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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.10 | 8.07 | -0.03 | -0.37% | 8.00 | 8.12 | 341059 | 27469 | 0.78% |
| 2025-12-16 | 8.14 | 8.10 | -0.04 | -0.49% | 8.06 | 8.15 | 206332 | 16714 | 0.47% |
| 2025-12-15 | 8.10 | 8.14 | 0.03 | 0.37% | 8.07 | 8.16 | 217584 | 17670 | 0.49% |
| 2025-12-12 | 8.11 | 8.11 | 0.01 | 0.12% | 8.07 | 8.12 | 306325 | 24801 | 0.70% |
| 2025-12-11 | 8.11 | 8.10 | 0.02 | 0.25% | 8.06 | 8.13 | 214179 | 17346 | 0.49% |
| 2025-12-10 | 8.15 | 8.08 | -0.07 | -0.86% | 8.04 | 8.22 | 416392 | 33770 | 0.95% |
| 2025-12-09 | 8.15 | 8.15 | 0.01 | 0.12% | 8.14 | 8.23 | 300959 | 24653 | 0.68% |
| 2025-12-08 | 8.19 | 8.14 | -0.05 | -0.61% | 8.13 | 8.21 | 319540 | 26101 | 0.73% |
| 2025-12-05 | 8.25 | 8.19 | -0.05 | -0.61% | 8.14 | 8.27 | 413140 | 33774 | 0.94% |
| 2025-12-04 | 8.29 | 8.24 | -0.05 | -0.60% | 8.23 | 8.31 | 246010 | 20294 | 0.56% |
| 2025-12-03 | 8.29 | 8.29 | -0.02 | -0.24% | 8.28 | 8.43 | 422346 | 35281 | 0.96% |
| 2025-12-02 | 8.32 | 8.31 | -0.03 | -0.36% | 8.27 | 8.36 | 238159 | 19778 | 0.54% |
| 2025-12-01 | 8.19 | 8.34 | 0.14 | 1.71% | 8.17 | 8.35 | 428580 | 35509 | 0.97% |
| 2025-11-28 | 8.27 | 8.20 | -0.07 | -0.85% | 8.18 | 8.28 | 239066 | 19650 | 0.54% |
| 2025-11-27 | 8.28 | 8.27 | -0.03 | -0.36% | 8.23 | 8.32 | 216207 | 17889 | 0.49% |
| 2025-11-26 | 8.23 | 8.30 | 0.08 | 0.97% | 8.22 | 8.35 | 488676 | 40605 | 1.11% |
| 2025-11-25 | 8.14 | 8.22 | 0.08 | 0.98% | 8.12 | 8.24 | 273385 | 22359 | 0.62% |
| 2025-11-24 | 8.12 | 8.14 | 0.02 | 0.25% | 8.07 | 8.22 | 399667 | 32544 | 0.91% |
| 2025-11-21 | 8.23 | 8.12 | -0.12 | -1.46% | 8.11 | 8.29 | 375826 | 30782 | 0.85% |
| 2025-11-20 | 8.14 | 8.24 | 0.10 | 1.23% | 8.13 | 8.33 | 433870 | 35784 | 0.99% |
| 2025-11-19 | 8.11 | 8.14 | 0.02 | 0.25% | 8.10 | 8.19 | 245970 | 20059 | 0.56% |
| 2025-11-18 | 8.14 | 8.12 | 0.00 | 0.00% | 8.07 | 8.17 | 290239 | 23595 | 0.66% |
| 2025-11-17 | 8.25 | 8.12 | -0.13 | -1.58% | 8.10 | 8.26 | 441323 | 35943 | 1.00% |
| 2025-11-14 | 8.46 | 8.46 | -0.01 | -0.12% | 8.44 | 8.53 | 355620 | 30221 | 0.81% |
| 2025-11-13 | 8.48 | 8.47 | -0.01 | -0.12% | 8.37 | 8.49 | 416803 | 35112 | 0.95% |
| 2025-11-12 | 8.47 | 8.48 | 0.01 | 0.12% | 8.43 | 8.53 | 342530 | 29078 | 0.78% |
| 2025-11-11 | 8.46 | 8.47 | 0.03 | 0.36% | 8.43 | 8.48 | 364235 | 30807 | 0.83% |
| 2025-11-10 | 8.36 | 8.44 | 0.11 | 1.32% | 8.34 | 8.46 | 312680 | 26319 | 0.71% |
| 2025-11-07 | 8.41 | 8.33 | -0.09 | -1.07% | 8.32 | 8.48 | 373432 | 31360 | 0.85% |
| 2025-11-06 | 8.38 | 8.42 | 0.04 | 0.48% | 8.31 | 8.45 | 435931 | 36586 | 0.99% |
| 2025-11-05 | 8.45 | 8.38 | -0.07 | -0.83% | 8.37 | 8.48 | 395072 | 33229 | 0.90% |
| 2025-11-04 | 8.33 | 8.45 | 0.12 | 1.44% | 8.31 | 8.48 | 573820 | 48370 | 1.31% |
| 2025-11-03 | 8.26 | 8.33 | 0.06 | 0.73% | 8.21 | 8.38 | 522605 | 43431 | 1.19% |
