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 | 8.61 | 8.42 | -0.21 | -2.43% | 8.40 | 8.65 | 245188 | 20780 | 1.25% |
| 2025-12-15 | 8.85 | 8.63 | -0.23 | -2.60% | 8.57 | 8.90 | 352925 | 30648 | 1.80% |
| 2025-12-12 | 8.79 | 8.86 | 0.03 | 0.34% | 8.67 | 8.92 | 430432 | 37947 | 2.20% |
| 2025-12-11 | 8.76 | 8.83 | 0.09 | 1.03% | 8.73 | 8.92 | 225124 | 19889 | 1.15% |
| 2025-12-10 | 8.71 | 8.74 | 0.02 | 0.23% | 8.59 | 8.77 | 130388 | 11335 | 0.67% |
| 2025-12-09 | 8.77 | 8.72 | -0.04 | -0.46% | 8.71 | 8.79 | 115943 | 10154 | 0.59% |
| 2025-12-08 | 8.82 | 8.76 | -0.05 | -0.57% | 8.76 | 8.85 | 150753 | 13239 | 0.77% |
| 2025-12-05 | 8.76 | 8.81 | 0.05 | 0.57% | 8.69 | 8.83 | 127179 | 11159 | 0.65% |
| 2025-12-04 | 8.80 | 8.76 | -0.06 | -0.68% | 8.69 | 8.84 | 172436 | 15119 | 0.88% |
| 2025-12-03 | 8.75 | 8.82 | 0.08 | 0.92% | 8.73 | 8.85 | 179966 | 15847 | 0.92% |
| 2025-12-02 | 8.77 | 8.74 | -0.02 | -0.23% | 8.70 | 8.77 | 95375 | 8333 | 0.49% |
| 2025-12-01 | 8.83 | 8.76 | -0.03 | -0.34% | 8.69 | 8.83 | 200143 | 17515 | 1.02% |
| 2025-11-28 | 8.77 | 8.79 | 0.03 | 0.34% | 8.68 | 8.82 | 132088 | 11584 | 0.67% |
| 2025-11-27 | 8.76 | 8.76 | -0.02 | -0.23% | 8.68 | 8.82 | 132600 | 11618 | 0.68% |
| 2025-11-26 | 8.66 | 8.78 | 0.18 | 2.09% | 8.66 | 8.93 | 229953 | 20252 | 1.17% |
| 2025-11-25 | 8.59 | 8.60 | 0.04 | 0.47% | 8.54 | 8.68 | 140543 | 12106 | 0.72% |
| 2025-11-24 | 8.63 | 8.56 | 0.03 | 0.35% | 8.47 | 8.65 | 176303 | 15083 | 0.90% |
| 2025-11-21 | 8.73 | 8.53 | -0.28 | -3.18% | 8.53 | 8.86 | 209289 | 18075 | 1.07% |
| 2025-11-20 | 8.83 | 8.81 | -0.01 | -0.11% | 8.78 | 8.90 | 137150 | 12117 | 0.70% |
| 2025-11-19 | 8.83 | 8.82 | -0.07 | -0.79% | 8.77 | 8.93 | 149453 | 13190 | 0.76% |
| 2025-11-18 | 8.99 | 8.89 | -0.13 | -1.44% | 8.83 | 9.05 | 198777 | 17740 | 1.01% |
| 2025-11-17 | 9.18 | 9.02 | -0.19 | -2.06% | 8.97 | 9.18 | 251736 | 22757 | 1.29% |
| 2025-11-14 | 9.23 | 9.21 | -0.03 | -0.32% | 9.19 | 9.31 | 254613 | 23580 | 1.30% |
| 2025-11-13 | 9.30 | 9.24 | 0.00 | 0.00% | 9.19 | 9.30 | 237525 | 21927 | 1.21% |
| 2025-11-12 | 9.18 | 9.24 | 0.09 | 0.98% | 9.12 | 9.33 | 338130 | 31208 | 1.73% |
| 2025-11-11 | 9.20 | 9.15 | -0.08 | -0.87% | 9.11 | 9.25 | 221461 | 20270 | 1.13% |
| 2025-11-10 | 9.14 | 9.23 | 0.09 | 0.98% | 9.03 | 9.25 | 291601 | 26640 | 1.49% |
| 2025-11-07 | 9.08 | 9.14 | 0.08 | 0.88% | 9.05 | 9.23 | 272399 | 24922 | 1.39% |
| 2025-11-06 | 9.08 | 9.06 | -0.02 | -0.22% | 8.98 | 9.08 | 266981 | 24087 | 1.36% |
| 2025-11-05 | 9.00 | 9.08 | -0.04 | -0.44% | 9.00 | 9.14 | 271333 | 24652 | 1.39% |
| 2025-11-04 | 9.37 | 9.12 | -0.15 | -1.62% | 9.07 | 9.67 | 562138 | 52095 | 2.87% |
| 2025-11-03 | 9.21 | 9.27 | 0.24 | 2.66% | 9.15 | 9.35 | 637900 | 59033 | 3.26% |
| 2025-10-31 | 8.84 | 9.03 | 0.23 | 2.61% | 8.82 | 9.12 | 364261 | 32781 | 1.86% |
