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 | 8.30 | 8.21 | -0.08 | -0.97% | 8.20 | 8.30 | 47612 | 3916 | 1.14% |
| 2025-12-15 | 8.27 | 8.29 | 0.02 | 0.24% | 8.23 | 8.32 | 36934 | 3059 | 0.89% |
| 2025-12-12 | 8.37 | 8.27 | -0.09 | -1.08% | 8.27 | 8.42 | 60770 | 5069 | 1.46% |
| 2025-12-11 | 8.50 | 8.36 | -0.07 | -0.83% | 8.35 | 8.50 | 46961 | 3947 | 1.13% |
| 2025-12-10 | 8.42 | 8.43 | 0.00 | 0.00% | 8.40 | 8.46 | 41379 | 3485 | 0.99% |
| 2025-12-09 | 8.53 | 8.43 | -0.09 | -1.06% | 8.43 | 8.54 | 50765 | 4304 | 1.22% |
| 2025-12-08 | 8.58 | 8.52 | -0.05 | -0.58% | 8.51 | 8.62 | 67964 | 5806 | 1.63% |
| 2025-12-05 | 8.48 | 8.57 | 0.09 | 1.06% | 8.46 | 8.57 | 39214 | 3344 | 0.94% |
| 2025-12-04 | 8.58 | 8.48 | -0.10 | -1.17% | 8.47 | 8.58 | 38147 | 3246 | 0.92% |
| 2025-12-03 | 8.57 | 8.58 | 0.00 | 0.00% | 8.54 | 8.62 | 40442 | 3469 | 0.97% |
| 2025-12-02 | 8.55 | 8.58 | 0.05 | 0.59% | 8.47 | 8.60 | 49805 | 4251 | 1.20% |
| 2025-12-01 | 8.51 | 8.53 | 0.02 | 0.24% | 8.49 | 8.56 | 50469 | 4303 | 1.21% |
| 2025-11-28 | 8.46 | 8.51 | 0.05 | 0.59% | 8.43 | 8.51 | 37310 | 3164 | 0.90% |
| 2025-11-27 | 8.42 | 8.46 | 0.05 | 0.59% | 8.40 | 8.49 | 45706 | 3863 | 1.10% |
| 2025-11-26 | 8.50 | 8.41 | -0.08 | -0.94% | 8.39 | 8.55 | 64072 | 5421 | 1.54% |
| 2025-11-25 | 8.40 | 8.49 | 0.12 | 1.43% | 8.38 | 8.55 | 66570 | 5642 | 1.60% |
| 2025-11-24 | 8.43 | 8.37 | -0.02 | -0.24% | 8.34 | 8.46 | 79507 | 6669 | 1.91% |
| 2025-11-21 | 8.71 | 8.39 | -0.35 | -4.00% | 8.38 | 8.79 | 137733 | 11741 | 3.31% |
| 2025-11-20 | 8.78 | 8.74 | -0.07 | -0.79% | 8.71 | 8.92 | 71057 | 6247 | 1.71% |
| 2025-11-19 | 8.74 | 8.81 | 0.07 | 0.80% | 8.72 | 8.83 | 72179 | 6332 | 1.73% |
| 2025-11-18 | 8.89 | 8.74 | -0.16 | -1.80% | 8.68 | 8.89 | 96348 | 8428 | 2.31% |
| 2025-11-17 | 8.92 | 8.90 | -0.02 | -0.22% | 8.82 | 8.97 | 68287 | 6065 | 1.64% |
| 2025-11-14 | 8.90 | 8.92 | 0.01 | 0.11% | 8.89 | 9.00 | 82574 | 7403 | 1.98% |
| 2025-11-13 | 8.85 | 8.91 | 0.05 | 0.56% | 8.80 | 8.94 | 73538 | 6535 | 1.77% |
| 2025-11-12 | 8.90 | 8.86 | -0.07 | -0.78% | 8.83 | 8.97 | 76974 | 6835 | 1.85% |
| 2025-11-11 | 8.81 | 8.93 | 0.14 | 1.59% | 8.77 | 9.05 | 148776 | 13252 | 3.57% |
| 2025-11-10 | 8.93 | 8.79 | -0.01 | -0.11% | 8.78 | 8.93 | 117048 | 10329 | 2.81% |
| 2025-11-07 | 8.67 | 8.80 | 0.11 | 1.27% | 8.67 | 8.85 | 126928 | 11147 | 3.05% |
| 2025-11-06 | 8.62 | 8.69 | 0.07 | 0.81% | 8.60 | 8.70 | 83065 | 7202 | 2.00% |
| 2025-11-05 | 8.57 | 8.62 | 0.02 | 0.23% | 8.56 | 8.64 | 71472 | 6155 | 1.72% |
| 2025-11-04 | 8.56 | 8.60 | 0.03 | 0.35% | 8.55 | 8.62 | 76682 | 6585 | 1.84% |
| 2025-11-03 | 8.55 | 8.57 | 0.04 | 0.47% | 8.50 | 8.58 | 47702 | 4076 | 1.15% |
| 2025-10-31 | 8.50 | 8.53 | 0.03 | 0.35% | 8.49 | 8.60 | 67344 | 5750 | 1.62% |
