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 | 8.07 | 8.02 | -0.04 | -0.50% | 8.01 | 8.07 | 93152 | 7479 | 0.55% |
| 2025-12-15 | 8.02 | 8.06 | 0.02 | 0.25% | 8.01 | 8.08 | 107370 | 8648 | 0.64% |
| 2025-12-12 | 8.01 | 8.04 | 0.04 | 0.50% | 8.00 | 8.05 | 137295 | 11022 | 0.82% |
| 2025-12-11 | 8.04 | 8.00 | -0.03 | -0.37% | 7.99 | 8.05 | 96146 | 7701 | 0.57% |
| 2025-12-10 | 8.03 | 8.03 | 0.00 | 0.00% | 7.99 | 8.05 | 114975 | 9220 | 0.68% |
| 2025-12-09 | 8.06 | 8.03 | -0.02 | -0.25% | 8.01 | 8.07 | 86978 | 6984 | 0.52% |
| 2025-12-08 | 8.08 | 8.05 | -0.03 | -0.37% | 8.04 | 8.09 | 109283 | 8809 | 0.65% |
| 2025-12-05 | 8.05 | 8.08 | 0.03 | 0.37% | 8.02 | 8.08 | 86602 | 6973 | 0.52% |
| 2025-12-04 | 8.08 | 8.05 | -0.02 | -0.25% | 8.03 | 8.09 | 99914 | 8045 | 0.59% |
| 2025-12-03 | 8.10 | 8.07 | -0.03 | -0.37% | 8.06 | 8.11 | 92332 | 7462 | 0.55% |
| 2025-12-02 | 8.09 | 8.10 | -0.01 | -0.12% | 8.05 | 8.12 | 93136 | 7525 | 0.55% |
| 2025-12-01 | 8.06 | 8.11 | 0.07 | 0.87% | 8.06 | 8.13 | 153531 | 12441 | 0.91% |
| 2025-11-28 | 8.01 | 8.04 | 0.03 | 0.37% | 7.98 | 8.04 | 94703 | 7583 | 0.56% |
| 2025-11-27 | 8.03 | 8.01 | -0.02 | -0.25% | 8.01 | 8.04 | 83596 | 6705 | 0.50% |
| 2025-11-26 | 8.07 | 8.03 | -0.03 | -0.37% | 8.01 | 8.07 | 144098 | 11576 | 0.86% |
| 2025-11-25 | 8.07 | 8.06 | 0.01 | 0.12% | 8.05 | 8.09 | 144019 | 11623 | 0.86% |
| 2025-11-24 | 8.03 | 8.05 | 0.03 | 0.37% | 8.00 | 8.07 | 148908 | 11960 | 0.89% |
| 2025-11-21 | 8.20 | 8.02 | -0.21 | -2.55% | 8.00 | 8.22 | 364473 | 29494 | 2.17% |
| 2025-11-20 | 8.25 | 8.23 | -0.03 | -0.36% | 8.21 | 8.27 | 130629 | 10755 | 0.78% |
| 2025-11-19 | 8.23 | 8.26 | 0.03 | 0.36% | 8.21 | 8.28 | 160693 | 13233 | 0.96% |
| 2025-11-18 | 8.28 | 8.23 | -0.04 | -0.48% | 8.21 | 8.28 | 145668 | 11997 | 0.87% |
| 2025-11-17 | 8.30 | 8.27 | -0.04 | -0.48% | 8.23 | 8.31 | 152781 | 12630 | 0.91% |
| 2025-11-14 | 8.32 | 8.31 | -0.04 | -0.48% | 8.30 | 8.37 | 189071 | 15773 | 1.13% |
| 2025-11-13 | 8.33 | 8.35 | 0.04 | 0.48% | 8.32 | 8.36 | 211472 | 17632 | 1.26% |
| 2025-11-12 | 8.37 | 8.31 | -0.06 | -0.72% | 8.29 | 8.38 | 175195 | 14590 | 1.04% |
| 2025-11-11 | 8.39 | 8.37 | 0.01 | 0.12% | 8.34 | 8.40 | 182135 | 15237 | 1.08% |
| 2025-11-10 | 8.27 | 8.36 | 0.09 | 1.09% | 8.27 | 8.37 | 266525 | 22208 | 1.59% |
| 2025-11-07 | 8.25 | 8.27 | 0.02 | 0.24% | 8.24 | 8.31 | 163858 | 13567 | 0.98% |
| 2025-11-06 | 8.23 | 8.25 | 0.01 | 0.12% | 8.21 | 8.26 | 136726 | 11265 | 0.81% |
| 2025-11-05 | 8.20 | 8.24 | 0.01 | 0.12% | 8.18 | 8.25 | 162066 | 13326 | 0.96% |
| 2025-11-04 | 8.21 | 8.23 | 0.00 | 0.00% | 8.18 | 8.23 | 206188 | 16922 | 1.23% |
| 2025-11-03 | 8.28 | 8.23 | -0.03 | -0.36% | 8.18 | 8.29 | 255744 | 21001 | 1.52% |
| 2025-10-31 | 8.29 | 8.26 | -0.18 | -2.13% | 8.24 | 8.32 | 509334 | 42136 | 3.03% |
