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 | 8.58 | 8.12 | -0.49 | -5.69% | 8.10 | 8.59 | 235771 | 19433 | 4.47% |
| 2025-12-15 | 8.25 | 8.61 | 0.35 | 4.24% | 8.24 | 8.67 | 290250 | 24840 | 5.51% |
| 2025-12-12 | 8.16 | 8.26 | 0.07 | 0.85% | 8.12 | 8.33 | 66938 | 5532 | 1.27% |
| 2025-12-11 | 8.29 | 8.19 | -0.05 | -0.61% | 8.18 | 8.39 | 84157 | 6939 | 1.63% |
| 2025-12-10 | 8.30 | 8.24 | -0.10 | -1.20% | 8.21 | 8.36 | 78919 | 6517 | 1.53% |
| 2025-12-09 | 8.48 | 8.34 | -0.16 | -1.88% | 8.31 | 8.54 | 132396 | 11120 | 2.57% |
| 2025-12-08 | 8.57 | 8.50 | 0.06 | 0.71% | 8.46 | 8.98 | 268430 | 23263 | 5.21% |
| 2025-12-05 | 8.21 | 8.44 | 0.23 | 2.80% | 8.12 | 8.44 | 112419 | 9344 | 2.18% |
| 2025-12-04 | 8.32 | 8.21 | -0.11 | -1.32% | 8.12 | 8.34 | 81714 | 6703 | 1.59% |
| 2025-12-03 | 8.35 | 8.32 | 0.00 | 0.00% | 8.26 | 8.40 | 94140 | 7829 | 1.83% |
| 2025-12-02 | 8.41 | 8.32 | -0.12 | -1.42% | 8.30 | 8.47 | 65845 | 5491 | 1.28% |
| 2025-12-01 | 8.32 | 8.44 | 0.10 | 1.20% | 8.32 | 8.62 | 122042 | 10333 | 2.37% |
| 2025-11-28 | 8.36 | 8.34 | -0.08 | -0.95% | 8.30 | 8.48 | 143021 | 11968 | 2.78% |
| 2025-11-27 | 7.98 | 8.42 | 0.45 | 5.65% | 7.96 | 8.50 | 301779 | 25083 | 5.86% |
| 2025-11-26 | 8.11 | 7.97 | -0.13 | -1.60% | 7.96 | 8.22 | 108603 | 8761 | 2.11% |
| 2025-11-25 | 7.97 | 8.10 | 0.22 | 2.79% | 7.90 | 8.20 | 144720 | 11707 | 2.81% |
| 2025-11-24 | 7.81 | 7.88 | 0.13 | 1.68% | 7.75 | 7.92 | 86470 | 6770 | 1.68% |
| 2025-11-21 | 7.90 | 7.75 | -0.23 | -2.88% | 7.65 | 8.05 | 188668 | 14758 | 3.66% |
| 2025-11-20 | 8.15 | 7.98 | -0.12 | -1.48% | 7.95 | 8.18 | 170726 | 13737 | 3.32% |
| 2025-11-19 | 8.45 | 8.10 | -0.38 | -4.48% | 8.07 | 8.47 | 228234 | 18686 | 4.43% |
| 2025-11-18 | 8.82 | 8.48 | -0.34 | -3.85% | 8.40 | 8.83 | 216943 | 18524 | 4.21% |
| 2025-11-17 | 8.81 | 8.82 | -0.03 | -0.34% | 8.71 | 8.86 | 207506 | 18238 | 4.03% |
| 2025-11-14 | 8.44 | 8.85 | 0.37 | 4.36% | 8.44 | 9.00 | 531206 | 47008 | 10.32% |
| 2025-11-13 | 8.40 | 8.48 | 0.10 | 1.19% | 8.30 | 8.49 | 114387 | 9631 | 2.22% |
| 2025-11-12 | 8.46 | 8.38 | -0.13 | -1.53% | 8.35 | 8.60 | 151994 | 12845 | 2.95% |
| 2025-11-11 | 8.50 | 8.51 | 0.02 | 0.24% | 8.45 | 8.58 | 88699 | 7553 | 1.72% |
| 2025-11-10 | 8.48 | 8.49 | 0.07 | 0.83% | 8.37 | 8.50 | 99188 | 8372 | 1.93% |
| 2025-11-07 | 8.51 | 8.42 | -0.09 | -1.06% | 8.41 | 8.52 | 113159 | 9560 | 2.20% |
| 2025-11-06 | 8.58 | 8.51 | -0.08 | -0.93% | 8.46 | 8.61 | 118949 | 10126 | 2.31% |
| 2025-11-05 | 8.34 | 8.59 | 0.17 | 2.02% | 8.32 | 8.62 | 191034 | 16302 | 3.71% |
| 2025-11-04 | 8.56 | 8.42 | -0.13 | -1.52% | 8.35 | 8.60 | 134399 | 11348 | 2.61% |
| 2025-11-03 | 8.60 | 8.55 | 0.01 | 0.12% | 8.42 | 8.66 | 135673 | 11525 | 2.64% |
| 2025-10-31 | 8.32 | 8.54 | 0.32 | 3.89% | 8.31 | 8.68 | 319813 | 27323 | 6.21% |
