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 | 8.16 | 8.12 | -0.04 | -0.49% | 8.11 | 8.25 | 158088 | 12935 | 1.15% |
| 2025-12-15 | 8.07 | 8.16 | 0.12 | 1.49% | 8.04 | 8.18 | 145049 | 11820 | 1.05% |
| 2025-12-12 | 8.04 | 8.04 | 0.00 | 0.00% | 8.01 | 8.09 | 86227 | 6946 | 0.63% |
| 2025-12-11 | 8.09 | 8.04 | -0.06 | -0.74% | 8.02 | 8.10 | 97187 | 7817 | 0.71% |
| 2025-12-10 | 8.07 | 8.10 | 0.00 | 0.00% | 8.04 | 8.11 | 106097 | 8572 | 0.77% |
| 2025-12-09 | 8.11 | 8.10 | -0.01 | -0.12% | 8.06 | 8.15 | 140504 | 11379 | 1.02% |
| 2025-12-08 | 8.16 | 8.11 | -0.04 | -0.49% | 8.10 | 8.18 | 122534 | 9949 | 0.89% |
| 2025-12-05 | 8.17 | 8.15 | -0.02 | -0.24% | 8.08 | 8.17 | 121860 | 9893 | 0.88% |
| 2025-12-04 | 8.23 | 8.17 | -0.09 | -1.09% | 8.16 | 8.26 | 91944 | 7532 | 0.67% |
| 2025-12-03 | 8.27 | 8.26 | -0.05 | -0.60% | 8.20 | 8.31 | 100491 | 8280 | 0.73% |
| 2025-12-02 | 8.23 | 8.31 | 0.05 | 0.61% | 8.19 | 8.33 | 121202 | 9997 | 0.88% |
| 2025-12-01 | 8.30 | 8.26 | 0.03 | 0.36% | 8.24 | 8.37 | 154560 | 12814 | 1.12% |
| 2025-11-28 | 8.16 | 8.23 | 0.07 | 0.86% | 8.11 | 8.27 | 143164 | 11746 | 1.04% |
| 2025-11-27 | 8.20 | 8.16 | -0.02 | -0.24% | 8.15 | 8.21 | 101555 | 8305 | 0.74% |
| 2025-11-26 | 8.19 | 8.18 | -0.01 | -0.12% | 8.16 | 8.23 | 126564 | 10357 | 0.92% |
| 2025-11-25 | 8.23 | 8.19 | -0.03 | -0.36% | 8.16 | 8.24 | 150955 | 12385 | 1.10% |
| 2025-11-24 | 8.31 | 8.22 | -0.06 | -0.72% | 8.20 | 8.42 | 168895 | 13955 | 1.23% |
| 2025-11-21 | 8.56 | 8.28 | -0.30 | -3.50% | 8.28 | 8.60 | 177289 | 14925 | 1.29% |
| 2025-11-20 | 8.69 | 8.58 | -0.09 | -1.04% | 8.53 | 8.69 | 99623 | 8556 | 0.72% |
| 2025-11-19 | 8.63 | 8.67 | 0.02 | 0.23% | 8.63 | 8.72 | 110966 | 9625 | 0.81% |
| 2025-11-18 | 8.68 | 8.65 | -0.06 | -0.69% | 8.59 | 8.74 | 108846 | 9419 | 0.79% |
| 2025-11-17 | 8.73 | 8.71 | -0.04 | -0.46% | 8.64 | 8.75 | 114565 | 9957 | 0.83% |
| 2025-11-14 | 8.76 | 8.75 | -0.05 | -0.57% | 8.72 | 8.87 | 140048 | 12307 | 1.02% |
| 2025-11-13 | 8.73 | 8.80 | 0.09 | 1.03% | 8.65 | 8.82 | 187150 | 16343 | 1.36% |
| 2025-11-12 | 8.70 | 8.71 | -0.01 | -0.11% | 8.70 | 8.83 | 261336 | 22889 | 1.90% |
| 2025-11-11 | 8.55 | 8.72 | 0.19 | 2.23% | 8.48 | 8.74 | 305007 | 26295 | 2.21% |
| 2025-11-10 | 8.38 | 8.53 | 0.16 | 1.91% | 8.36 | 8.54 | 201965 | 17113 | 1.47% |
| 2025-11-07 | 8.35 | 8.37 | 0.00 | 0.00% | 8.34 | 8.40 | 93923 | 7867 | 0.68% |
| 2025-11-06 | 8.35 | 8.37 | 0.00 | 0.00% | 8.34 | 8.39 | 81581 | 6823 | 0.59% |
| 2025-11-05 | 8.33 | 8.37 | 0.02 | 0.24% | 8.31 | 8.38 | 81418 | 6801 | 0.59% |
| 2025-11-04 | 8.38 | 8.35 | -0.03 | -0.36% | 8.31 | 8.39 | 79252 | 6619 | 0.57% |
| 2025-11-03 | 8.35 | 8.38 | 0.02 | 0.24% | 8.35 | 8.41 | 102082 | 8558 | 0.74% |
| 2025-10-31 | 8.38 | 8.36 | -0.10 | -1.18% | 8.33 | 8.44 | 168347 | 14084 | 1.22% |
