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 | 8.25 | 8.24 | -0.01 | -0.12% | 8.20 | 8.27 | 105731 | 8703 | 0.78% |
| 2025-12-15 | 8.21 | 8.25 | 0.02 | 0.24% | 8.21 | 8.31 | 114738 | 9485 | 0.85% |
| 2025-12-12 | 8.27 | 8.23 | -0.01 | -0.12% | 8.21 | 8.30 | 182660 | 15061 | 1.35% |
| 2025-12-11 | 8.27 | 8.24 | -0.01 | -0.12% | 8.21 | 8.31 | 154724 | 12776 | 1.14% |
| 2025-12-10 | 8.17 | 8.25 | 0.08 | 0.98% | 8.11 | 8.29 | 193691 | 15854 | 1.43% |
| 2025-12-09 | 8.26 | 8.17 | -0.10 | -1.21% | 8.15 | 8.28 | 142060 | 11673 | 1.05% |
| 2025-12-08 | 8.30 | 8.27 | -0.04 | -0.48% | 8.24 | 8.34 | 120511 | 9974 | 0.89% |
| 2025-12-05 | 8.24 | 8.31 | 0.07 | 0.85% | 8.22 | 8.32 | 132735 | 10976 | 0.98% |
| 2025-12-04 | 8.31 | 8.24 | -0.08 | -0.96% | 8.23 | 8.33 | 128731 | 10639 | 0.95% |
| 2025-12-03 | 8.31 | 8.32 | 0.02 | 0.24% | 8.29 | 8.38 | 149284 | 12450 | 1.10% |
| 2025-12-02 | 8.30 | 8.30 | 0.01 | 0.12% | 8.26 | 8.32 | 116399 | 9650 | 0.86% |
| 2025-12-01 | 8.27 | 8.29 | -0.03 | -0.36% | 8.20 | 8.32 | 267164 | 22054 | 1.97% |
| 2025-11-28 | 8.34 | 8.32 | 0.00 | 0.00% | 8.28 | 8.35 | 107589 | 8939 | 0.79% |
| 2025-11-27 | 8.35 | 8.32 | -0.01 | -0.12% | 8.30 | 8.37 | 118484 | 9872 | 0.87% |
| 2025-11-26 | 8.34 | 8.33 | 0.02 | 0.24% | 8.30 | 8.40 | 125740 | 10504 | 0.93% |
| 2025-11-25 | 8.35 | 8.31 | 0.00 | 0.00% | 8.30 | 8.37 | 146697 | 12225 | 1.08% |
| 2025-11-24 | 8.40 | 8.31 | -0.06 | -0.72% | 8.26 | 8.42 | 198694 | 16536 | 1.46% |
| 2025-11-21 | 8.57 | 8.37 | -0.21 | -2.45% | 8.33 | 8.57 | 250151 | 21075 | 1.84% |
| 2025-11-20 | 8.69 | 8.58 | -0.07 | -0.81% | 8.58 | 8.73 | 137790 | 11924 | 1.02% |
| 2025-11-19 | 8.65 | 8.65 | 0.01 | 0.12% | 8.53 | 8.71 | 194498 | 16734 | 1.43% |
| 2025-11-18 | 8.86 | 8.64 | -0.22 | -2.48% | 8.59 | 8.87 | 187420 | 16295 | 1.38% |
| 2025-11-17 | 9.00 | 8.86 | -0.16 | -1.77% | 8.85 | 9.04 | 202997 | 18138 | 1.50% |
| 2025-11-14 | 9.06 | 9.02 | -0.09 | -0.99% | 9.02 | 9.23 | 166115 | 15155 | 1.22% |
| 2025-11-13 | 9.08 | 9.11 | 0.02 | 0.22% | 9.03 | 9.11 | 149174 | 13545 | 1.10% |
| 2025-11-12 | 9.08 | 9.09 | 0.01 | 0.11% | 9.02 | 9.13 | 152510 | 13834 | 1.12% |
| 2025-11-11 | 9.07 | 9.08 | 0.02 | 0.22% | 9.00 | 9.13 | 168312 | 15236 | 1.24% |
| 2025-11-10 | 9.14 | 9.06 | -0.07 | -0.77% | 9.00 | 9.20 | 375700 | 34091 | 2.77% |
| 2025-11-07 | 8.77 | 9.13 | 0.38 | 4.34% | 8.72 | 9.28 | 604780 | 54748 | 4.46% |
| 2025-11-06 | 8.58 | 8.75 | 0.17 | 1.98% | 8.57 | 8.78 | 249117 | 21710 | 1.84% |
| 2025-11-05 | 8.50 | 8.58 | 0.06 | 0.70% | 8.45 | 8.62 | 153650 | 13129 | 1.13% |
| 2025-11-04 | 8.57 | 8.52 | -0.05 | -0.58% | 8.49 | 8.65 | 190513 | 16344 | 1.40% |
| 2025-11-03 | 8.55 | 8.57 | 0.04 | 0.47% | 8.54 | 8.62 | 153234 | 13134 | 1.13% |
| 2025-10-31 | 8.52 | 8.53 | -0.02 | -0.23% | 8.48 | 8.59 | 165555 | 14112 | 1.22% |
