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 | 8.29 | 8.22 | -0.09 | -1.08% | 8.15 | 8.31 | 30304 | 2488 | 0.69% |
| 2025-12-15 | 8.28 | 8.31 | 0.01 | 0.12% | 8.27 | 8.36 | 26627 | 2214 | 0.61% |
| 2025-12-12 | 8.24 | 8.30 | 0.08 | 0.97% | 8.19 | 8.32 | 24630 | 2040 | 0.56% |
| 2025-12-11 | 8.21 | 8.22 | 0.00 | 0.00% | 8.16 | 8.24 | 21358 | 1750 | 0.49% |
| 2025-12-10 | 8.20 | 8.22 | 0.00 | 0.00% | 8.16 | 8.26 | 17568 | 1440 | 0.40% |
| 2025-12-09 | 8.26 | 8.22 | -0.07 | -0.84% | 8.21 | 8.31 | 18911 | 1559 | 0.43% |
| 2025-12-08 | 8.32 | 8.29 | -0.01 | -0.12% | 8.25 | 8.37 | 20484 | 1702 | 0.47% |
| 2025-12-05 | 8.26 | 8.30 | 0.04 | 0.48% | 8.20 | 8.31 | 18776 | 1551 | 0.43% |
| 2025-12-04 | 8.41 | 8.26 | -0.15 | -1.78% | 8.22 | 8.43 | 35617 | 2947 | 0.81% |
| 2025-12-03 | 8.42 | 8.41 | 0.01 | 0.12% | 8.37 | 8.49 | 17815 | 1499 | 0.41% |
| 2025-12-02 | 8.53 | 8.40 | -0.15 | -1.75% | 8.40 | 8.55 | 22569 | 1905 | 0.51% |
| 2025-12-01 | 8.54 | 8.55 | -0.02 | -0.23% | 8.48 | 8.61 | 27401 | 2343 | 0.62% |
| 2025-11-28 | 8.33 | 8.57 | 0.23 | 2.76% | 8.31 | 8.57 | 38441 | 3241 | 0.88% |
| 2025-11-27 | 8.32 | 8.34 | 0.00 | 0.00% | 8.32 | 8.43 | 22816 | 1907 | 0.52% |
| 2025-11-26 | 8.43 | 8.34 | -0.08 | -0.95% | 8.32 | 8.46 | 24086 | 2021 | 0.55% |
| 2025-11-25 | 8.37 | 8.42 | 0.05 | 0.60% | 8.37 | 8.52 | 30600 | 2586 | 0.70% |
| 2025-11-24 | 8.22 | 8.37 | 0.19 | 2.32% | 8.20 | 8.42 | 33758 | 2808 | 0.77% |
| 2025-11-21 | 8.51 | 8.18 | -0.35 | -4.10% | 8.18 | 8.59 | 64738 | 5391 | 1.48% |
| 2025-11-20 | 8.70 | 8.53 | -0.18 | -2.07% | 8.48 | 8.73 | 56988 | 4880 | 1.30% |
| 2025-11-19 | 8.85 | 8.71 | -0.16 | -1.80% | 8.63 | 8.93 | 45532 | 3978 | 1.04% |
| 2025-11-18 | 8.83 | 8.87 | 0.04 | 0.45% | 8.79 | 8.95 | 68231 | 6058 | 1.56% |
| 2025-11-17 | 8.77 | 8.83 | 0.08 | 0.91% | 8.64 | 8.85 | 45902 | 4016 | 1.05% |
| 2025-11-14 | 8.71 | 8.75 | 0.00 | 0.00% | 8.67 | 8.80 | 33441 | 2924 | 0.76% |
| 2025-11-13 | 8.71 | 8.75 | 0.04 | 0.46% | 8.65 | 8.79 | 51177 | 4456 | 1.17% |
| 2025-11-12 | 8.77 | 8.71 | -0.06 | -0.68% | 8.60 | 8.80 | 39265 | 3411 | 0.90% |
| 2025-11-11 | 8.75 | 8.77 | 0.02 | 0.23% | 8.66 | 8.87 | 42338 | 3718 | 0.97% |
| 2025-11-10 | 8.54 | 8.75 | 0.19 | 2.22% | 8.52 | 8.76 | 68954 | 5973 | 1.57% |
| 2025-11-07 | 8.62 | 8.56 | -0.10 | -1.15% | 8.53 | 8.74 | 55253 | 4768 | 1.26% |
| 2025-11-06 | 8.56 | 8.66 | 0.11 | 1.29% | 8.49 | 8.68 | 42089 | 3613 | 0.96% |
| 2025-11-05 | 8.60 | 8.55 | -0.09 | -1.04% | 8.54 | 8.68 | 40683 | 3494 | 0.93% |
| 2025-11-04 | 8.69 | 8.64 | -0.03 | -0.35% | 8.58 | 8.78 | 55157 | 4793 | 1.26% |
| 2025-11-03 | 8.41 | 8.67 | 0.28 | 3.34% | 8.35 | 8.68 | 59753 | 5112 | 1.36% |
| 2025-10-31 | 8.50 | 8.39 | -0.09 | -1.06% | 8.35 | 8.59 | 56774 | 4795 | 1.29% |
