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 | 8.05 | 7.87 | -0.20 | -2.48% | 7.84 | 8.06 | 72205 | 5710 | 1.42% |
| 2025-12-15 | 8.03 | 8.07 | 0.05 | 0.62% | 7.89 | 8.10 | 70771 | 5674 | 1.40% |
| 2025-12-12 | 8.03 | 8.02 | -0.02 | -0.25% | 8.00 | 8.20 | 66544 | 5398 | 1.31% |
| 2025-12-11 | 8.20 | 8.04 | -0.14 | -1.71% | 8.04 | 8.28 | 70294 | 5706 | 1.39% |
| 2025-12-10 | 8.22 | 8.18 | -0.08 | -0.97% | 8.12 | 8.29 | 69175 | 5664 | 1.36% |
| 2025-12-09 | 8.49 | 8.26 | -0.19 | -2.25% | 8.24 | 8.49 | 86338 | 7180 | 1.70% |
| 2025-12-08 | 8.55 | 8.45 | -0.09 | -1.05% | 8.43 | 8.59 | 97903 | 8311 | 1.93% |
| 2025-12-05 | 8.42 | 8.54 | 0.10 | 1.18% | 8.32 | 8.55 | 94913 | 8030 | 1.87% |
| 2025-12-04 | 8.57 | 8.44 | -0.16 | -1.86% | 8.42 | 8.81 | 151496 | 12922 | 2.99% |
| 2025-12-03 | 8.78 | 8.60 | -0.24 | -2.71% | 8.58 | 8.80 | 144629 | 12517 | 2.85% |
| 2025-12-02 | 8.55 | 8.84 | 0.26 | 3.03% | 8.45 | 8.85 | 235921 | 20556 | 4.65% |
| 2025-12-01 | 8.71 | 8.58 | -0.16 | -1.83% | 8.53 | 8.75 | 133361 | 11450 | 2.63% |
| 2025-11-28 | 8.55 | 8.74 | 0.14 | 1.63% | 8.55 | 8.78 | 158517 | 13783 | 3.12% |
| 2025-11-27 | 8.44 | 8.60 | 0.15 | 1.78% | 8.39 | 8.73 | 133464 | 11487 | 2.63% |
| 2025-11-26 | 8.55 | 8.45 | -0.15 | -1.74% | 8.39 | 8.63 | 98922 | 8398 | 1.95% |
| 2025-11-25 | 8.42 | 8.60 | 0.22 | 2.63% | 8.38 | 8.60 | 109596 | 9371 | 2.16% |
| 2025-11-24 | 8.30 | 8.38 | 0.16 | 1.95% | 8.28 | 8.46 | 116687 | 9766 | 2.30% |
| 2025-11-21 | 8.41 | 8.22 | -0.28 | -3.29% | 8.13 | 8.56 | 137069 | 11389 | 2.70% |
| 2025-11-20 | 8.41 | 8.50 | 0.10 | 1.19% | 8.31 | 8.60 | 97404 | 8261 | 1.92% |
| 2025-11-19 | 8.44 | 8.40 | -0.08 | -0.94% | 8.29 | 8.54 | 83308 | 6973 | 1.64% |
| 2025-11-18 | 8.56 | 8.48 | -0.15 | -1.74% | 8.45 | 8.62 | 101959 | 8664 | 2.01% |
| 2025-11-17 | 8.50 | 8.63 | 0.09 | 1.05% | 8.47 | 8.76 | 113575 | 9808 | 2.24% |
| 2025-11-14 | 8.54 | 8.54 | -0.05 | -0.58% | 8.48 | 8.64 | 108317 | 9268 | 2.14% |
| 2025-11-13 | 8.30 | 8.59 | 0.24 | 2.87% | 8.28 | 8.66 | 145716 | 12428 | 2.87% |
| 2025-11-12 | 8.46 | 8.35 | -0.12 | -1.42% | 8.29 | 8.48 | 109022 | 9109 | 2.15% |
| 2025-11-11 | 8.26 | 8.47 | 0.21 | 2.54% | 8.26 | 8.55 | 176759 | 14907 | 3.48% |
| 2025-11-10 | 8.28 | 8.26 | -0.02 | -0.24% | 8.22 | 8.34 | 80326 | 6640 | 1.58% |
| 2025-11-07 | 8.24 | 8.28 | 0.02 | 0.24% | 8.22 | 8.32 | 73469 | 6081 | 1.45% |
| 2025-11-06 | 8.29 | 8.26 | 0.01 | 0.12% | 8.17 | 8.33 | 94835 | 7802 | 1.87% |
| 2025-11-05 | 8.14 | 8.25 | 0.06 | 0.73% | 8.13 | 8.32 | 151850 | 12522 | 2.99% |
| 2025-11-04 | 8.03 | 8.19 | 0.17 | 2.12% | 8.00 | 8.40 | 198415 | 16300 | 3.91% |
| 2025-11-03 | 7.89 | 8.02 | 0.14 | 1.78% | 7.83 | 8.05 | 66648 | 5308 | 1.31% |
| 2025-10-31 | 7.90 | 7.88 | 0.04 | 0.51% | 7.78 | 7.93 | 57826 | 4559 | 1.14% |
