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 | 7.99 | 7.88 | -0.07 | -0.88% | 7.87 | 8.00 | 76697 | 6059 | 0.57% |
| 2025-12-15 | 8.02 | 7.95 | -0.08 | -1.00% | 7.94 | 8.03 | 85014 | 6778 | 0.63% |
| 2025-12-12 | 8.09 | 8.03 | -0.05 | -0.62% | 8.03 | 8.10 | 94139 | 7575 | 0.70% |
| 2025-12-11 | 8.07 | 8.08 | 0.01 | 0.12% | 8.04 | 8.11 | 81787 | 6610 | 0.61% |
| 2025-12-10 | 8.04 | 8.07 | 0.02 | 0.25% | 8.01 | 8.09 | 64377 | 5180 | 0.48% |
| 2025-12-09 | 8.08 | 8.05 | -0.04 | -0.49% | 8.03 | 8.09 | 72583 | 5841 | 0.54% |
| 2025-12-08 | 8.13 | 8.09 | -0.05 | -0.61% | 8.07 | 8.15 | 98426 | 7971 | 0.73% |
| 2025-12-05 | 8.09 | 8.14 | 0.04 | 0.49% | 8.05 | 8.14 | 77214 | 6253 | 0.57% |
| 2025-12-04 | 8.09 | 8.10 | 0.00 | 0.00% | 8.04 | 8.11 | 56950 | 4602 | 0.42% |
| 2025-12-03 | 8.07 | 8.10 | 0.03 | 0.37% | 8.03 | 8.11 | 65877 | 5322 | 0.49% |
| 2025-12-02 | 8.07 | 8.07 | 0.00 | 0.00% | 8.02 | 8.09 | 59667 | 4805 | 0.44% |
| 2025-12-01 | 8.06 | 8.07 | 0.00 | 0.00% | 8.06 | 8.12 | 67721 | 5474 | 0.50% |
| 2025-11-28 | 8.03 | 8.07 | 0.00 | 0.00% | 8.02 | 8.10 | 47212 | 3806 | 0.35% |
| 2025-11-27 | 8.05 | 8.07 | 0.05 | 0.62% | 8.00 | 8.11 | 77856 | 6273 | 0.58% |
| 2025-11-26 | 8.11 | 8.02 | -0.07 | -0.87% | 8.02 | 8.14 | 167528 | 13496 | 1.24% |
| 2025-11-25 | 8.17 | 8.09 | -0.05 | -0.61% | 8.07 | 8.21 | 141193 | 11496 | 1.05% |
| 2025-11-24 | 8.15 | 8.14 | -0.01 | -0.12% | 8.09 | 8.20 | 101845 | 8307 | 0.76% |
| 2025-11-21 | 8.36 | 8.15 | -0.26 | -3.09% | 8.13 | 8.43 | 116460 | 9589 | 0.87% |
| 2025-11-20 | 8.41 | 8.41 | 0.01 | 0.12% | 8.39 | 8.50 | 75458 | 6368 | 0.56% |
| 2025-11-19 | 8.50 | 8.40 | -0.06 | -0.71% | 8.36 | 8.52 | 70679 | 5950 | 0.53% |
| 2025-11-18 | 8.57 | 8.46 | -0.11 | -1.28% | 8.42 | 8.57 | 91232 | 7728 | 0.68% |
| 2025-11-17 | 8.51 | 8.57 | 0.05 | 0.59% | 8.45 | 8.62 | 99181 | 8454 | 0.74% |
| 2025-11-14 | 8.57 | 8.52 | -0.04 | -0.47% | 8.52 | 8.64 | 74881 | 6412 | 0.56% |
| 2025-11-13 | 8.59 | 8.56 | -0.01 | -0.12% | 8.52 | 8.60 | 91842 | 7859 | 0.68% |
| 2025-11-12 | 8.68 | 8.57 | -0.13 | -1.49% | 8.56 | 8.73 | 163583 | 14116 | 1.22% |
| 2025-11-11 | 8.60 | 8.70 | 0.11 | 1.28% | 8.54 | 8.76 | 174224 | 15061 | 1.29% |
| 2025-11-10 | 8.55 | 8.59 | 0.07 | 0.82% | 8.46 | 8.59 | 128955 | 10991 | 0.96% |
| 2025-11-07 | 8.44 | 8.52 | 0.09 | 1.07% | 8.41 | 8.53 | 126808 | 10780 | 0.94% |
| 2025-11-06 | 8.44 | 8.43 | -0.01 | -0.12% | 8.41 | 8.49 | 108712 | 9185 | 0.81% |
