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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | 7.97 | 8.06 | 0.09 | 1.13% | 7.95 | 8.08 | 251738 | 20162 | 1.07% |
| 2025-12-05 | 7.93 | 7.97 | 0.02 | 0.25% | 7.87 | 7.98 | 159403 | 12642 | 0.68% |
| 2025-12-04 | 8.03 | 7.95 | -0.10 | -1.24% | 7.90 | 8.04 | 227203 | 18051 | 0.96% |
| 2025-12-03 | 8.09 | 8.05 | -0.02 | -0.25% | 8.01 | 8.10 | 214932 | 17318 | 0.91% |
| 2025-12-02 | 8.07 | 8.07 | -0.03 | -0.37% | 8.04 | 8.13 | 258597 | 20905 | 1.10% |
| 2025-12-01 | 7.91 | 8.10 | 0.20 | 2.53% | 7.91 | 8.12 | 380660 | 30675 | 1.61% |
| 2025-11-28 | 7.91 | 7.90 | -0.03 | -0.38% | 7.83 | 7.93 | 196237 | 15452 | 0.83% |
| 2025-11-27 | 7.95 | 7.93 | 0.00 | 0.00% | 7.91 | 7.99 | 178802 | 14221 | 0.76% |
| 2025-11-26 | 8.02 | 7.93 | -0.02 | -0.25% | 7.93 | 8.05 | 196258 | 15656 | 0.83% |
| 2025-11-25 | 7.95 | 7.95 | 0.02 | 0.25% | 7.91 | 8.00 | 230540 | 18350 | 0.98% |
| 2025-11-24 | 7.84 | 7.93 | 0.10 | 1.28% | 7.84 | 7.99 | 202769 | 16056 | 0.86% |
| 2025-11-21 | 7.94 | 7.83 | -0.16 | -2.00% | 7.82 | 8.00 | 321774 | 25378 | 1.36% |
| 2025-11-20 | 8.06 | 7.99 | -0.07 | -0.87% | 7.99 | 8.07 | 239898 | 19233 | 1.02% |
| 2025-11-19 | 8.05 | 8.06 | 0.00 | 0.00% | 8.01 | 8.11 | 222447 | 17913 | 0.94% |
| 2025-11-18 | 8.15 | 8.06 | -0.09 | -1.10% | 8.01 | 8.15 | 344962 | 27790 | 1.46% |
| 2025-11-17 | 8.22 | 8.15 | -0.07 | -0.85% | 8.11 | 8.23 | 278139 | 22682 | 1.18% |
| 2025-11-14 | 8.25 | 8.22 | -0.07 | -0.84% | 8.21 | 8.34 | 285861 | 23630 | 1.21% |
| 2025-11-13 | 8.21 | 8.29 | 0.08 | 0.97% | 8.18 | 8.31 | 330654 | 27240 | 1.40% |
| 2025-11-12 | 8.28 | 8.21 | -0.07 | -0.85% | 8.21 | 8.34 | 304933 | 25182 | 1.29% |
| 2025-11-11 | 8.24 | 8.28 | 0.00 | 0.00% | 8.21 | 8.30 | 333540 | 27534 | 1.41% |
| 2025-11-10 | 8.11 | 8.28 | 0.17 | 2.10% | 8.10 | 8.30 | 520181 | 42844 | 2.21% |
| 2025-11-07 | 8.08 | 8.11 | 0.04 | 0.50% | 8.05 | 8.14 | 231319 | 18741 | 0.98% |
| 2025-11-06 | 8.07 | 8.07 | -0.02 | -0.25% | 8.02 | 8.10 | 270144 | 21760 | 1.15% |
| 2025-11-05 | 7.99 | 8.09 | 0.08 | 1.00% | 7.97 | 8.15 | 392352 | 31753 | 1.66% |
| 2025-11-04 | 8.05 | 8.01 | -0.06 | -0.74% | 7.99 | 8.09 | 271548 | 21820 | 1.15% |
| 2025-11-03 | 8.04 | 8.07 | 0.04 | 0.50% | 7.96 | 8.07 | 325644 | 26082 | 1.38% |
| 2025-10-31 | 7.98 | 8.03 | 0.04 | 0.50% | 7.96 | 8.05 | 291743 | 23423 | 1.24% |
| 2025-10-30 | 8.07 | 7.99 | -0.08 | -0.99% | 7.97 | 8.08 | 352974 | 28327 | 1.50% |
| 2025-10-29 | 8.07 | 8.07 | -0.01 | -0.12% | 8.03 | 8.08 | 256771 | 20670 | 1.09% |
| 2025-10-28 | 8.11 | 8.08 | -0.05 | -0.62% | 8.07 | 8.16 | 271967 | 22052 | 1.15% |
| 2025-10-27 | 8.13 | 8.13 | 0.01 | 0.12% | 8.11 | 8.15 | 219723 | 17865 | 0.93% |
| 2025-10-24 | 8.17 | 8.12 | -0.05 | -0.61% | 8.10 | 8.18 | 228019 | 18540 | 0.97% |
