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 | 8.23 | 8.27 | -0.02 | -0.24% | 8.23 | 8.35 | 22355 | 1850 | 0.47% |
| 2025-12-15 | 8.18 | 8.29 | 0.07 | 0.85% | 8.15 | 8.31 | 19787 | 1632 | 0.41% |
| 2025-12-12 | 8.26 | 8.22 | -0.05 | -0.60% | 8.21 | 8.32 | 27015 | 2231 | 0.57% |
| 2025-12-11 | 8.40 | 8.27 | -0.18 | -2.13% | 8.23 | 8.47 | 38992 | 3243 | 0.82% |
| 2025-12-10 | 8.43 | 8.45 | 0.02 | 0.24% | 8.37 | 8.46 | 23278 | 1960 | 0.49% |
| 2025-12-09 | 8.52 | 8.43 | -0.09 | -1.06% | 8.41 | 8.53 | 29980 | 2537 | 0.63% |
| 2025-12-08 | 8.45 | 8.52 | 0.12 | 1.43% | 8.44 | 8.58 | 45041 | 3831 | 0.94% |
| 2025-12-05 | 8.26 | 8.40 | 0.12 | 1.45% | 8.23 | 8.42 | 29546 | 2465 | 0.62% |
| 2025-12-04 | 8.39 | 8.28 | -0.15 | -1.78% | 8.26 | 8.43 | 23620 | 1965 | 0.49% |
| 2025-12-03 | 8.40 | 8.43 | 0.01 | 0.12% | 8.35 | 8.44 | 28119 | 2360 | 0.59% |
| 2025-12-02 | 8.43 | 8.42 | 0.03 | 0.36% | 8.40 | 8.56 | 37623 | 3178 | 0.79% |
| 2025-12-01 | 8.36 | 8.39 | 0.03 | 0.36% | 8.31 | 8.41 | 32139 | 2692 | 0.67% |
| 2025-11-28 | 8.23 | 8.36 | 0.08 | 0.97% | 8.22 | 8.36 | 35142 | 2916 | 0.74% |
| 2025-11-27 | 8.21 | 8.28 | 0.06 | 0.73% | 8.18 | 8.29 | 31227 | 2577 | 0.65% |
| 2025-11-26 | 8.27 | 8.22 | -0.05 | -0.60% | 8.21 | 8.35 | 35224 | 2913 | 0.74% |
| 2025-11-25 | 8.29 | 8.27 | 0.05 | 0.61% | 8.23 | 8.30 | 34688 | 2870 | 0.73% |
| 2025-11-24 | 8.37 | 8.22 | 0.02 | 0.24% | 8.17 | 8.41 | 64252 | 5288 | 1.35% |
| 2025-11-21 | 8.57 | 8.20 | -0.36 | -4.21% | 8.19 | 8.58 | 77854 | 6479 | 1.63% |
| 2025-11-20 | 8.54 | 8.56 | 0.02 | 0.23% | 8.47 | 8.61 | 49048 | 4185 | 1.03% |
| 2025-11-19 | 8.67 | 8.54 | -0.19 | -2.18% | 8.51 | 8.76 | 60725 | 5217 | 1.27% |
| 2025-11-18 | 8.90 | 8.73 | -0.17 | -1.91% | 8.65 | 8.90 | 67395 | 5892 | 1.41% |
| 2025-11-17 | 8.96 | 8.90 | -0.06 | -0.67% | 8.86 | 8.99 | 40944 | 3645 | 0.86% |
| 2025-11-14 | 8.90 | 8.96 | -0.03 | -0.33% | 8.90 | 9.05 | 56219 | 5059 | 1.18% |
| 2025-11-13 | 8.95 | 8.99 | 0.07 | 0.78% | 8.82 | 9.00 | 51807 | 4617 | 1.09% |
| 2025-11-12 | 9.00 | 8.92 | -0.06 | -0.67% | 8.90 | 9.03 | 33462 | 2992 | 0.70% |
| 2025-11-11 | 8.95 | 8.98 | 0.01 | 0.11% | 8.95 | 9.05 | 45772 | 4113 | 0.96% |
| 2025-11-10 | 8.95 | 8.97 | 0.02 | 0.22% | 8.88 | 8.98 | 35275 | 3154 | 0.74% |
| 2025-11-07 | 8.93 | 8.95 | -0.01 | -0.11% | 8.91 | 9.01 | 35927 | 3217 | 0.75% |
| 2025-11-06 | 9.08 | 8.96 | -0.08 | -0.88% | 8.90 | 9.08 | 44091 | 3947 | 0.92% |
| 2025-11-05 | 8.89 | 9.04 | 0.09 | 1.01% | 8.86 | 9.08 | 66955 | 6033 | 1.40% |
| 2025-11-04 | 8.88 | 8.95 | 0.09 | 1.02% | 8.85 | 9.00 | 63494 | 5660 | 1.33% |
| 2025-11-03 | 8.80 | 8.86 | 0.04 | 0.45% | 8.80 | 8.86 | 49215 | 4345 | 1.03% |
| 2025-10-31 | 8.92 | 8.82 | -0.08 | -0.90% | 8.81 | 8.93 | 68413 | 6048 | 1.43% |
