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 | 8.10 | 7.90 | -0.20 | -2.47% | 7.88 | 8.11 | 168384 | 13413 | 1.66% |
| 2025-12-15 | 8.12 | 8.10 | -0.05 | -0.61% | 8.07 | 8.17 | 98200 | 7960 | 0.97% |
| 2025-12-12 | 8.10 | 8.15 | 0.05 | 0.62% | 8.09 | 8.19 | 92705 | 7550 | 0.91% |
| 2025-12-11 | 8.24 | 8.10 | -0.15 | -1.82% | 8.09 | 8.25 | 134872 | 11013 | 1.33% |
| 2025-12-10 | 8.29 | 8.25 | -0.08 | -0.96% | 8.18 | 8.32 | 120211 | 9909 | 1.18% |
| 2025-12-09 | 8.33 | 8.33 | 0.03 | 0.36% | 8.31 | 8.44 | 136031 | 11365 | 1.34% |
| 2025-12-08 | 8.27 | 8.30 | 0.02 | 0.24% | 8.26 | 8.39 | 133301 | 11107 | 1.31% |
| 2025-12-05 | 8.17 | 8.28 | 0.11 | 1.35% | 8.16 | 8.28 | 121417 | 10005 | 1.19% |
| 2025-12-04 | 8.28 | 8.17 | -0.14 | -1.68% | 8.17 | 8.31 | 181721 | 14948 | 1.79% |
| 2025-12-03 | 8.46 | 8.31 | -0.17 | -2.00% | 8.31 | 8.48 | 228114 | 19078 | 2.24% |
| 2025-12-02 | 8.50 | 8.48 | -0.04 | -0.47% | 8.47 | 8.58 | 166070 | 14155 | 1.63% |
| 2025-12-01 | 8.63 | 8.52 | -0.11 | -1.27% | 8.51 | 8.63 | 241108 | 20650 | 2.37% |
| 2025-11-28 | 8.58 | 8.63 | 0.05 | 0.58% | 8.56 | 8.69 | 196251 | 16902 | 1.93% |
| 2025-11-27 | 8.68 | 8.58 | -0.05 | -0.58% | 8.57 | 8.74 | 229764 | 19902 | 2.26% |
| 2025-11-26 | 8.94 | 8.63 | -0.38 | -4.22% | 8.62 | 8.95 | 437031 | 38204 | 4.30% |
| 2025-11-25 | 9.01 | 9.01 | -0.18 | -1.96% | 8.92 | 9.14 | 492053 | 44331 | 4.84% |
| 2025-11-24 | 8.78 | 9.19 | 0.41 | 4.67% | 8.68 | 9.26 | 693853 | 62788 | 6.82% |
| 2025-11-21 | 8.74 | 8.78 | -0.06 | -0.68% | 8.58 | 9.14 | 638797 | 56810 | 6.28% |
| 2025-11-20 | 8.79 | 8.84 | -0.05 | -0.56% | 8.67 | 8.88 | 330710 | 29004 | 3.25% |
| 2025-11-19 | 8.51 | 8.89 | 0.35 | 4.10% | 8.50 | 9.04 | 646489 | 57142 | 6.36% |
| 2025-11-18 | 8.62 | 8.54 | -0.17 | -1.95% | 8.46 | 8.66 | 291687 | 24849 | 2.87% |
| 2025-11-17 | 8.69 | 8.71 | 0.26 | 3.08% | 8.66 | 8.94 | 488130 | 42880 | 4.80% |
| 2025-11-14 | 8.36 | 8.45 | 0.06 | 0.72% | 8.35 | 8.64 | 241554 | 20524 | 2.38% |
| 2025-11-13 | 8.32 | 8.39 | 0.06 | 0.72% | 8.32 | 8.39 | 134134 | 11225 | 1.32% |
| 2025-11-12 | 8.36 | 8.33 | -0.04 | -0.48% | 8.29 | 8.38 | 125945 | 10491 | 1.24% |
| 2025-11-11 | 8.35 | 8.37 | 0.03 | 0.36% | 8.32 | 8.41 | 113716 | 9515 | 1.12% |
| 2025-11-10 | 8.31 | 8.34 | 0.03 | 0.36% | 8.28 | 8.35 | 102469 | 8521 | 1.01% |
| 2025-11-07 | 8.32 | 8.31 | -0.02 | -0.24% | 8.29 | 8.34 | 98988 | 8232 | 0.97% |
| 2025-11-06 | 8.36 | 8.33 | -0.04 | -0.48% | 8.32 | 8.38 | 115540 | 9640 | 1.14% |
| 2025-11-05 | 8.31 | 8.37 | 0.01 | 0.12% | 8.30 | 8.40 | 110095 | 9203 | 1.08% |
| 2025-11-04 | 8.40 | 8.36 | -0.05 | -0.59% | 8.33 | 8.47 | 113818 | 9540 | 1.12% |
| 2025-11-03 | 8.34 | 8.41 | 0.08 | 0.96% | 8.32 | 8.41 | 108374 | 9069 | 1.07% |
| 2025-10-31 | 8.28 | 8.33 | 0.05 | 0.60% | 8.27 | 8.35 | 108985 | 9067 | 1.07% |