| 2025-10-30 | 8.25 | 8.22 | -0.08 | -0.96% | 8.22 | 8.33 | 106625 | 8815 | 2.07% |
| 2025-10-29 | 8.38 | 8.30 | -0.14 | -1.66% | 8.22 | 8.42 | 138764 | 11491 | 2.70% |
| 2025-10-28 | 8.28 | 8.44 | 0.19 | 2.30% | 8.26 | 8.48 | 248923 | 20937 | 4.84% |
| 2025-10-27 | 8.12 | 8.25 | 0.16 | 1.98% | 8.06 | 8.36 | 176511 | 14473 | 3.43% |
| 2025-10-24 | 8.10 | 8.09 | 0.00 | 0.00% | 8.07 | 8.13 | 88137 | 7136 | 1.71% |
| 2025-10-23 | 8.10 | 8.09 | -0.01 | -0.12% | 8.01 | 8.10 | 87445 | 7037 | 1.70% |
| 2025-10-22 | 8.09 | 8.10 | 0.01 | 0.12% | 8.03 | 8.14 | 76518 | 6195 | 1.49% |
| 2025-10-21 | 8.09 | 8.09 | -0.01 | -0.12% | 8.01 | 8.11 | 113289 | 9140 | 2.20% |
| 2025-10-20 | 8.12 | 8.10 | -0.01 | -0.12% | 8.04 | 8.20 | 142044 | 11508 | 2.76% |
| 2025-10-17 | 8.42 | 8.11 | -0.45 | -5.26% | 8.05 | 8.46 | 322191 | 26485 | 6.26% |
| 2025-10-16 | 9.15 | 8.56 | -0.19 | -2.17% | 8.48 | 9.15 | 558488 | 48962 | 10.85% |
| 2025-10-15 | 8.41 | 8.75 | 0.31 | 3.67% | 8.28 | 8.75 | 232246 | 19888 | 4.51% |
| 2025-10-14 | 8.43 | 8.44 | 0.02 | 0.24% | 8.38 | 8.79 | 224069 | 19294 | 4.35% |
| 2025-10-13 | 8.07 | 8.42 | -0.17 | -1.98% | 8.04 | 8.44 | 159914 | 13246 | 3.11% |
| 2025-10-10 | 8.74 | 8.59 | -0.19 | -2.16% | 8.53 | 8.75 | 173654 | 14970 | 3.37% |
| 2025-10-09 | 8.64 | 8.78 | 0.17 | 1.97% | 8.64 | 8.86 | 236194 | 20652 | 4.59% |
| 2025-09-30 | 8.54 | 8.61 | 0.07 | 0.82% | 8.50 | 8.73 | 154964 | 13338 | 3.01% |
| 2025-09-29 | 8.60 | 8.54 | -0.12 | -1.39% | 8.50 | 8.73 | 170419 | 14646 | 3.31% |
| 2025-09-26 | 8.56 | 8.66 | 0.07 | 0.81% | 8.40 | 8.85 | 285183 | 24602 | 5.54% |
| 2025-09-25 | 8.37 | 8.59 | 0.17 | 2.02% | 8.36 | 8.94 | 432545 | 37668 | 8.40% |
| 2025-09-24 | 8.16 | 8.42 | 0.20 | 2.43% | 8.14 | 8.44 | 185812 | 15477 | 3.61% |
| 2025-09-23 | 8.11 | 8.22 | 0.08 | 0.98% | 7.99 | 8.26 | 152453 | 12386 | 2.96% |
| 2025-09-22 | 8.28 | 8.14 | -0.18 | -2.16% | 8.08 | 8.30 | 135374 | 11032 | 2.63% |
| 2025-09-19 | 8.22 | 8.32 | 0.12 | 1.46% | 8.17 | 8.35 | 143210 | 11812 | 2.78% |
| 2025-09-18 | 8.48 | 8.20 | -0.31 | -3.64% | 8.15 | 8.55 | 252772 | 21024 | 4.91% |
| 2025-09-17 | 8.53 | 8.51 | -0.01 | -0.12% | 8.45 | 8.58 | 152817 | 12995 | 2.97% |
| 2025-09-16 | 8.24 | 8.52 | 0.28 | 3.40% | 8.20 | 8.56 | 257128 | 21763 | 4.99% |
| 2025-09-15 | 8.23 | 8.24 | -0.10 | -1.20% | 8.22 | 8.38 | 151413 | 12516 | 2.94% |
| 2025-09-12 | 8.35 | 8.34 | 0.00 | 0.00% | 8.33 | 8.50 | 183030 | 15375 | 3.56% |
| 2025-09-11 | 8.27 | 8.34 | 0.07 | 0.85% | 8.18 | 8.35 | 160219 | 13235 | 3.11% |
| 2025-09-10 | 8.46 | 8.27 | -0.13 | -1.55% | 8.19 | 8.46 | 202125 | 16719 | 3.93% |
| 2025-09-09 | 8.76 | 8.40 | -0.36 | -4.11% | 8.35 | 8.76 | 280924 | 23838 | 5.46% |
| 2025-09-08 | 8.36 | 8.76 | 0.37 | 4.41% | 8.35 | 8.80 | 310748 | 26757 | 6.04% |