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 | 8.04 | 8.03 | 0.02 | 0.25% | 7.99 | 8.07 | 229025 | 18391 | 0.47% |
| 2025-12-15 | 8.11 | 8.01 | -0.15 | -1.84% | 7.91 | 8.11 | 455630 | 36372 | 0.93% |
| 2025-12-12 | 8.15 | 8.16 | -0.02 | -0.24% | 8.07 | 8.18 | 659638 | 53549 | 1.35% |
| 2025-12-11 | 8.13 | 8.18 | 0.05 | 0.62% | 8.13 | 8.22 | 248649 | 20344 | 0.51% |
| 2025-12-10 | 8.10 | 8.13 | 0.03 | 0.37% | 8.07 | 8.16 | 143590 | 11670 | 0.29% |
| 2025-12-09 | 8.16 | 8.10 | -0.06 | -0.74% | 8.09 | 8.22 | 158198 | 12877 | 0.32% |
| 2025-12-08 | 8.17 | 8.16 | -0.02 | -0.24% | 8.07 | 8.22 | 239744 | 19497 | 0.49% |
| 2025-12-05 | 8.23 | 8.18 | -0.06 | -0.73% | 8.17 | 8.27 | 141081 | 11562 | 0.29% |
| 2025-12-04 | 8.24 | 8.24 | 0.00 | 0.00% | 8.18 | 8.27 | 129932 | 10682 | 0.27% |
| 2025-12-03 | 8.11 | 8.24 | 0.11 | 1.35% | 8.11 | 8.27 | 279322 | 22989 | 0.57% |
| 2025-12-02 | 8.08 | 8.13 | 0.07 | 0.87% | 8.08 | 8.24 | 397999 | 32455 | 0.81% |
| 2025-12-01 | 8.40 | 8.06 | -0.34 | -4.05% | 8.03 | 8.44 | 653645 | 53133 | 1.34% |
| 2025-11-28 | 8.50 | 8.40 | -0.11 | -1.29% | 8.39 | 8.52 | 210128 | 17711 | 0.43% |
| 2025-11-27 | 8.44 | 8.51 | 0.10 | 1.19% | 8.40 | 8.52 | 264433 | 22463 | 0.54% |
| 2025-11-26 | 8.48 | 8.41 | -0.01 | -0.12% | 8.39 | 8.53 | 240340 | 20326 | 0.49% |
| 2025-11-25 | 8.39 | 8.42 | 0.02 | 0.24% | 8.36 | 8.46 | 243245 | 20470 | 0.50% |
| 2025-11-24 | 8.32 | 8.40 | 0.11 | 1.33% | 8.31 | 8.44 | 246275 | 20679 | 0.50% |
| 2025-11-21 | 8.36 | 8.29 | -0.09 | -1.07% | 8.29 | 8.38 | 215023 | 17921 | 0.44% |
| 2025-11-20 | 8.33 | 8.38 | 0.05 | 0.60% | 8.33 | 8.42 | 127379 | 10674 | 0.26% |
| 2025-11-19 | 8.28 | 8.33 | 0.04 | 0.48% | 8.27 | 8.38 | 107316 | 8941 | 0.22% |
| 2025-11-18 | 8.29 | 8.29 | 0.01 | 0.12% | 8.25 | 8.33 | 143971 | 11938 | 0.29% |
| 2025-11-17 | 8.39 | 8.28 | -0.10 | -1.19% | 8.26 | 8.40 | 167342 | 13875 | 0.34% |
| 2025-11-14 | 8.38 | 8.38 | -0.02 | -0.24% | 8.37 | 8.45 | 132108 | 11096 | 0.27% |
| 2025-11-13 | 8.47 | 8.40 | -0.06 | -0.71% | 8.37 | 8.49 | 170725 | 14349 | 0.35% |
| 2025-11-12 | 8.44 | 8.46 | 0.05 | 0.59% | 8.42 | 8.49 | 169194 | 14327 | 0.35% |
| 2025-11-11 | 8.46 | 8.41 | -0.03 | -0.36% | 8.39 | 8.46 | 142880 | 12022 | 0.29% |
| 2025-11-10 | 8.46 | 8.44 | 0.02 | 0.24% | 8.42 | 8.47 | 155156 | 13105 | 0.32% |
| 2025-11-07 | 8.48 | 8.42 | -0.07 | -0.82% | 8.41 | 8.53 | 187319 | 15851 | 0.38% |
| 2025-11-06 | 8.33 | 8.49 | 0.16 | 1.92% | 8.33 | 8.51 | 287909 | 24341 | 0.59% |
| 2025-11-05 | 8.28 | 8.33 | 0.00 | 0.00% | 8.25 | 8.37 | 160472 | 13355 | 0.33% |
| 2025-11-04 | 8.33 | 8.33 | 0.01 | 0.12% | 8.30 | 8.39 | 220600 | 18417 | 0.45% |
| 2025-11-03 | 8.25 | 8.32 | 0.09 | 1.09% | 8.22 | 8.33 | 213513 | 17713 | 0.44% |
| 2025-10-31 | 8.28 | 8.23 | 0.00 | 0.00% | 8.18 | 8.32 | 235843 | 19465 | 0.48% |