| 2025-10-30 | 8.04 | 7.84 | -0.25 | -3.09% | 7.84 | 8.09 | 95660 | 7576 | 1.89% |
| 2025-10-29 | 8.12 | 8.09 | -0.09 | -1.10% | 8.03 | 8.20 | 70803 | 5729 | 1.40% |
| 2025-10-28 | 8.17 | 8.18 | 0.04 | 0.49% | 8.07 | 8.22 | 73673 | 6013 | 1.45% |
| 2025-10-27 | 8.09 | 8.14 | 0.04 | 0.49% | 8.00 | 8.15 | 84469 | 6824 | 1.67% |
| 2025-10-24 | 8.18 | 8.10 | 0.03 | 0.37% | 8.05 | 8.24 | 84773 | 6887 | 1.67% |
| 2025-10-23 | 7.88 | 8.07 | 0.15 | 1.89% | 7.83 | 8.08 | 85904 | 6860 | 1.69% |
| 2025-10-22 | 7.86 | 7.92 | 0.06 | 0.76% | 7.83 | 8.00 | 67255 | 5340 | 1.33% |
| 2025-10-21 | 7.73 | 7.86 | 0.13 | 1.68% | 7.71 | 7.88 | 60119 | 4708 | 1.19% |
| 2025-10-20 | 7.67 | 7.73 | 0.10 | 1.31% | 7.67 | 7.75 | 53164 | 4097 | 1.05% |
| 2025-10-17 | 7.92 | 7.63 | -0.27 | -3.42% | 7.62 | 7.96 | 87139 | 6735 | 1.72% |
| 2025-10-16 | 8.02 | 7.90 | -0.16 | -1.99% | 7.88 | 8.08 | 68971 | 5475 | 1.36% |
| 2025-10-15 | 7.90 | 8.06 | 0.16 | 2.03% | 7.83 | 8.06 | 65107 | 5179 | 1.28% |
| 2025-10-14 | 8.01 | 7.90 | -0.12 | -1.50% | 7.86 | 8.14 | 82916 | 6638 | 1.63% |
| 2025-10-13 | 7.93 | 8.02 | -0.07 | -0.87% | 7.68 | 8.04 | 90087 | 7133 | 1.78% |
| 2025-10-10 | 8.14 | 8.09 | -0.07 | -0.86% | 8.01 | 8.16 | 85195 | 6879 | 1.68% |
| 2025-10-09 | 7.90 | 8.16 | 0.27 | 3.42% | 7.90 | 8.17 | 132602 | 10750 | 2.61% |
| 2025-09-30 | 8.01 | 7.89 | -0.13 | -1.62% | 7.89 | 8.06 | 74592 | 5948 | 1.47% |
| 2025-09-29 | 7.84 | 8.02 | 0.19 | 2.43% | 7.74 | 8.06 | 96779 | 7705 | 1.91% |
| 2025-09-26 | 7.83 | 7.83 | -0.02 | -0.25% | 7.78 | 8.12 | 104783 | 8324 | 2.07% |
| 2025-09-25 | 8.05 | 7.85 | -0.22 | -2.73% | 7.84 | 8.16 | 102050 | 8146 | 2.01% |
| 2025-09-24 | 7.92 | 8.07 | 0.09 | 1.13% | 7.91 | 8.07 | 72229 | 5787 | 1.42% |
| 2025-09-23 | 8.08 | 7.98 | -0.12 | -1.48% | 7.73 | 8.14 | 109025 | 8587 | 2.15% |
| 2025-09-22 | 8.16 | 8.10 | -0.04 | -0.49% | 8.00 | 8.16 | 72852 | 5874 | 1.44% |
| 2025-09-19 | 8.28 | 8.14 | -0.17 | -2.05% | 8.09 | 8.32 | 104122 | 8510 | 2.05% |
| 2025-09-18 | 8.46 | 8.31 | -0.14 | -1.66% | 8.21 | 8.47 | 143848 | 12041 | 2.84% |
| 2025-09-17 | 8.43 | 8.45 | -0.02 | -0.24% | 8.40 | 8.50 | 100454 | 8484 | 1.98% |
| 2025-09-16 | 8.28 | 8.47 | 0.20 | 2.42% | 8.24 | 8.64 | 159940 | 13527 | 3.15% |
| 2025-09-15 | 8.30 | 8.27 | -0.07 | -0.84% | 8.24 | 8.40 | 103272 | 8573 | 2.04% |
| 2025-09-12 | 8.48 | 8.34 | -0.13 | -1.53% | 8.30 | 8.58 | 147614 | 12425 | 2.91% |
| 2025-09-11 | 8.39 | 8.47 | 0.01 | 0.12% | 8.31 | 8.48 | 140196 | 11800 | 2.76% |
| 2025-09-10 | 8.19 | 8.46 | 0.22 | 2.67% | 8.19 | 8.48 | 188606 | 15819 | 3.72% |
| 2025-09-09 | 8.34 | 8.24 | -0.13 | -1.55% | 8.19 | 8.37 | 108392 | 8960 | 2.14% |
| 2025-09-08 | 8.25 | 8.37 | 0.12 | 1.45% | 8.21 | 8.38 | 136401 | 11370 | 2.69% |