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 | 8.08 | 7.90 | -0.21 | -2.59% | 7.90 | 8.12 | 50387 | 4024 | 1.62% |
| 2025-12-15 | 8.02 | 8.11 | 0.09 | 1.12% | 7.93 | 8.18 | 48276 | 3886 | 1.55% |
| 2025-12-12 | 8.04 | 8.02 | -0.06 | -0.74% | 7.97 | 8.10 | 44661 | 3589 | 1.43% |
| 2025-12-11 | 8.20 | 8.08 | -0.09 | -1.10% | 8.03 | 8.33 | 89997 | 7354 | 2.89% |
| 2025-12-10 | 7.81 | 8.17 | 0.33 | 4.21% | 7.80 | 8.36 | 175692 | 14414 | 5.64% |
| 2025-12-09 | 7.88 | 7.84 | -0.03 | -0.38% | 7.82 | 7.90 | 30478 | 2396 | 0.98% |
| 2025-12-08 | 7.85 | 7.87 | 0.03 | 0.38% | 7.83 | 7.93 | 38880 | 3058 | 1.25% |
| 2025-12-05 | 7.77 | 7.84 | 0.10 | 1.29% | 7.69 | 7.84 | 26128 | 2031 | 0.84% |
| 2025-12-04 | 7.92 | 7.78 | -0.14 | -1.77% | 7.77 | 7.92 | 34898 | 2727 | 1.12% |
| 2025-12-03 | 7.98 | 7.92 | -0.06 | -0.75% | 7.89 | 7.99 | 36147 | 2863 | 1.16% |
| 2025-12-02 | 8.01 | 7.98 | -0.02 | -0.25% | 7.91 | 8.02 | 30636 | 2442 | 0.98% |
| 2025-12-01 | 8.03 | 8.00 | -0.03 | -0.37% | 7.98 | 8.09 | 42119 | 3380 | 1.35% |
| 2025-11-28 | 8.06 | 8.03 | -0.05 | -0.62% | 7.95 | 8.08 | 35710 | 2857 | 1.15% |
| 2025-11-27 | 7.91 | 8.08 | 0.17 | 2.15% | 7.88 | 8.22 | 67326 | 5421 | 2.16% |
| 2025-11-26 | 8.02 | 7.91 | -0.09 | -1.13% | 7.90 | 8.09 | 38920 | 3104 | 1.25% |
| 2025-11-25 | 7.94 | 8.00 | 0.08 | 1.01% | 7.91 | 8.10 | 45385 | 3645 | 1.46% |
| 2025-11-24 | 7.99 | 7.92 | 0.06 | 0.76% | 7.85 | 7.99 | 32110 | 2540 | 1.03% |
| 2025-11-21 | 8.15 | 7.86 | -0.35 | -4.26% | 7.80 | 8.18 | 81334 | 6452 | 2.61% |
| 2025-11-20 | 8.19 | 8.21 | 0.03 | 0.37% | 8.13 | 8.23 | 36211 | 2962 | 1.16% |
| 2025-11-19 | 8.26 | 8.18 | -0.08 | -0.97% | 8.13 | 8.31 | 55509 | 4539 | 1.78% |
| 2025-11-18 | 8.38 | 8.26 | -0.13 | -1.55% | 8.21 | 8.39 | 57261 | 4746 | 1.84% |
| 2025-11-17 | 8.43 | 8.39 | -0.04 | -0.47% | 8.35 | 8.43 | 51096 | 4284 | 1.64% |
| 2025-11-14 | 8.40 | 8.43 | 0.01 | 0.12% | 8.40 | 8.50 | 61496 | 5204 | 1.97% |
| 2025-11-13 | 8.38 | 8.42 | 0.05 | 0.60% | 8.36 | 8.45 | 56063 | 4721 | 1.80% |
| 2025-11-12 | 8.39 | 8.37 | -0.05 | -0.59% | 8.35 | 8.51 | 71398 | 6010 | 2.29% |
| 2025-11-11 | 8.35 | 8.42 | 0.06 | 0.72% | 8.32 | 8.45 | 75419 | 6337 | 2.42% |
| 2025-11-10 | 8.29 | 8.36 | 0.06 | 0.72% | 8.27 | 8.36 | 55360 | 4607 | 1.78% |
| 2025-11-07 | 8.30 | 8.30 | -0.02 | -0.24% | 8.24 | 8.33 | 33011 | 2738 | 1.06% |
| 2025-11-06 | 8.37 | 8.32 | -0.05 | -0.60% | 8.27 | 8.38 | 45882 | 3810 | 1.47% |
| 2025-11-05 | 8.27 | 8.37 | 0.06 | 0.72% | 8.24 | 8.39 | 37993 | 3170 | 1.22% |
| 2025-11-04 | 8.32 | 8.31 | 0.00 | 0.00% | 8.24 | 8.34 | 39455 | 3266 | 1.27% |
| 2025-11-03 | 8.29 | 8.31 | -0.03 | -0.36% | 8.27 | 8.39 | 48891 | 4065 | 1.57% |
| 2025-10-31 | 8.13 | 8.34 | 0.23 | 2.84% | 8.13 | 8.40 | 91468 | 7573 | 2.94% |
