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 | 8.21 | 8.13 | -0.07 | -0.85% | 8.13 | 8.24 | 42760 | 3490 | 0.63% |
| 2025-12-15 | 8.17 | 8.20 | -0.02 | -0.24% | 8.16 | 8.26 | 30232 | 2481 | 0.45% |
| 2025-12-12 | 8.24 | 8.22 | -0.03 | -0.36% | 8.16 | 8.28 | 40000 | 3290 | 0.59% |
| 2025-12-11 | 8.37 | 8.25 | -0.13 | -1.55% | 8.22 | 8.38 | 66254 | 5497 | 0.98% |
| 2025-12-10 | 8.35 | 8.38 | 0.01 | 0.12% | 8.34 | 8.42 | 42468 | 3554 | 0.63% |
| 2025-12-09 | 8.43 | 8.37 | -0.04 | -0.48% | 8.36 | 8.45 | 48571 | 4078 | 0.72% |
| 2025-12-08 | 8.42 | 8.41 | 0.00 | 0.00% | 8.36 | 8.46 | 68265 | 5748 | 1.01% |
| 2025-12-05 | 8.52 | 8.41 | -0.11 | -1.29% | 8.33 | 8.55 | 154221 | 12946 | 2.27% |
| 2025-12-04 | 8.61 | 8.52 | -0.09 | -1.05% | 8.51 | 8.69 | 52561 | 4505 | 0.78% |
| 2025-12-03 | 8.66 | 8.61 | -0.05 | -0.58% | 8.56 | 8.70 | 48836 | 4207 | 0.72% |
| 2025-12-02 | 8.65 | 8.66 | 0.01 | 0.12% | 8.56 | 8.68 | 45695 | 3941 | 0.67% |
| 2025-12-01 | 8.62 | 8.65 | 0.03 | 0.35% | 8.59 | 8.70 | 52946 | 4582 | 0.78% |
| 2025-11-28 | 8.55 | 8.62 | 0.09 | 1.06% | 8.50 | 8.63 | 49121 | 4217 | 0.72% |
| 2025-11-27 | 8.55 | 8.53 | -0.07 | -0.81% | 8.44 | 8.61 | 45597 | 3903 | 0.67% |
| 2025-11-26 | 8.68 | 8.60 | -0.10 | -1.15% | 8.58 | 8.75 | 60850 | 5267 | 0.90% |
| 2025-11-25 | 8.64 | 8.70 | 0.04 | 0.46% | 8.62 | 8.80 | 57883 | 5058 | 0.85% |
| 2025-11-24 | 8.54 | 8.66 | 0.17 | 2.00% | 8.50 | 8.69 | 70740 | 6091 | 1.04% |
| 2025-11-21 | 8.62 | 8.49 | -0.19 | -2.19% | 8.43 | 8.73 | 100422 | 8592 | 1.48% |
| 2025-11-20 | 8.72 | 8.68 | -0.02 | -0.23% | 8.62 | 8.77 | 70233 | 6109 | 1.04% |
| 2025-11-19 | 8.97 | 8.70 | -0.26 | -2.90% | 8.66 | 8.97 | 111292 | 9774 | 1.64% |
| 2025-11-18 | 8.99 | 8.96 | -0.04 | -0.44% | 8.88 | 8.99 | 81838 | 7309 | 1.21% |
| 2025-11-17 | 9.03 | 9.00 | -0.08 | -0.88% | 8.90 | 9.06 | 103837 | 9303 | 1.53% |
| 2025-11-14 | 9.11 | 9.08 | -0.07 | -0.77% | 9.07 | 9.18 | 108285 | 9887 | 1.60% |
| 2025-11-13 | 9.18 | 9.15 | -0.01 | -0.11% | 9.10 | 9.21 | 134494 | 12300 | 1.98% |
| 2025-11-12 | 9.10 | 9.16 | 0.02 | 0.22% | 9.05 | 9.18 | 106867 | 9768 | 1.58% |
| 2025-11-11 | 9.15 | 9.14 | -0.01 | -0.11% | 9.10 | 9.23 | 140375 | 12863 | 2.07% |
| 2025-11-10 | 9.03 | 9.15 | 0.15 | 1.67% | 8.93 | 9.15 | 153998 | 13976 | 2.27% |
| 2025-11-07 | 9.11 | 9.00 | -0.10 | -1.10% | 8.97 | 9.13 | 128237 | 11597 | 1.89% |
| 2025-11-06 | 9.17 | 9.10 | -0.12 | -1.30% | 9.02 | 9.19 | 149339 | 13569 | 2.20% |
| 2025-11-05 | 9.25 | 9.32 | 0.00 | 0.00% | 9.11 | 9.38 | 202694 | 18721 | 2.99% |
| 2025-11-04 | 9.23 | 9.32 | 0.04 | 0.43% | 9.10 | 9.42 | 188830 | 17496 | 2.78% |
| 2025-11-03 | 9.11 | 9.28 | 0.10 | 1.09% | 9.08 | 9.45 | 271834 | 25171 | 4.01% |
| 2025-10-31 | 8.94 | 9.18 | 0.19 | 2.11% | 8.94 | 9.76 | 348384 | 32214 | 5.14% |