| 2025-10-30 | 8.21 | 8.23 | 0.03 | 0.37% | 8.18 | 8.29 | 177191 | 14603 | 0.36% |
| 2025-10-29 | 8.19 | 8.20 | 0.00 | 0.00% | 8.17 | 8.23 | 129212 | 10606 | 0.26% |
| 2025-10-28 | 8.31 | 8.20 | -0.11 | -1.32% | 8.20 | 8.32 | 159654 | 13168 | 0.33% |
| 2025-10-27 | 8.21 | 8.31 | 0.12 | 1.47% | 8.15 | 8.33 | 342367 | 28314 | 0.70% |
| 2025-10-24 | 8.18 | 8.19 | 0.00 | 0.00% | 8.13 | 8.22 | 190914 | 15614 | 0.39% |
| 2025-10-23 | 8.11 | 8.19 | 0.08 | 0.99% | 8.10 | 8.20 | 227926 | 18607 | 0.47% |
| 2025-10-22 | 8.12 | 8.11 | 0.01 | 0.12% | 8.08 | 8.13 | 99454 | 8064 | 0.20% |
| 2025-10-21 | 8.09 | 8.10 | 0.00 | 0.00% | 8.08 | 8.14 | 131032 | 10620 | 0.27% |
| 2025-10-20 | 8.08 | 8.10 | 0.03 | 0.37% | 8.00 | 8.12 | 204303 | 16471 | 0.42% |
| 2025-10-17 | 8.14 | 8.07 | -0.06 | -0.74% | 8.07 | 8.15 | 147263 | 11935 | 0.30% |
| 2025-10-16 | 8.08 | 8.13 | 0.05 | 0.62% | 8.06 | 8.14 | 188573 | 15278 | 0.39% |
| 2025-10-15 | 8.11 | 8.08 | -0.01 | -0.12% | 8.05 | 8.14 | 172278 | 13934 | 0.35% |
| 2025-10-14 | 8.06 | 8.09 | 0.03 | 0.37% | 8.01 | 8.12 | 261225 | 21115 | 0.53% |
| 2025-10-13 | 7.97 | 8.06 | 0.03 | 0.37% | 7.88 | 8.07 | 269200 | 21485 | 0.55% |
| 2025-10-10 | 7.98 | 8.03 | 0.06 | 0.75% | 7.94 | 8.06 | 235206 | 18858 | 0.48% |
| 2025-10-09 | 7.83 | 7.97 | 0.15 | 1.92% | 7.82 | 7.98 | 218392 | 17284 | 0.45% |
| 2025-09-30 | 7.78 | 7.82 | 0.05 | 0.64% | 7.72 | 7.84 | 157772 | 12295 | 0.32% |
| 2025-09-29 | 7.76 | 7.77 | 0.03 | 0.39% | 7.69 | 7.77 | 137086 | 10603 | 0.28% |
| 2025-09-26 | 7.68 | 7.74 | 0.06 | 0.78% | 7.65 | 7.78 | 151108 | 11659 | 0.31% |
| 2025-09-25 | 7.72 | 7.68 | -0.05 | -0.65% | 7.65 | 7.73 | 124943 | 9597 | 0.26% |
| 2025-09-24 | 7.73 | 7.73 | -0.01 | -0.13% | 7.67 | 7.75 | 128208 | 9886 | 0.26% |
| 2025-09-23 | 7.62 | 7.74 | 0.11 | 1.44% | 7.58 | 7.74 | 255225 | 19613 | 0.52% |
| 2025-09-22 | 7.70 | 7.63 | -0.06 | -0.78% | 7.59 | 7.70 | 159643 | 12185 | 0.33% |
| 2025-09-19 | 7.75 | 7.69 | -0.03 | -0.39% | 7.63 | 7.75 | 180772 | 13888 | 0.37% |
| 2025-09-18 | 7.84 | 7.72 | -0.13 | -1.66% | 7.71 | 7.85 | 288394 | 22435 | 0.59% |
| 2025-09-17 | 7.87 | 7.85 | -0.02 | -0.25% | 7.84 | 7.90 | 148304 | 11657 | 0.30% |
| 2025-09-16 | 7.95 | 7.87 | -0.06 | -0.76% | 7.86 | 7.96 | 194962 | 15367 | 0.40% |
| 2025-09-15 | 7.93 | 7.93 | 0.01 | 0.13% | 7.91 | 7.99 | 183868 | 14598 | 0.38% |
| 2025-09-12 | 8.01 | 7.92 | -0.09 | -1.12% | 7.92 | 8.01 | 291988 | 23215 | 0.60% |
| 2025-09-11 | 7.99 | 8.01 | 0.01 | 0.13% | 7.96 | 8.02 | 140981 | 11264 | 0.29% |
| 2025-09-10 | 8.01 | 8.00 | -0.01 | -0.12% | 7.96 | 8.02 | 116748 | 9335 | 0.24% |
| 2025-09-09 | 7.97 | 8.01 | 0.04 | 0.50% | 7.90 | 8.02 | 185533 | 14798 | 0.38% |
| 2025-09-08 | 7.93 | 7.97 | 0.04 | 0.50% | 7.92 | 8.01 | 191782 | 15277 | 0.39% |