| 2025-10-30 | 8.20 | 8.11 | -0.22 | -2.64% | 8.11 | 8.28 | 100358 | 8219 | 3.22% |
| 2025-10-29 | 8.36 | 8.33 | -0.06 | -0.72% | 8.29 | 8.39 | 70852 | 5906 | 2.27% |
| 2025-10-28 | 8.41 | 8.39 | -0.05 | -0.59% | 8.38 | 8.50 | 75044 | 6317 | 2.41% |
| 2025-10-27 | 8.55 | 8.44 | -0.07 | -0.82% | 8.38 | 8.55 | 82100 | 6929 | 2.63% |
| 2025-10-24 | 8.53 | 8.51 | -0.03 | -0.35% | 8.50 | 8.58 | 58794 | 5016 | 1.89% |
| 2025-10-23 | 8.53 | 8.54 | 0.00 | 0.00% | 8.43 | 8.54 | 56030 | 4749 | 1.80% |
| 2025-10-22 | 8.51 | 8.54 | -0.04 | -0.47% | 8.50 | 8.59 | 58888 | 5023 | 1.89% |
| 2025-10-21 | 8.61 | 8.58 | -0.04 | -0.46% | 8.50 | 8.62 | 107424 | 9189 | 3.45% |
| 2025-10-20 | 8.68 | 8.62 | 0.01 | 0.12% | 8.55 | 8.72 | 74476 | 6425 | 2.39% |
| 2025-10-17 | 8.90 | 8.61 | -0.29 | -3.26% | 8.58 | 8.90 | 112448 | 9807 | 3.61% |
| 2025-10-16 | 8.72 | 8.90 | 0.17 | 1.95% | 8.67 | 8.97 | 205639 | 18272 | 6.60% |
| 2025-10-15 | 8.64 | 8.73 | 0.10 | 1.16% | 8.53 | 8.74 | 81494 | 7026 | 2.62% |
| 2025-10-14 | 8.63 | 8.63 | -0.03 | -0.35% | 8.57 | 8.75 | 79535 | 6887 | 2.55% |
| 2025-10-13 | 8.47 | 8.66 | 0.03 | 0.35% | 8.32 | 8.72 | 81498 | 6978 | 2.62% |
| 2025-10-10 | 8.53 | 8.63 | 0.07 | 0.82% | 8.49 | 8.66 | 73277 | 6304 | 2.35% |
| 2025-10-09 | 8.58 | 8.56 | -0.02 | -0.23% | 8.49 | 8.60 | 67974 | 5810 | 2.18% |
| 2025-09-30 | 8.41 | 8.58 | 0.19 | 2.26% | 8.39 | 8.74 | 105724 | 9045 | 3.39% |
| 2025-09-29 | 8.33 | 8.39 | 0.05 | 0.60% | 8.27 | 8.45 | 47034 | 3939 | 1.51% |
| 2025-09-26 | 8.30 | 8.34 | 0.02 | 0.24% | 8.23 | 8.41 | 51873 | 4312 | 1.66% |
| 2025-09-25 | 8.35 | 8.32 | -0.05 | -0.60% | 8.27 | 8.50 | 65845 | 5508 | 2.11% |
| 2025-09-24 | 8.33 | 8.37 | 0.06 | 0.72% | 8.23 | 8.37 | 50202 | 4181 | 1.61% |
| 2025-09-23 | 8.42 | 8.31 | -0.13 | -1.54% | 8.18 | 8.44 | 84866 | 7015 | 2.72% |
| 2025-09-22 | 8.54 | 8.44 | -0.11 | -1.29% | 8.35 | 8.57 | 76119 | 6409 | 2.44% |
| 2025-09-19 | 8.53 | 8.55 | 0.01 | 0.12% | 8.52 | 8.73 | 96160 | 8285 | 3.09% |
| 2025-09-18 | 8.77 | 8.54 | -0.23 | -2.62% | 8.46 | 8.80 | 126350 | 10894 | 4.05% |
| 2025-09-17 | 8.60 | 8.77 | 0.16 | 1.86% | 8.56 | 8.89 | 147342 | 12883 | 4.73% |
| 2025-09-16 | 8.47 | 8.61 | 0.18 | 2.14% | 8.43 | 8.69 | 119057 | 10233 | 3.82% |
| 2025-09-15 | 8.50 | 8.43 | -0.07 | -0.82% | 8.40 | 8.51 | 57988 | 4893 | 1.86% |
| 2025-09-12 | 8.56 | 8.50 | -0.10 | -1.16% | 8.50 | 8.65 | 89596 | 7676 | 2.88% |
| 2025-09-11 | 8.52 | 8.60 | 0.08 | 0.94% | 8.37 | 8.60 | 93418 | 7935 | 3.00% |
| 2025-09-10 | 8.53 | 8.52 | -0.01 | -0.12% | 8.48 | 8.60 | 68624 | 5853 | 2.20% |
| 2025-09-09 | 8.55 | 8.53 | 0.00 | 0.00% | 8.46 | 8.55 | 61819 | 5254 | 1.98% |
| 2025-09-08 | 8.53 | 8.53 | 0.00 | 0.00% | 8.48 | 8.58 | 62362 | 5312 | 2.00% |