| 2025-10-23 | 8.11 | 8.17 | 0.06 | 0.74% | 8.03 | 8.18 | 281201 | 22808 | 1.19% |
| 2025-10-22 | 8.10 | 8.11 | -0.01 | -0.12% | 8.09 | 8.13 | 202758 | 16448 | 0.86% |
| 2025-10-21 | 8.11 | 8.12 | 0.01 | 0.12% | 8.09 | 8.15 | 251960 | 20470 | 1.07% |
| 2025-10-20 | 8.15 | 8.11 | 0.02 | 0.25% | 8.11 | 8.19 | 207079 | 16860 | 0.88% |
| 2025-10-17 | 8.26 | 8.09 | -0.17 | -2.06% | 8.09 | 8.30 | 383601 | 31412 | 1.63% |
| 2025-10-16 | 8.34 | 8.26 | -0.10 | -1.20% | 8.26 | 8.39 | 318870 | 26499 | 1.35% |
| 2025-10-15 | 8.31 | 8.36 | 0.07 | 0.84% | 8.30 | 8.37 | 255510 | 21306 | 1.08% |
| 2025-10-14 | 8.35 | 8.29 | -0.04 | -0.48% | 8.27 | 8.41 | 359626 | 30011 | 1.53% |
| 2025-10-13 | 8.29 | 8.33 | -0.15 | -1.77% | 8.23 | 8.38 | 382803 | 31858 | 1.63% |
| 2025-10-10 | 8.48 | 8.48 | -0.02 | -0.24% | 8.47 | 8.58 | 354342 | 30130 | 1.50% |
| 2025-10-09 | 8.72 | 8.50 | -0.26 | -2.97% | 8.46 | 8.74 | 666934 | 56767 | 2.83% |
| 2025-09-30 | 8.89 | 8.76 | -0.12 | -1.35% | 8.75 | 8.92 | 521828 | 45996 | 2.22% |
| 2025-09-29 | 8.86 | 8.88 | 0.02 | 0.23% | 8.71 | 8.95 | 415606 | 36739 | 1.76% |
| 2025-09-26 | 8.96 | 8.86 | -0.19 | -2.10% | 8.86 | 8.98 | 399958 | 35640 | 1.70% |
| 2025-09-25 | 8.97 | 9.05 | 0.03 | 0.33% | 8.84 | 9.07 | 617223 | 55263 | 2.62% |
| 2025-09-24 | 8.90 | 9.02 | 0.03 | 0.33% | 8.81 | 9.08 | 553088 | 49441 | 2.35% |
| 2025-09-23 | 9.24 | 8.99 | -0.34 | -3.64% | 8.85 | 9.26 | 955336 | 85909 | 4.06% |
| 2025-09-22 | 9.50 | 9.33 | -0.36 | -3.72% | 9.25 | 9.56 | 1106700 | 104079 | 4.70% |
| 2025-09-19 | 9.22 | 9.69 | 0.39 | 4.19% | 9.04 | 9.97 | 1961630 | 186077 | 8.33% |
| 2025-09-18 | 9.26 | 9.30 | 0.04 | 0.43% | 9.19 | 9.44 | 1134638 | 105766 | 4.82% |
| 2025-09-17 | 9.50 | 9.26 | -0.10 | -1.07% | 9.17 | 9.53 | 989128 | 91694 | 4.20% |
| 2025-09-16 | 9.26 | 9.36 | 0.17 | 1.85% | 9.19 | 9.43 | 1180693 | 109828 | 5.01% |
| 2025-09-15 | 8.98 | 9.19 | 0.19 | 2.11% | 8.93 | 9.28 | 926836 | 84348 | 3.93% |
| 2025-09-12 | 9.07 | 9.00 | -0.09 | -0.99% | 8.99 | 9.16 | 577261 | 52338 | 2.45% |
| 2025-09-11 | 9.05 | 9.09 | 0.01 | 0.11% | 8.91 | 9.09 | 660771 | 59374 | 2.81% |
| 2025-09-10 | 8.99 | 9.08 | 0.05 | 0.55% | 8.98 | 9.11 | 740940 | 67146 | 3.15% |
| 2025-09-09 | 9.05 | 9.03 | 0.02 | 0.22% | 8.94 | 9.12 | 629637 | 56792 | 2.67% |
| 2025-09-08 | 9.05 | 9.01 | -0.09 | -0.99% | 8.97 | 9.18 | 850129 | 77034 | 3.61% |
| 2025-09-05 | 9.00 | 9.10 | 0.20 | 2.25% | 8.76 | 9.15 | 1077520 | 96461 | 4.57% |
| 2025-09-04 | 8.65 | 8.90 | 0.28 | 3.25% | 8.60 | 8.91 | 896129 | 78829 | 3.80% |
| 2025-09-03 | 8.83 | 8.62 | -0.21 | -2.38% | 8.60 | 8.86 | 431260 | 37544 | 1.83% |
| 2025-09-02 | 8.86 | 8.83 | -0.05 | -0.56% | 8.71 | 8.93 | 555202 | 48923 | 2.36% |
| 2025-09-01 | 8.75 | 8.88 | 0.13 | 1.49% | 8.70 | 8.91 | 636863 | 56400 | 2.70% |