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 | 8.72 | 8.72 | -0.01 | -0.11% | 8.62 | 8.78 | 100067 | 8713 | 0.48% |
| 2025-12-15 | 8.61 | 8.73 | 0.06 | 0.69% | 8.60 | 8.82 | 120645 | 10544 | 0.58% |
| 2025-12-12 | 8.53 | 8.67 | 0.14 | 1.64% | 8.46 | 8.73 | 178512 | 15381 | 0.86% |
| 2025-12-11 | 8.54 | 8.53 | 0.02 | 0.24% | 8.45 | 8.63 | 129296 | 11042 | 0.62% |
| 2025-12-10 | 8.31 | 8.51 | 0.18 | 2.16% | 8.29 | 8.54 | 136323 | 11499 | 0.65% |
| 2025-12-09 | 8.41 | 8.33 | -0.05 | -0.60% | 8.30 | 8.44 | 72816 | 6080 | 0.35% |
| 2025-12-08 | 8.51 | 8.38 | -0.11 | -1.30% | 8.36 | 8.54 | 105979 | 8913 | 0.51% |
| 2025-12-05 | 8.49 | 8.49 | 0.00 | 0.00% | 8.37 | 8.52 | 102656 | 8675 | 0.49% |
| 2025-12-04 | 8.53 | 8.49 | -0.01 | -0.12% | 8.46 | 8.55 | 89624 | 7622 | 0.43% |
| 2025-12-03 | 8.66 | 8.50 | -0.19 | -2.19% | 8.45 | 8.71 | 150966 | 12857 | 0.72% |
| 2025-12-02 | 8.73 | 8.69 | -0.04 | -0.46% | 8.64 | 8.78 | 114121 | 9922 | 0.55% |
| 2025-12-01 | 8.46 | 8.73 | 0.22 | 2.59% | 8.44 | 8.79 | 235433 | 20459 | 1.13% |
| 2025-11-28 | 8.50 | 8.51 | 0.02 | 0.24% | 8.43 | 8.56 | 102961 | 8725 | 0.49% |
| 2025-11-27 | 8.56 | 8.49 | -0.04 | -0.47% | 8.44 | 8.57 | 103017 | 8761 | 0.49% |
| 2025-11-26 | 8.66 | 8.53 | -0.14 | -1.61% | 8.51 | 8.75 | 134026 | 11539 | 0.64% |
| 2025-11-25 | 8.64 | 8.67 | 0.07 | 0.81% | 8.58 | 8.77 | 206786 | 18007 | 0.99% |
| 2025-11-24 | 8.32 | 8.60 | 0.35 | 4.24% | 8.26 | 8.63 | 220621 | 18743 | 1.06% |
| 2025-11-21 | 8.36 | 8.25 | -0.15 | -1.79% | 8.24 | 8.48 | 133567 | 11119 | 0.64% |
| 2025-11-20 | 8.57 | 8.40 | -0.16 | -1.87% | 8.35 | 8.60 | 160825 | 13606 | 0.77% |
| 2025-11-19 | 8.64 | 8.56 | -0.12 | -1.38% | 8.51 | 8.68 | 115281 | 9899 | 0.55% |
| 2025-11-18 | 8.52 | 8.68 | 0.15 | 1.76% | 8.41 | 8.72 | 191518 | 16450 | 0.92% |
| 2025-11-17 | 8.64 | 8.53 | -0.13 | -1.50% | 8.48 | 8.64 | 182223 | 15553 | 0.87% |
| 2025-11-14 | 8.73 | 8.66 | -0.09 | -1.03% | 8.63 | 8.81 | 125470 | 10945 | 0.60% |
| 2025-11-13 | 8.75 | 8.75 | 0.05 | 0.57% | 8.65 | 8.81 | 179300 | 15643 | 0.86% |
| 2025-11-12 | 8.63 | 8.70 | 0.06 | 0.69% | 8.61 | 8.74 | 154601 | 13433 | 0.74% |
| 2025-11-11 | 8.69 | 8.64 | -0.10 | -1.14% | 8.59 | 8.70 | 162043 | 14003 | 0.78% |
| 2025-11-10 | 8.63 | 8.74 | 0.13 | 1.51% | 8.56 | 8.83 | 223598 | 19469 | 1.07% |
| 2025-11-07 | 8.60 | 8.61 | -0.03 | -0.35% | 8.56 | 8.87 | 288804 | 25179 | 1.38% |
| 2025-11-06 | 8.70 | 8.64 | -0.16 | -1.82% | 8.54 | 8.78 | 286426 | 24742 | 1.37% |
| 2025-11-05 | 8.68 | 8.80 | 0.12 | 1.38% | 8.52 | 8.84 | 425392 | 36996 | 2.04% |
| 2025-11-04 | 8.50 | 8.68 | 0.14 | 1.64% | 8.39 | 8.84 | 558156 | 48184 | 2.67% |
| 2025-11-03 | 8.48 | 8.54 | 0.18 | 2.15% | 8.27 | 8.68 | 946457 | 80399 | 4.54% |
| 2025-10-31 | 7.97 | 8.36 | 0.76 | 10.00% | 7.97 | 8.36 | 668207 | 55209 | 3.20% |
