.85 | 216871 | 19099 | 1.85% |
| 2025-11-05 | 8.72 | 8.80 | -0.02 | -0.23% | 8.68 | 8.83 | 212231 | 18646 | 1.82% |
| 2025-11-04 | 8.90 | 8.82 | -0.14 | -1.56% | 8.76 | 8.92 | 244851 | 21605 | 2.09% |
| 2025-11-03 | 8.91 | 8.96 | 0.02 | 0.22% | 8.83 | 9.01 | 245478 | 21857 | 2.10% |
| 2025-10-31 | 8.78 | 8.94 | 0.13 | 1.48% | 8.75 | 8.96 | 337014 | 30041 | 2.88% |
| 2025-10-30 | 8.90 | 8.81 | -0.13 | -1.45% | 8.77 | 8.98 | 356760 | 31534 | 3.05% |
| 2025-10-29 | 8.97 | 8.94 | 0.20 | 2.29% | 8.86 | 9.08 | 571979 | 51217 | 4.89% |
| 2025-10-28 | 8.80 | 8.74 | -0.02 | -0.23% | 8.70 | 8.83 | 257386 | 22577 | 2.20% |
| 2025-10-27 | 8.70 | 8.76 | 0.13 | 1.51% | 8.70 | 8.87 | 347571 | 30521 | 2.97% |
| 2025-10-24 | 8.63 | 8.63 | 0.00 | 0.00% | 8.60 | 8.71 | 191899 | 16587 | 1.64% |
| 2025-10-23 | 8.70 | 8.63 | -0.10 | -1.15% | 8.49 | 8.73 | 252784 | 21651 | 2.16% |
| 2025-10-22 | 8.72 | 8.73 | 0.00 | 0.00% | 8.66 | 8.81 | 197784 | 17298 | 1.69% |
| 2025-10-21 | 8.63 | 8.73 | 0.10 | 1.16% | 8.56 | 8.73 | 259130 | 22496 | 2.22% |
| 2025-10-20 | 8.61 | 8.63 | 0.15 | 1.77% | 8.50 | 8.78 | 264027 | 22843 | 2.26% |
| 2025-10-17 | 8.66 | 8.48 | -0.16 | -1.85% | 8.47 | 8.78 | 306654 | 26509 | 2.62% |
| 2025-10-16 | 8.84 | 8.64 | -0.19 | -2.15% | 8.61 | 8.84 | 247019 | 21461 | 2.11% |
| 2025-10-15 | 8.77 | 8.83 | 0.07 | 0.80% | 8.65 | 8.84 | 262870 | 23016 | 2.25% |
| 2025-10-14 | 8.74 | 8.76 | 0.03 | 0.34% | 8.72 | 9.01 | 435039 | 38560 | 3.72% |
| 2025-10-13 | 8.44 | 8.73 | -0.16 | -1.80% | 8.42 | 8.76 | 295738 | 25621 | 2.53% |
| 2025-10-10 | 8.99 | 8.89 | -0.09 | -1.00% | 8.86 | 9.03 | 277562 | 24824 | 2.37% |
| 2025-10-09 | 8.92 | 8.98 | 0.12 | 1.35% | 8.82 | 9.02 | 352923 | 31538 | 3.02% |
| 2025-09-30 | 8.91 | 8.86 | -0.11 | -1.23% | 8.85 | 8.95 | 273865 | 24329 | 2.34% |
| 2025-09-29 | 8.79 | 8.97 | 0.03 | 0.34% | 8.60 | 9.15 | 505088 | 44459 | 4.32% |
| 2025-09-26 | 9.14 | 8.94 | 0.11 | 1.25% | 8.90 | 9.30 | 558987 | 50877 | 4.78% |
| 2025-09-25 | 8.88 | 8.83 | -0.05 | -0.56% | 8.78 | 8.94 | 270614 | 23976 | 2.31% |
| 2025-09-24 | 8.75 | 8.88 | 0.05 | 0.57% | 8.67 | 8.88 | 314435 | 27702 | 2.69% |
| 2025-09-23 | 9.12 | 8.83 | -0.28 | -3.07% | 8.63 | 9.12 | 521103 | 45820 | 4.46% |
| 2025-09-22 | 9.24 | 9.11 | -0.12 | -1.30% | 9.03 | 9.27 | 361997 | 32952 | 3.10% |
| 2025-09-19 | 9.41 | 9.23 | -0.29 | -3.05% | 9.21 | 9.47 | 393983 | 36666 | 3.37% |
| 2025-09-18 | 9.80 | 9.52 | -0.37 | -3.74% | 9.45 | 9.80 | 643635 | 61918 | 5.50% |
| 2025-09-17 | 9.78 | 9.89 | 0.27 | 2.81% | 9.68 | 9.96 | 751544 | 74001 | 6.43% |
| 2025-09-16 | 9.50 | 9.62 | 0.12 | 1.26% | 9.40 | 9.63 | 387988 | 37042 | 3.32% |
| 2025-09-15 | 9.65 | 9.50 | -0.06 | -0.63% | 9.49 | 9.74 | 341924 | 32791 | 2.92% |
| 2025-09-12 | 9.77 | 9.56 | -0.07 | -0.73% | 9.55 | 9.78 | 453453 | 43732 | 3.88% |
| 2025-09-11 | 9.49 | 9.63 | 0.14 | 1.48% | 9.35 | 9.63 | 436941 | 41561 | 3.74% |
| 2025-09-10 | 9.49 | 9.49 | 0.00 | 0.00% | 9.42 | 9.69 | 327819 | 31293 | 2.80% |
| 2025-09-09 | 9.74 | 9.49 | -0.26 | -2.67% | 9.45 | 9.78 | 433528 | 41637 | 3.71% |
| 2025-09-08 | 9.60 | 9.75 | 0.12 | 1.25% | 9.52 | 9.83 | 543438 | 52787 | 4.65% |