| 2025-10-30 | 8.47 | 8.46 | 0.00 | 0.00% | 8.43 | 8.52 | 83884 | 7110 | 0.61% |
| 2025-10-29 | 8.50 | 8.46 | -0.04 | -0.47% | 8.42 | 8.52 | 88168 | 7451 | 0.64% |
| 2025-10-28 | 8.55 | 8.50 | -0.06 | -0.70% | 8.50 | 8.56 | 83457 | 7113 | 0.61% |
| 2025-10-27 | 8.56 | 8.56 | 0.01 | 0.12% | 8.51 | 8.61 | 86004 | 7363 | 0.62% |
| 2025-10-24 | 8.65 | 8.55 | -0.10 | -1.16% | 8.55 | 8.66 | 86541 | 7436 | 0.63% |
| 2025-10-23 | 8.58 | 8.65 | 0.04 | 0.46% | 8.58 | 8.66 | 101622 | 8754 | 0.74% |
| 2025-10-22 | 8.53 | 8.61 | 0.08 | 0.94% | 8.51 | 8.64 | 98622 | 8483 | 0.72% |
| 2025-10-21 | 8.49 | 8.53 | 0.05 | 0.59% | 8.47 | 8.55 | 70948 | 6047 | 0.51% |
| 2025-10-20 | 8.53 | 8.48 | -0.03 | -0.35% | 8.45 | 8.56 | 79527 | 6747 | 0.58% |
| 2025-10-17 | 8.57 | 8.51 | -0.06 | -0.70% | 8.50 | 8.61 | 83745 | 7165 | 0.61% |
| 2025-10-16 | 8.56 | 8.57 | -0.01 | -0.12% | 8.54 | 8.59 | 83988 | 7194 | 0.61% |
| 2025-10-15 | 8.54 | 8.58 | 0.03 | 0.35% | 8.50 | 8.60 | 92159 | 7894 | 0.67% |
| 2025-10-14 | 8.49 | 8.55 | 0.06 | 0.71% | 8.46 | 8.56 | 130003 | 11071 | 0.94% |
| 2025-10-13 | 8.48 | 8.49 | -0.11 | -1.28% | 8.43 | 8.54 | 129048 | 10955 | 0.94% |
| 2025-10-10 | 8.42 | 8.60 | 0.17 | 2.02% | 8.39 | 8.66 | 208148 | 17794 | 1.51% |
| 2025-10-09 | 8.40 | 8.43 | 0.04 | 0.48% | 8.34 | 8.44 | 97646 | 8193 | 0.71% |
| 2025-09-30 | 8.45 | 8.39 | -0.04 | -0.47% | 8.37 | 8.46 | 96436 | 8087 | 0.70% |
| 2025-09-29 | 8.50 | 8.43 | -0.04 | -0.47% | 8.35 | 8.50 | 132624 | 11139 | 0.96% |
| 2025-09-26 | 8.45 | 8.47 | 0.03 | 0.36% | 8.41 | 8.52 | 88986 | 7530 | 0.65% |
| 2025-09-25 | 8.48 | 8.44 | -0.03 | -0.35% | 8.39 | 8.50 | 77903 | 6577 | 0.57% |
| 2025-09-24 | 8.37 | 8.47 | 0.10 | 1.19% | 8.34 | 8.51 | 105545 | 8909 | 0.77% |
| 2025-09-23 | 8.41 | 8.37 | -0.05 | -0.59% | 8.28 | 8.42 | 114001 | 9496 | 0.83% |
| 2025-09-22 | 8.54 | 8.42 | -0.12 | -1.41% | 8.39 | 8.54 | 107520 | 9078 | 0.78% |
| 2025-09-19 | 8.54 | 8.54 | 0.00 | 0.00% | 8.49 | 8.56 | 84743 | 7219 | 0.61% |
| 2025-09-18 | 8.64 | 8.54 | -0.11 | -1.27% | 8.51 | 8.66 | 133452 | 11483 | 0.97% |
| 2025-09-17 | 8.65 | 8.65 | -0.02 | -0.23% | 8.61 | 8.72 | 100863 | 8725 | 0.73% |
| 2025-09-16 | 8.66 | 8.67 | 0.01 | 0.12% | 8.60 | 8.69 | 88438 | 7644 | 0.64% |
| 2025-09-15 | 8.69 | 8.66 | -0.05 | -0.57% | 8.64 | 8.73 | 88107 | 7633 | 0.64% |
| 2025-09-12 | 8.79 | 8.71 | -0.08 | -0.91% | 8.70 | 8.82 | 110798 | 9692 | 0.80% |
| 2025-09-11 | 8.75 | 8.79 | 0.02 | 0.23% | 8.68 | 8.79 | 116965 | 10222 | 0.85% |
| 2025-09-10 | 8.72 | 8.77 | 0.02 | 0.23% | 8.70 | 8.78 | 104773 | 9169 | 0.76% |
| 2025-09-09 | 8.76 | 8.75 | -0.01 | -0.11% | 8.67 | 8.76 | 100083 | 8721 | 0.73% |
| 2025-09-08 | 8.65 | 8.76 | 0.09 | 1.04% | 8.62 | 8.77 | 132825 | 11597 | 0.96% |