| 2025-10-30 | 7.66 | 7.60 | -0.09 | -1.17% | 7.59 | 7.69 | 106935 | 8172 | 0.51% |
| 2025-10-29 | 7.71 | 7.69 | -0.01 | -0.13% | 7.63 | 7.73 | 91920 | 7050 | 0.44% |
| 2025-10-28 | 7.73 | 7.70 | -0.03 | -0.39% | 7.69 | 7.73 | 75125 | 5790 | 0.36% |
| 2025-10-27 | 7.76 | 7.73 | -0.04 | -0.51% | 7.72 | 7.80 | 126659 | 9812 | 0.61% |
| 2025-10-24 | 7.83 | 7.77 | -0.06 | -0.77% | 7.75 | 7.83 | 105499 | 8202 | 0.51% |
| 2025-10-23 | 7.75 | 7.83 | 0.08 | 1.03% | 7.72 | 7.84 | 136770 | 10648 | 0.66% |
| 2025-10-22 | 7.70 | 7.75 | 0.04 | 0.52% | 7.68 | 7.77 | 100209 | 7767 | 0.48% |
| 2025-10-21 | 7.67 | 7.71 | 0.04 | 0.52% | 7.65 | 7.72 | 100929 | 7765 | 0.48% |
| 2025-10-20 | 7.65 | 7.67 | 0.05 | 0.66% | 7.59 | 7.68 | 92799 | 7077 | 0.44% |
| 2025-10-17 | 7.66 | 7.62 | -0.05 | -0.65% | 7.61 | 7.69 | 113320 | 8677 | 0.54% |
| 2025-10-16 | 7.71 | 7.67 | -0.06 | -0.78% | 7.67 | 7.73 | 95293 | 7338 | 0.46% |
| 2025-10-15 | 7.77 | 7.73 | -0.03 | -0.39% | 7.71 | 7.79 | 122731 | 9486 | 0.59% |
| 2025-10-14 | 7.68 | 7.76 | 0.09 | 1.17% | 7.66 | 7.79 | 160455 | 12387 | 0.77% |
| 2025-10-13 | 7.58 | 7.67 | -0.10 | -1.29% | 7.58 | 7.69 | 134654 | 10287 | 0.65% |
| 2025-10-10 | 7.68 | 7.83 | 0.13 | 1.69% | 7.66 | 7.83 | 138513 | 10764 | 0.66% |
| 2025-10-09 | 7.67 | 7.70 | 0.04 | 0.52% | 7.61 | 7.71 | 107511 | 8242 | 0.52% |
| 2025-09-30 | 7.69 | 7.66 | -0.01 | -0.13% | 7.63 | 7.70 | 62832 | 4815 | 0.30% |
| 2025-09-29 | 7.61 | 7.67 | 0.03 | 0.39% | 7.55 | 7.68 | 97107 | 7397 | 0.47% |
| 2025-09-26 | 7.71 | 7.64 | -0.06 | -0.78% | 7.61 | 7.71 | 123367 | 9428 | 0.59% |
| 2025-09-25 | 7.78 | 7.70 | -0.09 | -1.16% | 7.68 | 7.80 | 108912 | 8416 | 0.52% |
| 2025-09-24 | 7.71 | 7.79 | 0.07 | 0.91% | 7.69 | 7.82 | 109635 | 8516 | 0.53% |
| 2025-09-23 | 7.76 | 7.72 | -0.04 | -0.52% | 7.62 | 7.79 | 142829 | 10990 | 0.68% |
| 2025-09-22 | 7.92 | 7.76 | -0.17 | -2.14% | 7.73 | 7.94 | 159194 | 12435 | 0.76% |
| 2025-09-19 | 7.94 | 7.93 | -0.01 | -0.13% | 7.88 | 7.98 | 110816 | 8770 | 0.53% |
| 2025-09-18 | 8.06 | 7.94 | -0.12 | -1.49% | 7.91 | 8.08 | 150817 | 12062 | 0.72% |
| 2025-09-17 | 8.08 | 8.06 | -0.02 | -0.25% | 8.03 | 8.14 | 133850 | 10804 | 0.64% |
| 2025-09-16 | 8.13 | 8.08 | -0.06 | -0.74% | 8.00 | 8.16 | 221465 | 17825 | 1.06% |
| 2025-09-15 | 8.27 | 8.14 | -0.13 | -1.57% | 8.12 | 8.27 | 162361 | 13279 | 0.78% |
| 2025-09-12 | 8.30 | 8.27 | -0.05 | -0.60% | 8.26 | 8.34 | 104457 | 8656 | 0.50% |
| 2025-09-11 | 8.31 | 8.32 | 0.00 | 0.00% | 8.23 | 8.33 | 131586 | 10895 | 0.63% |
| 2025-09-10 | 8.34 | 8.32 | -0.01 | -0.12% | 8.30 | 8.36 | 74852 | 6229 | 0.36% |
| 2025-09-09 | 8.40 | 8.33 | -0.07 | -0.83% | 8.29 | 8.40 | 86826 | 7241 | 0.42% |
| 2025-09-08 | 8.37 | 8.40 | 0.03 | 0.36% | 8.35 | 8.44 | 111058 | 9311 | 0.53% |