| 2025-10-30 | 9.16 | 8.90 | -0.34 | -3.68% | 8.86 | 9.22 | 119773 | 10756 | 2.51% |
| 2025-10-29 | 9.35 | 9.24 | -0.13 | -1.39% | 9.14 | 9.37 | 71861 | 6632 | 1.51% |
| 2025-10-28 | 9.12 | 9.37 | 0.22 | 2.40% | 9.10 | 9.42 | 115459 | 10781 | 2.42% |
| 2025-10-27 | 9.27 | 9.15 | -0.10 | -1.08% | 9.09 | 9.29 | 62271 | 5693 | 1.30% |
| 2025-10-24 | 9.44 | 9.25 | -0.20 | -2.12% | 9.19 | 9.44 | 88409 | 8197 | 1.85% |
| 2025-10-23 | 9.24 | 9.45 | 0.19 | 2.05% | 9.24 | 9.45 | 130496 | 12237 | 2.73% |
| 2025-10-22 | 9.16 | 9.26 | 0.10 | 1.09% | 9.11 | 9.47 | 136921 | 12745 | 2.87% |
| 2025-10-21 | 8.96 | 9.16 | 0.17 | 1.89% | 8.96 | 9.19 | 129936 | 11812 | 2.72% |
| 2025-10-20 | 8.85 | 8.99 | 0.20 | 2.28% | 8.82 | 8.99 | 78867 | 7058 | 1.65% |
| 2025-10-17 | 8.90 | 8.79 | -0.16 | -1.79% | 8.79 | 8.94 | 54650 | 4838 | 1.14% |
| 2025-10-16 | 8.86 | 8.95 | 0.08 | 0.90% | 8.83 | 9.04 | 82885 | 7391 | 1.74% |
| 2025-10-15 | 8.85 | 8.87 | 0.02 | 0.23% | 8.80 | 9.00 | 71947 | 6393 | 1.51% |
| 2025-10-14 | 8.76 | 8.85 | -0.01 | -0.11% | 8.73 | 8.94 | 78335 | 6914 | 1.64% |
| 2025-10-13 | 8.67 | 8.86 | 0.18 | 2.07% | 8.54 | 9.21 | 137535 | 12233 | 2.88% |
| 2025-10-10 | 8.56 | 8.68 | 0.08 | 0.93% | 8.55 | 8.70 | 47169 | 4082 | 0.99% |
| 2025-10-09 | 8.61 | 8.60 | -0.04 | -0.46% | 8.55 | 8.68 | 44992 | 3865 | 0.94% |
| 2025-09-30 | 8.56 | 8.64 | 0.11 | 1.29% | 8.45 | 8.65 | 42892 | 3691 | 0.90% |
| 2025-09-29 | 8.57 | 8.53 | -0.06 | -0.70% | 8.42 | 8.57 | 37437 | 3187 | 0.78% |
| 2025-09-26 | 8.47 | 8.59 | 0.09 | 1.06% | 8.43 | 8.62 | 35243 | 3015 | 0.74% |
| 2025-09-25 | 8.61 | 8.50 | -0.12 | -1.39% | 8.47 | 8.62 | 34979 | 2984 | 0.73% |
| 2025-09-24 | 8.50 | 8.62 | 0.07 | 0.82% | 8.48 | 8.64 | 45084 | 3872 | 0.94% |
| 2025-09-23 | 8.50 | 8.55 | 0.02 | 0.23% | 8.30 | 8.55 | 40313 | 3395 | 0.84% |
| 2025-09-22 | 8.55 | 8.53 | -0.06 | -0.70% | 8.46 | 8.62 | 30079 | 2562 | 0.63% |
| 2025-09-19 | 8.69 | 8.59 | -0.05 | -0.58% | 8.52 | 8.72 | 48231 | 4146 | 1.01% |
| 2025-09-18 | 8.86 | 8.64 | -0.26 | -2.92% | 8.57 | 8.90 | 97526 | 8516 | 2.04% |
| 2025-09-17 | 8.90 | 8.90 | 0.00 | 0.00% | 8.79 | 8.91 | 53989 | 4773 | 1.13% |
| 2025-09-16 | 8.83 | 8.90 | 0.10 | 1.14% | 8.77 | 8.90 | 43704 | 3875 | 0.92% |
| 2025-09-15 | 8.87 | 8.80 | -0.07 | -0.79% | 8.75 | 8.89 | 38163 | 3357 | 0.80% |
| 2025-09-12 | 8.83 | 8.87 | 0.01 | 0.11% | 8.83 | 8.94 | 53022 | 4712 | 1.11% |
| 2025-09-11 | 8.75 | 8.86 | 0.10 | 1.14% | 8.67 | 8.87 | 80646 | 7057 | 1.69% |
| 2025-09-10 | 8.74 | 8.76 | 0.01 | 0.11% | 8.70 | 8.80 | 34803 | 3048 | 0.73% |
| 2025-09-09 | 8.91 | 8.75 | -0.13 | -1.46% | 8.72 | 8.91 | 47219 | 4147 | 0.99% |
| 2025-09-08 | 8.75 | 8.88 | 0.09 | 1.02% | 8.75 | 8.89 | 48351 | 4273 | 1.01% |