| 2025-10-30 | 8.42 | 8.44 | 0.02 | 0.24% | 8.36 | 8.46 | 291986 | 24602 | 1.74% |
| 2025-10-29 | 8.36 | 8.42 | 0.07 | 0.84% | 8.32 | 8.43 | 204305 | 17117 | 1.22% |
| 2025-10-28 | 8.37 | 8.35 | -0.04 | -0.48% | 8.32 | 8.41 | 207618 | 17361 | 1.24% |
| 2025-10-27 | 8.42 | 8.39 | -0.03 | -0.36% | 8.38 | 8.44 | 258568 | 21729 | 1.54% |
| 2025-10-24 | 8.49 | 8.42 | -0.08 | -0.94% | 8.40 | 8.53 | 230512 | 19483 | 1.37% |
| 2025-10-23 | 8.47 | 8.50 | -0.02 | -0.23% | 8.43 | 8.54 | 212031 | 17960 | 1.26% |
| 2025-10-22 | 8.49 | 8.52 | -0.12 | -1.39% | 8.43 | 8.55 | 287549 | 24435 | 1.71% |
| 2025-10-21 | 8.63 | 8.64 | 0.11 | 1.29% | 8.58 | 8.72 | 398394 | 34468 | 2.37% |
| 2025-10-20 | 8.59 | 8.53 | -0.17 | -1.95% | 8.48 | 8.72 | 467938 | 39922 | 2.79% |
| 2025-10-17 | 8.79 | 8.70 | 0.03 | 0.35% | 8.68 | 8.92 | 533418 | 46825 | 3.18% |
| 2025-10-16 | 8.70 | 8.67 | -0.03 | -0.34% | 8.65 | 8.83 | 465681 | 40689 | 2.77% |
| 2025-10-15 | 8.73 | 8.70 | 0.02 | 0.23% | 8.64 | 8.77 | 381090 | 33088 | 2.27% |
| 2025-10-14 | 8.65 | 8.68 | 0.09 | 1.05% | 8.61 | 8.85 | 838074 | 73104 | 4.99% |
| 2025-10-13 | 8.40 | 8.59 | 0.09 | 1.06% | 8.38 | 8.62 | 471792 | 40109 | 2.81% |
| 2025-10-10 | 8.62 | 8.50 | -0.25 | -2.86% | 8.48 | 8.64 | 523296 | 44664 | 3.11% |
| 2025-10-09 | 8.63 | 8.75 | 0.37 | 4.42% | 8.55 | 8.77 | 991892 | 85861 | 5.90% |
| 2025-09-30 | 8.30 | 8.38 | 0.09 | 1.09% | 8.27 | 8.41 | 308266 | 25768 | 1.83% |
| 2025-09-29 | 8.26 | 8.29 | 0.04 | 0.48% | 8.18 | 8.30 | 251784 | 20739 | 1.50% |
| 2025-09-26 | 8.22 | 8.25 | 0.00 | 0.00% | 8.21 | 8.27 | 147811 | 12184 | 0.88% |
| 2025-09-25 | 8.35 | 8.25 | -0.13 | -1.55% | 8.23 | 8.36 | 274451 | 22704 | 1.63% |
| 2025-09-24 | 8.31 | 8.38 | 0.03 | 0.36% | 8.27 | 8.40 | 249739 | 20870 | 1.49% |
| 2025-09-23 | 8.41 | 8.35 | -0.03 | -0.36% | 8.23 | 8.49 | 359348 | 29986 | 2.14% |
| 2025-09-22 | 8.40 | 8.38 | 0.03 | 0.36% | 8.30 | 8.45 | 288816 | 24142 | 1.72% |
| 2025-09-19 | 8.29 | 8.35 | 0.06 | 0.72% | 8.25 | 8.36 | 244221 | 20298 | 1.45% |
| 2025-09-18 | 8.45 | 8.29 | -0.17 | -2.01% | 8.24 | 8.45 | 457163 | 38171 | 2.72% |
| 2025-09-17 | 8.53 | 8.46 | -0.10 | -1.17% | 8.40 | 8.53 | 303017 | 25610 | 1.80% |
| 2025-09-16 | 8.65 | 8.56 | 0.01 | 0.12% | 8.46 | 8.67 | 333862 | 28485 | 1.99% |
| 2025-09-15 | 8.67 | 8.55 | -0.12 | -1.38% | 8.50 | 8.68 | 378353 | 32354 | 2.25% |
| 2025-09-12 | 8.62 | 8.67 | 0.08 | 0.93% | 8.53 | 8.75 | 514020 | 44469 | 3.06% |
| 2025-09-11 | 8.66 | 8.59 | -0.09 | -1.04% | 8.49 | 8.68 | 552556 | 47256 | 3.29% |
| 2025-09-10 | 8.65 | 8.68 | -0.18 | -2.03% | 8.56 | 8.71 | 737326 | 63664 | 4.39% |
| 2025-09-09 | 8.45 | 8.86 | 0.44 | 5.23% | 8.44 | 9.00 | 1471120 | 128741 | 8.76% |
| 2025-09-08 | 8.39 | 8.42 | 0.05 | 0.60% | 8.37 | 8.47 | 512224 | 43090 | 3.05% |