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 | 8.02 | 7.92 | -0.10 | -1.25% | 7.88 | 8.04 | 95878 | 7594 | 0.30% |
| 2025-12-15 | 8.09 | 8.02 | -0.10 | -1.23% | 8.01 | 8.12 | 65352 | 5261 | 0.21% |
| 2025-12-12 | 8.10 | 8.12 | 0.04 | 0.50% | 8.08 | 8.16 | 55675 | 4522 | 0.18% |
| 2025-12-11 | 8.16 | 8.08 | -0.08 | -0.98% | 8.05 | 8.17 | 58772 | 4754 | 0.19% |
| 2025-12-10 | 8.02 | 8.16 | 0.14 | 1.75% | 7.95 | 8.20 | 119679 | 9673 | 0.38% |
| 2025-12-09 | 8.11 | 8.08 | -0.05 | -0.62% | 8.08 | 8.14 | 46760 | 3785 | 0.15% |
| 2025-12-08 | 8.18 | 8.13 | -0.03 | -0.37% | 8.12 | 8.21 | 56551 | 4608 | 0.18% |
| 2025-12-05 | 8.13 | 8.16 | 0.02 | 0.25% | 8.07 | 8.18 | 68801 | 5586 | 0.22% |
| 2025-12-04 | 8.16 | 8.14 | -0.02 | -0.25% | 8.11 | 8.20 | 48062 | 3914 | 0.15% |
| 2025-12-03 | 8.21 | 8.16 | -0.04 | -0.49% | 8.12 | 8.22 | 52564 | 4294 | 0.17% |
| 2025-12-02 | 8.19 | 8.20 | 0.02 | 0.24% | 8.14 | 8.21 | 41208 | 3371 | 0.13% |
| 2025-12-01 | 8.18 | 8.18 | 0.01 | 0.12% | 8.15 | 8.20 | 56685 | 4636 | 0.18% |
| 2025-11-28 | 8.15 | 8.17 | 0.02 | 0.25% | 8.09 | 8.18 | 47424 | 3858 | 0.15% |
| 2025-11-27 | 8.20 | 8.15 | -0.05 | -0.61% | 8.11 | 8.21 | 92170 | 7517 | 0.29% |
| 2025-11-26 | 8.29 | 8.20 | -0.08 | -0.97% | 8.20 | 8.34 | 78465 | 6485 | 0.25% |
| 2025-11-25 | 8.33 | 8.28 | -0.03 | -0.36% | 8.27 | 8.36 | 76458 | 6353 | 0.24% |
| 2025-11-24 | 8.36 | 8.31 | -0.04 | -0.48% | 8.29 | 8.40 | 86355 | 7202 | 0.27% |
| 2025-11-21 | 8.46 | 8.35 | -0.15 | -1.76% | 8.33 | 8.52 | 94399 | 7925 | 0.30% |
| 2025-11-20 | 8.46 | 8.50 | 0.05 | 0.59% | 8.40 | 8.55 | 88152 | 7471 | 0.28% |
| 2025-11-19 | 8.52 | 8.45 | -0.07 | -0.82% | 8.42 | 8.55 | 75781 | 6419 | 0.24% |
| 2025-11-18 | 8.66 | 8.52 | -0.14 | -1.62% | 8.50 | 8.67 | 100966 | 8635 | 0.32% |
| 2025-11-17 | 8.66 | 8.66 | 0.00 | 0.00% | 8.61 | 8.69 | 82137 | 7107 | 0.26% |
| 2025-11-14 | 8.64 | 8.66 | 0.00 | 0.00% | 8.63 | 8.77 | 137239 | 11965 | 0.43% |
| 2025-11-13 | 8.66 | 8.66 | 0.00 | 0.00% | 8.60 | 8.67 | 66333 | 5727 | 0.21% |
| 2025-11-12 | 8.67 | 8.66 | 0.00 | 0.00% | 8.64 | 8.71 | 90626 | 7862 | 0.29% |
| 2025-11-11 | 8.59 | 8.66 | 0.07 | 0.81% | 8.58 | 8.68 | 106474 | 9199 | 0.34% |
| 2025-11-10 | 8.52 | 8.59 | 0.06 | 0.70% | 8.50 | 8.59 | 79087 | 6772 | 0.25% |
| 2025-11-07 | 8.53 | 8.53 | 0.00 | 0.00% | 8.51 | 8.57 | 62786 | 5360 | 0.20% |
| 2025-11-06 | 8.51 | 8.53 | 0.03 | 0.35% | 8.49 | 8.56 | 59560 | 5081 | 0.19% |
| 2025-11-05 | 8.48 | 8.50 | 0.00 | 0.00% | 8.46 | 8.53 | 68350 | 5815 | 0.22% |
| 2025-11-04 | 8.52 | 8.50 | -0.02 | -0.23% | 8.47 | 8.54 | 84035 | 7151 | 0.27% |
| 2025-11-03 | 8.56 | 8.52 | -0.04 | -0.47% | 8.47 | 8.57 | 140824 | 11971 | 0.45% |
| 2025-10-31 | 8.58 | 8.56 | -0.03 | -0.35% | 8.55 | 8.62 | 111076 | 9520 | 0.35% |