| 2025-10-30 | 8.52 | 8.50 | -0.03 | -0.35% | 8.46 | 8.54 | 56861 | 4835 | 1.37% |
| 2025-10-29 | 8.55 | 8.53 | 0.00 | 0.00% | 8.46 | 8.57 | 67039 | 5696 | 1.61% |
| 2025-10-28 | 8.55 | 8.53 | -0.03 | -0.35% | 8.52 | 8.60 | 62258 | 5327 | 1.50% |
| 2025-10-27 | 8.54 | 8.56 | 0.01 | 0.12% | 8.49 | 8.61 | 68453 | 5852 | 1.64% |
| 2025-10-24 | 8.68 | 8.55 | -0.10 | -1.16% | 8.54 | 8.68 | 98978 | 8495 | 2.38% |
| 2025-10-23 | 8.65 | 8.65 | 0.00 | 0.00% | 8.60 | 8.69 | 114416 | 9892 | 2.75% |
| 2025-10-22 | 8.47 | 8.65 | 0.11 | 1.29% | 8.47 | 8.72 | 155113 | 13390 | 3.73% |
| 2025-10-21 | 8.41 | 8.54 | 0.14 | 1.67% | 8.40 | 8.64 | 118384 | 10068 | 2.84% |
| 2025-10-20 | 8.37 | 8.40 | 0.03 | 0.36% | 8.33 | 8.40 | 42747 | 3577 | 1.03% |
| 2025-10-17 | 8.35 | 8.37 | -0.01 | -0.12% | 8.35 | 8.41 | 44236 | 3707 | 1.06% |
| 2025-10-16 | 8.41 | 8.38 | -0.03 | -0.36% | 8.37 | 8.43 | 40249 | 3378 | 0.97% |
| 2025-10-15 | 8.40 | 8.41 | 0.01 | 0.12% | 8.38 | 8.43 | 43045 | 3619 | 1.03% |
| 2025-10-14 | 8.39 | 8.40 | 0.02 | 0.24% | 8.38 | 8.42 | 53103 | 4463 | 1.28% |
| 2025-10-13 | 8.30 | 8.38 | -0.04 | -0.48% | 8.27 | 8.39 | 49260 | 4105 | 1.18% |
| 2025-10-10 | 8.33 | 8.42 | 0.07 | 0.84% | 8.32 | 8.43 | 52158 | 4380 | 1.25% |
| 2025-10-09 | 8.32 | 8.35 | 0.04 | 0.48% | 8.30 | 8.35 | 36602 | 3048 | 0.88% |
| 2025-09-30 | 8.33 | 8.31 | -0.02 | -0.24% | 8.31 | 8.35 | 26469 | 2204 | 0.64% |
| 2025-09-29 | 8.29 | 8.33 | 0.02 | 0.24% | 8.24 | 8.33 | 37209 | 3082 | 0.89% |
| 2025-09-26 | 8.28 | 8.31 | 0.01 | 0.12% | 8.27 | 8.34 | 28717 | 2385 | 0.69% |
| 2025-09-25 | 8.40 | 8.30 | -0.09 | -1.07% | 8.28 | 8.42 | 40675 | 3385 | 0.98% |
| 2025-09-24 | 8.32 | 8.39 | 0.04 | 0.48% | 8.31 | 8.41 | 41974 | 3513 | 1.01% |
| 2025-09-23 | 8.37 | 8.35 | -0.02 | -0.24% | 8.24 | 8.38 | 61233 | 5078 | 1.47% |
| 2025-09-22 | 8.42 | 8.37 | -0.04 | -0.48% | 8.34 | 8.43 | 43838 | 3666 | 1.05% |
| 2025-09-19 | 8.43 | 8.41 | -0.04 | -0.47% | 8.39 | 8.45 | 41074 | 3458 | 0.99% |
| 2025-09-18 | 8.56 | 8.45 | -0.10 | -1.17% | 8.41 | 8.57 | 76909 | 6524 | 1.85% |
| 2025-09-17 | 8.51 | 8.55 | 0.03 | 0.35% | 8.51 | 8.65 | 86382 | 7401 | 2.08% |
| 2025-09-16 | 8.49 | 8.52 | 0.06 | 0.71% | 8.45 | 8.53 | 45373 | 3853 | 1.09% |
| 2025-09-15 | 8.52 | 8.46 | -0.04 | -0.47% | 8.45 | 8.53 | 35112 | 2975 | 0.84% |
| 2025-09-12 | 8.51 | 8.50 | -0.01 | -0.12% | 8.48 | 8.53 | 43947 | 3738 | 1.06% |
| 2025-09-11 | 8.49 | 8.51 | 0.02 | 0.24% | 8.44 | 8.51 | 44961 | 3809 | 1.08% |
| 2025-09-10 | 8.53 | 8.49 | -0.04 | -0.47% | 8.46 | 8.53 | 43499 | 3690 | 1.05% |
| 2025-09-09 | 8.48 | 8.53 | 0.04 | 0.47% | 8.43 | 8.56 | 82777 | 7038 | 1.99% |
| 2025-09-08 | 8.40 | 8.49 | 0.08 | 0.95% | 8.38 | 8.51 | 62178 | 5254 | 1.49% |