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 | 8.60 | 9.46 | 0.86 | 10.00% | 8.48 | 9.46 | 564169 | 51897 | 4.33% |
| 2025-12-15 | 8.70 | 8.60 | -0.12 | -1.38% | 8.39 | 8.84 | 365580 | 31530 | 2.81% |
| 2025-12-12 | 8.77 | 8.72 | -0.18 | -2.02% | 8.70 | 8.94 | 416870 | 36718 | 3.20% |
| 2025-12-11 | 8.73 | 8.90 | 0.14 | 1.60% | 8.56 | 9.15 | 663626 | 58628 | 5.10% |
| 2025-12-10 | 8.62 | 8.76 | 0.13 | 1.51% | 8.55 | 8.90 | 372370 | 32604 | 2.86% |
| 2025-12-09 | 8.78 | 8.63 | -0.18 | -2.04% | 8.63 | 8.84 | 303797 | 26496 | 2.33% |
| 2025-12-08 | 8.80 | 8.81 | 0.08 | 0.92% | 8.72 | 8.95 | 409271 | 36121 | 3.14% |
| 2025-12-05 | 8.76 | 8.73 | 0.05 | 0.58% | 8.59 | 8.89 | 381039 | 33196 | 2.93% |
| 2025-12-04 | 8.60 | 8.68 | 0.14 | 1.64% | 8.40 | 9.02 | 407791 | 35398 | 3.13% |
| 2025-12-03 | 8.68 | 8.54 | -0.13 | -1.50% | 8.42 | 8.70 | 251054 | 21409 | 1.93% |
| 2025-12-02 | 8.62 | 8.67 | 0.05 | 0.58% | 8.55 | 8.87 | 378813 | 32965 | 2.91% |
| 2025-12-01 | 8.40 | 8.62 | 0.19 | 2.25% | 8.36 | 8.73 | 299193 | 25617 | 2.30% |
| 2025-11-28 | 8.35 | 8.43 | 0.07 | 0.84% | 8.28 | 8.43 | 148342 | 12383 | 1.14% |
| 2025-11-27 | 8.47 | 8.36 | -0.13 | -1.53% | 8.35 | 8.49 | 175024 | 14726 | 1.34% |
| 2025-11-26 | 8.55 | 8.49 | -0.08 | -0.93% | 8.47 | 8.62 | 233589 | 19930 | 1.79% |
| 2025-11-25 | 8.49 | 8.57 | 0.02 | 0.23% | 8.49 | 8.71 | 364464 | 31374 | 2.80% |
| 2025-11-24 | 8.35 | 8.55 | 0.13 | 1.54% | 8.35 | 8.66 | 445381 | 38106 | 3.42% |
| 2025-11-21 | 8.11 | 8.42 | 0.19 | 2.31% | 8.06 | 8.80 | 480119 | 40400 | 3.69% |
| 2025-11-20 | 8.12 | 8.23 | 0.12 | 1.48% | 8.06 | 8.33 | 146652 | 12018 | 1.13% |
| 2025-11-19 | 8.23 | 8.11 | -0.13 | -1.58% | 8.08 | 8.28 | 110988 | 9038 | 0.85% |
| 2025-11-18 | 8.30 | 8.24 | -0.06 | -0.72% | 8.18 | 8.33 | 112030 | 9248 | 0.86% |
| 2025-11-17 | 8.20 | 8.30 | 0.08 | 0.97% | 8.15 | 8.38 | 168619 | 13966 | 1.30% |
| 2025-11-14 | 8.16 | 8.22 | 0.02 | 0.24% | 8.16 | 8.29 | 103337 | 8518 | 0.79% |
| 2025-11-13 | 8.18 | 8.20 | 0.02 | 0.24% | 8.12 | 8.21 | 82161 | 6722 | 0.63% |
| 2025-11-12 | 8.23 | 8.18 | -0.09 | -1.09% | 8.09 | 8.25 | 120373 | 9823 | 0.92% |
| 2025-11-11 | 8.32 | 8.27 | -0.03 | -0.36% | 8.23 | 8.36 | 86759 | 7174 | 0.67% |
| 2025-11-10 | 8.21 | 8.30 | 0.11 | 1.34% | 8.21 | 8.30 | 122982 | 10156 | 0.94% |
| 2025-11-07 | 8.17 | 8.19 | -0.02 | -0.24% | 8.14 | 8.24 | 105537 | 8637 | 0.81% |
| 2025-11-06 | 8.29 | 8.21 | -0.08 | -0.97% | 8.19 | 8.31 | 111031 | 9135 | 0.85% |
| 2025-11-05 | 8.20 | 8.29 | 0.01 | 0.12% | 8.17 | 8.32 | 120758 | 9984 | 0.93% |
| 2025-11-04 | 8.30 | 8.28 | -0.09 | -1.08% | 8.23 | 8.35 | 136229 | 11299 | 1.05% |
| 2025-11-03 | 8.23 | 8.37 | 0.16 | 1.95% | 8.16 | 8.40 | 224056 | 18588 | 1.72% |
| 2025-10-31 | 8.07 | 8.21 | 0.08 | 0.98% | 8.06 | 8.28 | 198356 | 16187 | 1.52% |