| 2025-10-30 | 8.68 | 8.59 | -0.08 | -0.92% | 8.59 | 8.72 | 103899 | 8979 | 0.33% |
| 2025-10-29 | 8.64 | 8.67 | 0.05 | 0.58% | 8.58 | 8.67 | 66808 | 5766 | 0.21% |
| 2025-10-28 | 8.69 | 8.62 | -0.06 | -0.69% | 8.62 | 8.71 | 85132 | 7367 | 0.27% |
| 2025-10-27 | 8.78 | 8.68 | -0.08 | -0.91% | 8.67 | 8.80 | 93582 | 8147 | 0.30% |
| 2025-10-24 | 8.83 | 8.76 | -0.06 | -0.68% | 8.73 | 8.83 | 129375 | 11350 | 0.41% |
| 2025-10-23 | 8.85 | 8.82 | -0.02 | -0.23% | 8.73 | 8.86 | 92201 | 8108 | 0.29% |
| 2025-10-22 | 8.72 | 8.84 | 0.11 | 1.26% | 8.71 | 8.87 | 158323 | 13986 | 0.50% |
| 2025-10-21 | 8.60 | 8.73 | 0.12 | 1.39% | 8.59 | 8.78 | 147716 | 12878 | 0.47% |
| 2025-10-20 | 8.57 | 8.61 | 0.05 | 0.58% | 8.53 | 8.63 | 77659 | 6661 | 0.25% |
| 2025-10-17 | 8.63 | 8.56 | -0.10 | -1.15% | 8.53 | 8.68 | 85754 | 7377 | 0.27% |
| 2025-10-16 | 8.69 | 8.66 | -0.01 | -0.12% | 8.60 | 8.70 | 68255 | 5901 | 0.22% |
| 2025-10-15 | 8.68 | 8.67 | -0.02 | -0.23% | 8.65 | 8.75 | 81347 | 7068 | 0.26% |
| 2025-10-14 | 8.66 | 8.69 | 0.05 | 0.58% | 8.64 | 8.76 | 121025 | 10538 | 0.38% |
| 2025-10-13 | 8.66 | 8.64 | -0.13 | -1.48% | 8.58 | 8.69 | 130661 | 11283 | 0.41% |
| 2025-10-10 | 8.67 | 8.77 | 0.08 | 0.92% | 8.63 | 8.79 | 159793 | 13961 | 0.51% |
| 2025-10-09 | 8.64 | 8.69 | 0.05 | 0.58% | 8.56 | 8.70 | 137680 | 11899 | 0.44% |
| 2025-09-30 | 8.66 | 8.64 | -0.03 | -0.35% | 8.59 | 8.68 | 93567 | 8093 | 0.30% |
| 2025-09-29 | 8.60 | 8.67 | 0.07 | 0.81% | 8.51 | 8.67 | 123064 | 10564 | 0.39% |
| 2025-09-26 | 8.59 | 8.60 | 0.00 | 0.00% | 8.52 | 8.68 | 96108 | 8283 | 0.30% |
| 2025-09-25 | 8.67 | 8.60 | -0.07 | -0.81% | 8.53 | 8.67 | 108101 | 9279 | 0.34% |
| 2025-09-24 | 8.46 | 8.67 | 0.19 | 2.24% | 8.42 | 8.70 | 160327 | 13834 | 0.51% |
| 2025-09-23 | 8.53 | 8.48 | -0.07 | -0.82% | 8.33 | 8.56 | 109416 | 9211 | 0.35% |
| 2025-09-22 | 8.63 | 8.55 | -0.11 | -1.27% | 8.52 | 8.66 | 94570 | 8097 | 0.30% |
| 2025-09-19 | 8.58 | 8.66 | 0.09 | 1.05% | 8.50 | 8.69 | 125291 | 10766 | 0.40% |
| 2025-09-18 | 8.70 | 8.57 | -0.15 | -1.72% | 8.50 | 8.72 | 146870 | 12640 | 0.47% |
| 2025-09-17 | 8.69 | 8.72 | 0.02 | 0.23% | 8.62 | 8.76 | 121028 | 10522 | 0.38% |
| 2025-09-16 | 8.62 | 8.70 | 0.08 | 0.93% | 8.60 | 8.70 | 113838 | 9840 | 0.36% |
| 2025-09-15 | 8.67 | 8.62 | -0.05 | -0.58% | 8.51 | 8.68 | 116465 | 9982 | 0.37% |
| 2025-09-12 | 8.58 | 8.67 | 0.08 | 0.93% | 8.57 | 8.72 | 136482 | 11810 | 0.43% |
| 2025-09-11 | 8.55 | 8.59 | 0.04 | 0.47% | 8.50 | 8.60 | 73047 | 6246 | 0.23% |
| 2025-09-10 | 8.59 | 8.55 | -0.04 | -0.47% | 8.54 | 8.62 | 54922 | 4705 | 0.17% |
| 2025-09-09 | 8.52 | 8.59 | 0.06 | 0.70% | 8.48 | 8.61 | 115310 | 9882 | 0.37% |
| 2025-09-08 | 8.49 | 8.53 | 0.05 | 0.59% | 8.47 | 8.53 | 76878 | 6538 | 0.24% |