| 2025-10-30 | 8.35 | 8.48 | 0.13 | 1.56% | 8.34 | 8.52 | 49781 | 4207 | 1.13% |
| 2025-10-29 | 8.35 | 8.35 | 0.06 | 0.72% | 8.28 | 8.44 | 28069 | 2340 | 0.64% |
| 2025-10-28 | 8.26 | 8.29 | 0.04 | 0.48% | 8.22 | 8.36 | 28216 | 2342 | 0.64% |
| 2025-10-27 | 8.24 | 8.25 | -0.06 | -0.72% | 8.24 | 8.34 | 20517 | 1699 | 0.47% |
| 2025-10-24 | 8.29 | 8.31 | 0.01 | 0.12% | 8.28 | 8.40 | 28351 | 2361 | 0.65% |
| 2025-10-23 | 8.28 | 8.30 | 0.02 | 0.24% | 8.21 | 8.30 | 17070 | 1409 | 0.39% |
| 2025-10-22 | 8.31 | 8.28 | -0.02 | -0.24% | 8.26 | 8.34 | 20246 | 1678 | 0.46% |
| 2025-10-21 | 7.98 | 8.30 | 0.31 | 3.88% | 7.96 | 8.33 | 48210 | 3931 | 1.10% |
| 2025-10-20 | 7.89 | 7.99 | 0.12 | 1.52% | 7.88 | 8.01 | 21428 | 1703 | 0.49% |
| 2025-10-17 | 8.07 | 7.87 | -0.20 | -2.48% | 7.87 | 8.07 | 34997 | 2793 | 0.80% |
| 2025-10-16 | 8.10 | 8.07 | -0.02 | -0.25% | 8.06 | 8.16 | 26656 | 2164 | 0.61% |
| 2025-10-15 | 8.06 | 8.09 | 0.03 | 0.37% | 8.01 | 8.11 | 18392 | 1483 | 0.42% |
| 2025-10-14 | 8.18 | 8.06 | -0.10 | -1.23% | 8.05 | 8.22 | 34241 | 2778 | 0.78% |
| 2025-10-13 | 8.05 | 8.16 | -0.09 | -1.09% | 8.02 | 8.20 | 24023 | 1951 | 0.55% |
| 2025-10-10 | 8.10 | 8.25 | 0.17 | 2.10% | 8.07 | 8.35 | 41031 | 3369 | 0.94% |
| 2025-10-09 | 8.18 | 8.08 | -0.12 | -1.46% | 8.06 | 8.20 | 40668 | 3298 | 0.93% |
| 2025-09-30 | 8.30 | 8.20 | -0.09 | -1.09% | 8.18 | 8.31 | 33527 | 2756 | 0.76% |
| 2025-09-29 | 8.24 | 8.29 | 0.04 | 0.48% | 8.17 | 8.33 | 20584 | 1700 | 0.47% |
| 2025-09-26 | 8.23 | 8.25 | 0.02 | 0.24% | 8.15 | 8.28 | 23255 | 1912 | 0.53% |
| 2025-09-25 | 8.23 | 8.23 | -0.01 | -0.12% | 8.20 | 8.35 | 23931 | 1977 | 0.55% |
| 2025-09-24 | 8.23 | 8.25 | 0.00 | 0.00% | 8.18 | 8.29 | 22331 | 1839 | 0.51% |
| 2025-09-23 | 8.43 | 8.25 | -0.17 | -2.02% | 8.06 | 8.43 | 40837 | 3354 | 0.93% |
| 2025-09-22 | 8.49 | 8.42 | -0.05 | -0.59% | 8.40 | 8.50 | 16095 | 1357 | 0.37% |
| 2025-09-19 | 8.38 | 8.47 | 0.08 | 0.95% | 8.34 | 8.47 | 20996 | 1763 | 0.48% |
| 2025-09-18 | 8.58 | 8.39 | -0.17 | -1.99% | 8.33 | 8.58 | 43783 | 3709 | 1.00% |
| 2025-09-17 | 8.65 | 8.56 | -0.09 | -1.04% | 8.52 | 8.65 | 25312 | 2172 | 0.58% |
| 2025-09-16 | 8.60 | 8.65 | 0.03 | 0.35% | 8.59 | 8.72 | 29403 | 2540 | 0.67% |
| 2025-09-15 | 8.67 | 8.62 | -0.05 | -0.58% | 8.58 | 8.72 | 28220 | 2437 | 0.64% |
| 2025-09-12 | 8.76 | 8.67 | -0.03 | -0.34% | 8.65 | 8.77 | 21446 | 1861 | 0.49% |
| 2025-09-11 | 8.65 | 8.70 | 0.00 | 0.00% | 8.60 | 8.70 | 28007 | 2422 | 0.64% |
| 2025-09-10 | 8.56 | 8.70 | 0.13 | 1.52% | 8.56 | 8.74 | 30150 | 2613 | 0.69% |
| 2025-09-09 | 8.71 | 8.57 | -0.13 | -1.49% | 8.46 | 8.72 | 40560 | 3480 | 0.92% |
| 2025-09-08 | 8.40 | 8.70 | 0.30 | 3.57% | 8.39 | 8.70 | 52507 | 4505 | 1.20% |