| 2025-10-30 | 9.06 | 8.99 | -0.15 | -1.64% | 8.92 | 9.15 | 186667 | 16846 | 2.75% |
| 2025-10-29 | 9.23 | 9.14 | -0.19 | -2.04% | 9.01 | 9.23 | 206429 | 18794 | 3.04% |
| 2025-10-28 | 9.21 | 9.33 | 0.00 | 0.00% | 9.14 | 9.33 | 291251 | 26893 | 4.30% |
| 2025-10-27 | 9.37 | 9.33 | -0.46 | -4.70% | 9.13 | 9.44 | 470602 | 43490 | 6.94% |
| 2025-10-24 | 8.88 | 9.79 | 0.89 | 10.00% | 8.80 | 9.79 | 432899 | 41268 | 6.38% |
| 2025-10-23 | 8.76 | 8.90 | 0.13 | 1.48% | 8.72 | 8.92 | 80222 | 7108 | 1.18% |
| 2025-10-22 | 8.72 | 8.77 | 0.03 | 0.34% | 8.71 | 8.84 | 62820 | 5522 | 0.93% |
| 2025-10-21 | 8.65 | 8.74 | 0.13 | 1.51% | 8.61 | 8.77 | 58032 | 5052 | 0.86% |
| 2025-10-20 | 8.68 | 8.61 | -0.08 | -0.92% | 8.56 | 8.75 | 61426 | 5298 | 0.91% |
| 2025-10-17 | 8.70 | 8.69 | -0.02 | -0.23% | 8.66 | 8.82 | 64100 | 5594 | 0.95% |
| 2025-10-16 | 8.74 | 8.71 | 0.00 | 0.00% | 8.66 | 8.74 | 50141 | 4361 | 0.74% |
| 2025-10-15 | 8.71 | 8.71 | 0.01 | 0.11% | 8.65 | 8.75 | 52879 | 4597 | 0.78% |
| 2025-10-14 | 8.60 | 8.70 | 0.10 | 1.16% | 8.56 | 8.71 | 69696 | 6027 | 1.03% |
| 2025-10-13 | 8.42 | 8.60 | -0.01 | -0.12% | 8.36 | 8.60 | 53700 | 4553 | 0.79% |
| 2025-10-10 | 8.50 | 8.61 | 0.09 | 1.06% | 8.46 | 8.64 | 54346 | 4669 | 0.80% |
| 2025-10-09 | 8.51 | 8.52 | 0.01 | 0.12% | 8.41 | 8.53 | 47924 | 4065 | 0.71% |
| 2025-09-30 | 8.50 | 8.51 | 0.01 | 0.12% | 8.50 | 8.58 | 34504 | 2943 | 0.51% |
| 2025-09-29 | 8.46 | 8.50 | 0.01 | 0.12% | 8.39 | 8.52 | 36536 | 3094 | 0.54% |
| 2025-09-26 | 8.41 | 8.49 | 0.04 | 0.47% | 8.35 | 8.55 | 59600 | 5053 | 0.88% |
| 2025-09-25 | 8.42 | 8.45 | -0.06 | -0.71% | 8.41 | 8.54 | 38894 | 3292 | 0.57% |
| 2025-09-24 | 8.36 | 8.51 | 0.12 | 1.43% | 8.35 | 8.52 | 45859 | 3883 | 0.68% |
| 2025-09-23 | 8.44 | 8.39 | -0.05 | -0.59% | 8.21 | 8.44 | 61366 | 5103 | 0.91% |
| 2025-09-22 | 8.58 | 8.44 | -0.14 | -1.63% | 8.40 | 8.60 | 68188 | 5758 | 1.01% |
| 2025-09-19 | 8.68 | 8.58 | -0.11 | -1.27% | 8.55 | 8.70 | 53802 | 4631 | 0.79% |
| 2025-09-18 | 8.77 | 8.69 | -0.08 | -0.91% | 8.60 | 8.79 | 124888 | 10838 | 1.84% |
| 2025-09-17 | 8.84 | 8.77 | -0.08 | -0.90% | 8.73 | 8.84 | 77050 | 6754 | 1.14% |
| 2025-09-16 | 8.82 | 8.85 | 0.04 | 0.45% | 8.76 | 8.86 | 49332 | 4350 | 0.73% |
| 2025-09-15 | 8.81 | 8.81 | -0.03 | -0.34% | 8.79 | 8.87 | 51659 | 4559 | 0.76% |
| 2025-09-12 | 8.89 | 8.84 | -0.07 | -0.79% | 8.84 | 8.96 | 58968 | 5242 | 0.87% |
| 2025-09-11 | 8.91 | 8.91 | -0.01 | -0.11% | 8.80 | 8.92 | 70538 | 6249 | 1.04% |
| 2025-09-10 | 8.86 | 8.92 | 0.02 | 0.22% | 8.85 | 8.97 | 57023 | 5093 | 0.84% |
| 2025-09-09 | 8.88 | 8.90 | 0.00 | 0.00% | 8.80 | 8.90 | 59589 | 5278 | 0.88% |
| 2025-09-08 | 8.76 | 8.90 | 0.12 | 1.37% | 8.74 | 8.90 | 77312 | 6822 | 1.14% |