| 2025-10-30 | 8.41 | 8.28 | -0.17 | -2.01% | 8.28 | 8.43 | 179942 | 15002 | 1.77% |
| 2025-10-29 | 8.50 | 8.45 | -0.18 | -2.09% | 8.41 | 8.54 | 231268 | 19546 | 2.27% |
| 2025-10-28 | 8.38 | 8.63 | 0.24 | 2.86% | 8.36 | 8.67 | 281117 | 24028 | 2.76% |
| 2025-10-27 | 8.40 | 8.39 | 0.00 | 0.00% | 8.32 | 8.45 | 161354 | 13526 | 1.59% |
| 2025-10-24 | 8.35 | 8.39 | 0.05 | 0.60% | 8.33 | 8.47 | 170588 | 14331 | 1.68% |
| 2025-10-23 | 8.30 | 8.34 | 0.01 | 0.12% | 8.26 | 8.42 | 152074 | 12678 | 1.50% |
| 2025-10-22 | 8.15 | 8.33 | 0.17 | 2.08% | 8.13 | 8.48 | 229872 | 19129 | 2.26% |
| 2025-10-21 | 8.08 | 8.16 | 0.07 | 0.87% | 8.07 | 8.19 | 109111 | 8884 | 1.07% |
| 2025-10-20 | 8.08 | 8.09 | 0.04 | 0.50% | 8.05 | 8.10 | 81957 | 6620 | 0.81% |
| 2025-10-17 | 8.13 | 8.05 | -0.08 | -0.98% | 8.03 | 8.17 | 122789 | 9932 | 1.21% |
| 2025-10-16 | 8.19 | 8.13 | -0.07 | -0.85% | 8.11 | 8.23 | 113781 | 9290 | 1.12% |
| 2025-10-15 | 8.23 | 8.20 | -0.04 | -0.49% | 8.14 | 8.25 | 122565 | 10038 | 1.21% |
| 2025-10-14 | 8.30 | 8.24 | -0.10 | -1.20% | 8.22 | 8.39 | 166014 | 13783 | 1.63% |
| 2025-10-13 | 8.02 | 8.34 | 0.07 | 0.85% | 8.00 | 8.43 | 188731 | 15603 | 1.86% |
| 2025-10-10 | 8.16 | 8.27 | 0.09 | 1.10% | 8.16 | 8.37 | 172009 | 14227 | 1.69% |
| 2025-10-09 | 8.20 | 8.18 | -0.02 | -0.24% | 8.14 | 8.22 | 122818 | 10039 | 1.21% |
| 2025-09-30 | 8.20 | 8.20 | 0.01 | 0.12% | 8.19 | 8.27 | 95710 | 7866 | 0.94% |
| 2025-09-29 | 8.23 | 8.19 | -0.04 | -0.49% | 8.13 | 8.23 | 115884 | 9480 | 1.14% |
| 2025-09-26 | 8.30 | 8.23 | -0.07 | -0.84% | 8.23 | 8.34 | 126196 | 10459 | 1.24% |
| 2025-09-25 | 8.45 | 8.30 | -0.17 | -2.01% | 8.29 | 8.45 | 177873 | 14835 | 1.75% |
| 2025-09-24 | 8.45 | 8.47 | -0.02 | -0.24% | 8.42 | 8.55 | 140072 | 11862 | 1.38% |
| 2025-09-23 | 8.58 | 8.49 | 0.02 | 0.24% | 8.21 | 8.59 | 201644 | 16883 | 1.98% |
| 2025-09-22 | 8.33 | 8.47 | 0.13 | 1.56% | 8.27 | 8.53 | 184478 | 15533 | 1.81% |
| 2025-09-19 | 8.38 | 8.34 | -0.04 | -0.48% | 8.31 | 8.46 | 145976 | 12222 | 1.44% |
| 2025-09-18 | 8.52 | 8.38 | -0.22 | -2.56% | 8.36 | 8.58 | 269580 | 22849 | 2.65% |
| 2025-09-17 | 8.70 | 8.60 | 0.12 | 1.42% | 8.59 | 8.82 | 298833 | 26009 | 2.94% |
| 2025-09-16 | 8.57 | 8.48 | -0.09 | -1.05% | 8.40 | 8.57 | 219754 | 18604 | 2.16% |
| 2025-09-15 | 8.72 | 8.57 | -0.19 | -2.17% | 8.55 | 8.76 | 208209 | 17941 | 2.05% |
| 2025-09-12 | 8.81 | 8.76 | -0.04 | -0.45% | 8.70 | 8.87 | 217922 | 19128 | 2.14% |
| 2025-09-11 | 8.72 | 8.80 | 0.01 | 0.11% | 8.68 | 8.94 | 284476 | 25048 | 2.80% |
| 2025-09-10 | 8.50 | 8.79 | 0.28 | 3.29% | 8.47 | 8.90 | 369080 | 32243 | 3.63% |
| 2025-09-09 | 8.51 | 8.51 | -0.09 | -1.05% | 8.45 | 8.61 | 185927 | 15836 | 1.83% |
| 2025-09-08 | 8.23 | 8.60 | 0.34 | 4.12% | 8.23 | 8.70 | 361700 | 30740 | 3.56% |