| 2025-10-30 | 8.28 | 8.13 | 0.14 | 1.75% | 8.12 | 8.43 | 346478 | 28668 | 2.66% |
| 2025-10-29 | 8.03 | 7.99 | -0.05 | -0.62% | 7.93 | 8.03 | 94696 | 7542 | 0.73% |
| 2025-10-28 | 8.03 | 8.04 | 0.05 | 0.63% | 7.98 | 8.09 | 128486 | 10344 | 0.99% |
| 2025-10-27 | 8.06 | 7.99 | -0.02 | -0.25% | 7.94 | 8.08 | 113551 | 9072 | 0.87% |
| 2025-10-24 | 7.93 | 8.01 | 0.03 | 0.38% | 7.93 | 8.06 | 103482 | 8297 | 0.79% |
| 2025-10-23 | 7.95 | 7.98 | 0.03 | 0.38% | 7.85 | 8.00 | 100288 | 7926 | 0.77% |
| 2025-10-22 | 7.87 | 7.95 | 0.06 | 0.76% | 7.83 | 8.03 | 121907 | 9695 | 0.94% |
| 2025-10-21 | 7.83 | 7.89 | 0.07 | 0.90% | 7.79 | 7.91 | 109914 | 8631 | 0.84% |
| 2025-10-20 | 7.80 | 7.82 | 0.10 | 1.30% | 7.76 | 7.90 | 101274 | 7911 | 0.78% |
| 2025-10-17 | 7.92 | 7.72 | -0.15 | -1.91% | 7.71 | 7.93 | 141694 | 11060 | 1.09% |
| 2025-10-16 | 8.00 | 7.87 | -0.13 | -1.63% | 7.85 | 8.00 | 130051 | 10278 | 1.00% |
| 2025-10-15 | 8.00 | 8.00 | 0.00 | 0.00% | 7.87 | 8.06 | 140252 | 11194 | 1.08% |
| 2025-10-14 | 8.09 | 8.00 | -0.05 | -0.62% | 7.97 | 8.17 | 153224 | 12359 | 1.18% |
| 2025-10-13 | 7.89 | 8.05 | -0.03 | -0.37% | 7.75 | 8.05 | 164581 | 13063 | 1.26% |
| 2025-10-10 | 8.14 | 8.08 | -0.09 | -1.10% | 8.04 | 8.16 | 137976 | 11166 | 1.06% |
| 2025-10-09 | 8.09 | 8.17 | 0.08 | 0.99% | 8.07 | 8.22 | 144233 | 11772 | 1.11% |
| 2025-09-30 | 8.07 | 8.09 | 0.03 | 0.37% | 8.07 | 8.18 | 111586 | 9058 | 0.86% |
| 2025-09-29 | 8.08 | 8.06 | -0.02 | -0.25% | 7.91 | 8.10 | 154304 | 12388 | 1.19% |
| 2025-09-26 | 8.27 | 8.08 | -0.20 | -2.42% | 8.07 | 8.27 | 198706 | 16159 | 1.53% |
| 2025-09-25 | 8.38 | 8.28 | -0.11 | -1.31% | 8.28 | 8.40 | 135050 | 11245 | 1.04% |
| 2025-09-24 | 8.21 | 8.39 | 0.19 | 2.32% | 8.12 | 8.40 | 191418 | 15888 | 1.47% |
| 2025-09-23 | 8.42 | 8.20 | -0.17 | -2.03% | 8.02 | 8.42 | 234057 | 19083 | 1.80% |
| 2025-09-22 | 8.34 | 8.37 | 0.03 | 0.36% | 8.26 | 8.38 | 140591 | 11695 | 1.08% |
| 2025-09-19 | 8.38 | 8.34 | -0.06 | -0.71% | 8.28 | 8.51 | 182210 | 15256 | 1.40% |
| 2025-09-18 | 8.50 | 8.40 | -0.08 | -0.94% | 8.32 | 8.67 | 307035 | 26140 | 2.36% |
| 2025-09-17 | 8.52 | 8.48 | -0.05 | -0.59% | 8.44 | 8.53 | 131903 | 11192 | 1.01% |
| 2025-09-16 | 8.48 | 8.53 | 0.05 | 0.59% | 8.40 | 8.53 | 169247 | 14346 | 1.30% |
| 2025-09-15 | 8.55 | 8.48 | -0.05 | -0.59% | 8.43 | 8.59 | 152658 | 12935 | 1.17% |
| 2025-09-12 | 8.58 | 8.53 | -0.09 | -1.04% | 8.52 | 8.70 | 228645 | 19656 | 1.76% |
| 2025-09-11 | 8.39 | 8.62 | 0.23 | 2.74% | 8.25 | 8.63 | 307703 | 26116 | 2.36% |
| 2025-09-10 | 8.31 | 8.39 | 0.11 | 1.33% | 8.28 | 8.50 | 198036 | 16618 | 1.52% |
| 2025-09-09 | 8.39 | 8.28 | -0.15 | -1.78% | 8.26 | 8.42 | 184337 | 15354 | 1.42% |
| 2025-09-08 | 8.45 | 8.43 | -0.02 | -0.24% | 8.28 | 8.47 | 235639 | 19761 | 1.81% |