| 2025-10-30 | 8.53 | 8.55 | 0.02 | 0.23% | 8.50 | 8.60 | 177736 | 15203 | 1.31% |
| 2025-10-29 | 8.50 | 8.53 | 0.05 | 0.59% | 8.43 | 8.56 | 134751 | 11462 | 0.99% |
| 2025-10-28 | 8.53 | 8.48 | -0.03 | -0.35% | 8.48 | 8.54 | 117774 | 10018 | 0.87% |
| 2025-10-27 | 8.52 | 8.51 | 0.04 | 0.47% | 8.47 | 8.55 | 109636 | 9341 | 0.81% |
| 2025-10-24 | 8.55 | 8.47 | -0.12 | -1.40% | 8.46 | 8.58 | 117943 | 10030 | 0.87% |
| 2025-10-23 | 8.41 | 8.59 | 0.18 | 2.14% | 8.36 | 8.61 | 194170 | 16512 | 1.43% |
| 2025-10-22 | 8.37 | 8.41 | 0.03 | 0.36% | 8.36 | 8.41 | 87647 | 7350 | 0.65% |
| 2025-10-21 | 8.31 | 8.38 | 0.07 | 0.84% | 8.29 | 8.42 | 102293 | 8571 | 0.75% |
| 2025-10-20 | 8.35 | 8.31 | -0.03 | -0.36% | 8.26 | 8.41 | 112028 | 9297 | 0.83% |
| 2025-10-17 | 8.45 | 8.34 | -0.11 | -1.30% | 8.33 | 8.48 | 113170 | 9503 | 0.83% |
| 2025-10-16 | 8.53 | 8.45 | -0.07 | -0.82% | 8.43 | 8.53 | 112552 | 9533 | 0.83% |
| 2025-10-15 | 8.50 | 8.52 | 0.01 | 0.12% | 8.47 | 8.55 | 111993 | 9538 | 0.83% |
| 2025-10-14 | 8.48 | 8.51 | 0.04 | 0.47% | 8.44 | 8.53 | 164344 | 13935 | 1.21% |
| 2025-10-13 | 8.36 | 8.47 | -0.03 | -0.35% | 8.32 | 8.51 | 182575 | 15345 | 1.35% |
| 2025-10-10 | 8.40 | 8.50 | 0.11 | 1.31% | 8.38 | 8.52 | 176792 | 14977 | 1.30% |
| 2025-10-09 | 8.42 | 8.39 | -0.03 | -0.36% | 8.34 | 8.44 | 150463 | 12612 | 1.11% |
| 2025-09-30 | 8.31 | 8.42 | 0.09 | 1.08% | 8.26 | 8.44 | 159787 | 13395 | 1.18% |
| 2025-09-29 | 8.22 | 8.33 | 0.08 | 0.97% | 8.17 | 8.33 | 116896 | 9638 | 0.86% |
| 2025-09-26 | 8.13 | 8.25 | 0.12 | 1.48% | 8.11 | 8.27 | 122935 | 10100 | 0.91% |
| 2025-09-25 | 8.18 | 8.13 | -0.05 | -0.61% | 8.10 | 8.21 | 121781 | 9929 | 0.90% |
| 2025-09-24 | 8.13 | 8.18 | 0.05 | 0.62% | 8.08 | 8.24 | 133600 | 10927 | 0.98% |
| 2025-09-23 | 8.12 | 8.13 | 0.01 | 0.12% | 8.01 | 8.17 | 123394 | 9966 | 0.91% |
| 2025-09-22 | 8.19 | 8.12 | -0.06 | -0.73% | 8.06 | 8.19 | 119279 | 9659 | 0.88% |
| 2025-09-19 | 8.14 | 8.18 | 0.04 | 0.49% | 8.12 | 8.21 | 114225 | 9326 | 0.84% |
| 2025-09-18 | 8.28 | 8.14 | -0.15 | -1.81% | 8.08 | 8.29 | 216268 | 17725 | 1.59% |
| 2025-09-17 | 8.27 | 8.29 | 0.03 | 0.36% | 8.24 | 8.32 | 106308 | 8801 | 0.78% |
| 2025-09-16 | 8.34 | 8.26 | -0.05 | -0.60% | 8.20 | 8.34 | 141820 | 11701 | 1.05% |
| 2025-09-15 | 8.44 | 8.31 | -0.10 | -1.19% | 8.30 | 8.48 | 169051 | 14129 | 1.25% |
| 2025-09-12 | 8.65 | 8.60 | -0.07 | -0.81% | 8.59 | 8.72 | 185460 | 16027 | 1.37% |
| 2025-09-11 | 8.71 | 8.67 | -0.03 | -0.34% | 8.58 | 8.72 | 170502 | 14724 | 1.26% |
| 2025-09-10 | 8.70 | 8.70 | 0.00 | 0.00% | 8.65 | 8.75 | 135279 | 11768 | 1.00% |
| 2025-09-09 | 8.72 | 8.70 | -0.01 | -0.11% | 8.64 | 8.76 | 153405 | 13355 | 1.13% |
| 2025-09-08 | 8.49 | 8.71 | 0.23 | 2.71% | 8.46 | 8.73 | 325190 | 27989 | 2.40% |