| 2025-10-30 | 9.08 | 8.80 | -0.29 | -3.19% | 8.80 | 9.08 | 396149 | 35183 | 2.02% |
| 2025-10-29 | 8.97 | 9.09 | 0.19 | 2.13% | 8.92 | 9.21 | 582365 | 52932 | 2.97% |
| 2025-10-28 | 9.03 | 8.90 | -0.07 | -0.78% | 8.55 | 9.03 | 774758 | 68165 | 3.96% |
| 2025-10-27 | 8.99 | 8.97 | 0.07 | 0.79% | 8.88 | 9.02 | 278595 | 24968 | 1.42% |
| 2025-10-24 | 8.81 | 8.90 | 0.10 | 1.14% | 8.75 | 8.93 | 177887 | 15731 | 0.91% |
| 2025-10-23 | 8.80 | 8.80 | 0.01 | 0.11% | 8.71 | 8.87 | 128043 | 11218 | 0.65% |
| 2025-10-22 | 8.81 | 8.79 | -0.06 | -0.68% | 8.77 | 8.90 | 127407 | 11236 | 0.65% |
| 2025-10-21 | 8.72 | 8.85 | 0.16 | 1.84% | 8.68 | 8.88 | 209047 | 18394 | 1.07% |
| 2025-10-20 | 8.87 | 8.69 | -0.11 | -1.25% | 8.65 | 8.89 | 255452 | 22241 | 1.30% |
| 2025-10-17 | 8.90 | 8.80 | -0.13 | -1.46% | 8.78 | 8.97 | 223410 | 19819 | 1.14% |
| 2025-10-16 | 8.93 | 8.93 | -0.03 | -0.33% | 8.87 | 9.02 | 312518 | 27877 | 1.60% |
| 2025-10-15 | 8.57 | 8.96 | 0.39 | 4.55% | 8.51 | 9.04 | 543802 | 47911 | 2.78% |
| 2025-10-14 | 8.58 | 8.57 | 0.03 | 0.35% | 8.51 | 8.66 | 205464 | 17631 | 1.05% |
| 2025-10-13 | 8.49 | 8.54 | -0.01 | -0.12% | 8.42 | 8.57 | 235974 | 20029 | 1.20% |
| 2025-10-10 | 8.44 | 8.55 | 0.08 | 0.94% | 8.44 | 8.64 | 246614 | 21133 | 1.26% |
| 2025-10-09 | 8.31 | 8.47 | 0.18 | 2.17% | 8.25 | 8.52 | 251670 | 21096 | 1.28% |
| 2025-09-30 | 8.27 | 8.29 | 0.02 | 0.24% | 8.21 | 8.32 | 134518 | 11127 | 0.69% |
| 2025-09-29 | 8.21 | 8.27 | 0.08 | 0.98% | 8.08 | 8.30 | 187685 | 15367 | 0.96% |
| 2025-09-26 | 8.27 | 8.19 | -0.09 | -1.09% | 8.17 | 8.28 | 130355 | 10689 | 0.67% |
| 2025-09-25 | 8.29 | 8.28 | -0.05 | -0.60% | 8.23 | 8.32 | 154890 | 12804 | 0.79% |
| 2025-09-24 | 8.24 | 8.33 | 0.21 | 2.59% | 8.19 | 8.40 | 286524 | 23797 | 1.46% |
| 2025-09-23 | 8.18 | 8.12 | -0.05 | -0.61% | 8.01 | 8.21 | 179803 | 14540 | 0.92% |
| 2025-09-22 | 8.20 | 8.17 | 0.03 | 0.37% | 8.14 | 8.28 | 143607 | 11766 | 0.73% |
| 2025-09-19 | 8.24 | 8.14 | -0.09 | -1.09% | 8.11 | 8.26 | 166600 | 13614 | 0.85% |
| 2025-09-18 | 8.23 | 8.23 | 0.00 | 0.00% | 8.19 | 8.37 | 227153 | 18760 | 1.16% |
| 2025-09-17 | 8.28 | 8.23 | -0.08 | -0.96% | 8.20 | 8.31 | 216567 | 17830 | 1.11% |
| 2025-09-16 | 8.42 | 8.31 | -0.07 | -0.84% | 8.26 | 8.42 | 177195 | 14717 | 0.90% |
| 2025-09-15 | 8.37 | 8.38 | 0.01 | 0.12% | 8.36 | 8.45 | 168596 | 14153 | 0.86% |
| 2025-09-12 | 8.45 | 8.37 | -0.07 | -0.83% | 8.28 | 8.45 | 218310 | 18217 | 1.11% |
| 2025-09-11 | 8.37 | 8.44 | 0.01 | 0.12% | 8.16 | 8.46 | 289992 | 24040 | 1.48% |
| 2025-09-10 | 8.51 | 8.43 | -0.11 | -1.29% | 8.41 | 8.60 | 192054 | 16262 | 0.98% |
| 2025-09-09 | 8.70 | 8.54 | -0.17 | -1.95% | 8.48 | 8.70 | 236131 | 20269 | 1.21% |
| 2025-09-08 | 8.57 | 8.71 | 0.15 | 1.75% | 8.52 | 8.73 | 305035 | 26395 | 1.56% |