| 2025-10-31 | 8.31 | 8.27 | 0.14 | 1.72% | 8.16 | 8.33 | 746563 | 61639 | 1.70% |
| 2025-10-30 | 8.17 | 8.13 | -0.04 | -0.49% | 8.12 | 8.22 | 373536 | 30483 | 0.85% |
| 2025-10-29 | 8.27 | 8.17 | -0.11 | -1.33% | 8.12 | 8.29 | 460168 | 37626 | 1.05% |
| 2025-10-28 | 8.34 | 8.28 | -0.04 | -0.48% | 8.26 | 8.37 | 380577 | 31561 | 0.87% |
| 2025-10-27 | 8.39 | 8.32 | -0.09 | -1.07% | 8.31 | 8.46 | 552506 | 46254 | 1.26% |
| 2025-10-24 | 8.50 | 8.41 | -0.09 | -1.06% | 8.40 | 8.51 | 287099 | 24250 | 0.65% |
| 2025-10-23 | 8.50 | 8.50 | 0.00 | 0.00% | 8.43 | 8.56 | 358852 | 30481 | 0.82% |
| 2025-10-22 | 8.46 | 8.50 | 0.04 | 0.47% | 8.43 | 8.54 | 291412 | 24740 | 0.66% |
| 2025-10-21 | 8.46 | 8.46 | -0.01 | -0.12% | 8.41 | 8.55 | 371240 | 31445 | 0.84% |
| 2025-10-20 | 8.53 | 8.47 | -0.08 | -0.94% | 8.35 | 8.53 | 387898 | 32748 | 0.88% |
| 2025-10-17 | 8.58 | 8.55 | -0.06 | -0.70% | 8.52 | 8.63 | 390856 | 33501 | 0.89% |
| 2025-10-16 | 8.48 | 8.61 | 0.16 | 1.89% | 8.47 | 8.65 | 433566 | 37202 | 0.99% |
| 2025-10-15 | 8.53 | 8.45 | -0.12 | -1.40% | 8.44 | 8.60 | 551997 | 46924 | 1.26% |
| 2025-10-14 | 8.35 | 8.57 | 0.19 | 2.27% | 8.31 | 8.59 | 740660 | 62911 | 1.68% |
| 2025-10-13 | 8.19 | 8.38 | 0.13 | 1.58% | 8.16 | 8.42 | 643364 | 53420 | 1.46% |
| 2025-10-10 | 8.07 | 8.25 | 0.18 | 2.23% | 8.07 | 8.25 | 555578 | 45567 | 1.26% |
| 2025-10-09 | 8.15 | 8.07 | -0.09 | -1.10% | 8.03 | 8.16 | 512143 | 41280 | 1.16% |
| 2025-09-30 | 8.30 | 8.16 | -0.16 | -1.92% | 8.11 | 8.32 | 524902 | 42917 | 1.19% |
| 2025-09-29 | 8.26 | 8.32 | 0.04 | 0.48% | 8.19 | 8.36 | 532414 | 44151 | 1.21% |
| 2025-09-26 | 8.22 | 8.28 | 0.06 | 0.73% | 8.10 | 8.30 | 445377 | 36518 | 1.01% |
| 2025-09-25 | 8.20 | 8.22 | -0.02 | -0.24% | 8.11 | 8.23 | 362295 | 29590 | 0.82% |
| 2025-09-24 | 8.18 | 8.24 | 0.01 | 0.12% | 8.16 | 8.30 | 439391 | 36198 | 1.00% |
| 2025-09-23 | 7.97 | 8.23 | 0.22 | 2.75% | 7.92 | 8.27 | 769970 | 63002 | 1.75% |
| 2025-09-22 | 8.11 | 8.01 | -0.14 | -1.72% | 7.99 | 8.13 | 389440 | 31284 | 0.89% |
| 2025-09-19 | 8.00 | 8.15 | 0.16 | 2.00% | 7.92 | 8.18 | 546934 | 44123 | 1.24% |
| 2025-09-18 | 8.10 | 7.99 | -0.12 | -1.48% | 7.99 | 8.10 | 522310 | 41952 | 1.19% |
| 2025-09-17 | 8.08 | 8.11 | 0.04 | 0.50% | 8.05 | 8.12 | 363068 | 29357 | 0.83% |
| 2025-09-16 | 8.11 | 8.07 | -0.03 | -0.37% | 8.05 | 8.13 | 258772 | 20925 | 0.59% |
| 2025-09-15 | 8.23 | 8.10 | -0.13 | -1.58% | 8.06 | 8.23 | 440115 | 35753 | 1.00% |
| 2025-09-12 | 8.33 | 8.23 | -0.13 | -1.56% | 8.21 | 8.38 | 370246 | 30720 | 0.84% |
| 2025-09-11 | 8.30 | 8.36 | 0.06 | 0.72% | 8.26 | 8.38 | 478557 | 39801 | 1.09% |
| 2025-09-10 | 8.28 | 8.30 | 0.00 | 0.00% | 8.20 | 8.31 | 271134 | 22395 | 0.62% |
| 2025-09-09 | 8.13 | 8.30 | 0.16 | 1.97% | 8.12 | 8.30 | 433542 | 35719 | 0.99% |
| 2025-09-08 | 8.04 | 8.14 | 0.11 | 1.37% | 8.04 | 8.27 | 673063 | 55034 | 1.53% |