| 2025-11-05 | 8.33 | 8.44 | 0.10 | 1.20% | 8.31 | 8.46 | 123369 | 10373 | 0.92% |
| 2025-11-04 | 8.33 | 8.34 | 0.02 | 0.24% | 8.31 | 8.40 | 104739 | 8759 | 0.78% |
| 2025-11-03 | 8.33 | 8.32 | 0.02 | 0.24% | 8.26 | 8.34 | 92123 | 7650 | 0.68% |
| 2025-10-31 | 8.25 | 8.30 | 0.06 | 0.73% | 8.20 | 8.32 | 102303 | 8446 | 0.76% |
| 2025-10-30 | 8.28 | 8.24 | -0.07 | -0.84% | 8.22 | 8.32 | 106666 | 8807 | 0.79% |
| 2025-10-29 | 8.31 | 8.31 | 0.02 | 0.24% | 8.22 | 8.33 | 89201 | 7374 | 0.66% |
| 2025-10-28 | 8.34 | 8.29 | -0.05 | -0.60% | 8.29 | 8.38 | 78239 | 6516 | 0.58% |
| 2025-10-27 | 8.32 | 8.34 | 0.05 | 0.60% | 8.25 | 8.41 | 130571 | 10877 | 0.97% |
| 2025-10-24 | 8.35 | 8.29 | -0.09 | -1.07% | 8.26 | 8.38 | 106857 | 8872 | 0.79% |
| 2025-10-23 | 8.24 | 8.38 | 0.14 | 1.70% | 8.23 | 8.39 | 144791 | 12052 | 1.08% |
| 2025-10-22 | 8.27 | 8.24 | -0.04 | -0.48% | 8.23 | 8.32 | 80123 | 6623 | 0.60% |
| 2025-10-21 | 8.14 | 8.28 | 0.15 | 1.85% | 8.14 | 8.30 | 120960 | 9990 | 0.90% |
| 2025-10-20 | 8.15 | 8.13 | 0.03 | 0.37% | 8.09 | 8.16 | 63912 | 5195 | 0.47% |
| 2025-10-17 | 8.17 | 8.10 | -0.10 | -1.22% | 8.09 | 8.22 | 84218 | 6863 | 0.63% |
| 2025-10-16 | 8.24 | 8.20 | -0.04 | -0.49% | 8.17 | 8.24 | 60798 | 4983 | 0.45% |
| 2025-10-15 | 8.19 | 8.24 | 0.05 | 0.61% | 8.16 | 8.27 | 75564 | 6214 | 0.56% |
| 2025-10-14 | 8.19 | 8.19 | 0.04 | 0.49% | 8.16 | 8.24 | 94105 | 7709 | 0.70% |
| 2025-10-13 | 8.10 | 8.15 | -0.08 | -0.97% | 8.06 | 8.18 | 109002 | 8838 | 0.81% |
| 2025-10-10 | 8.07 | 8.23 | 0.16 | 1.98% | 8.05 | 8.25 | 163414 | 13375 | 1.21% |
| 2025-10-09 | 7.96 | 8.07 | 0.10 | 1.25% | 7.96 | 8.09 | 95613 | 7690 | 0.71% |
| 2025-09-30 | 8.05 | 7.97 | -0.07 | -0.87% | 7.95 | 8.05 | 75582 | 6033 | 0.56% |
| 2025-09-29 | 7.97 | 8.04 | 0.07 | 0.88% | 7.90 | 8.07 | 88887 | 7112 | 0.66% |
| 2025-09-26 | 7.92 | 7.97 | 0.02 | 0.25% | 7.89 | 8.00 | 68281 | 5429 | 0.51% |
| 2025-09-25 | 8.03 | 7.95 | -0.08 | -1.00% | 7.93 | 8.03 | 62741 | 4999 | 0.47% |
| 2025-09-24 | 7.94 | 8.03 | 0.07 | 0.88% | 7.93 | 8.03 | 62311 | 4983 | 0.46% |
| 2025-09-23 | 8.01 | 7.96 | -0.05 | -0.62% | 7.87 | 8.03 | 106139 | 8411 | 0.79% |
| 2025-09-22 | 8.08 | 8.01 | -0.08 | -0.99% | 7.97 | 8.13 | 94598 | 7587 | 0.70% |
| 2025-09-19 | 8.10 | 8.09 | -0.01 | -0.12% | 8.05 | 8.12 | 73887 | 5972 | 0.55% |
| 2025-09-18 | 8.21 | 8.10 | -0.09 | -1.10% | 8.08 | 8.21 | 121391 | 9893 | 0.90% |
| 2025-09-17 | 8.17 | 8.19 | 0.00 | 0.00% | 8.15 | 8.22 | 77225 | 6325 | 0.57% |
| 2025-09-16 | 8.19 | 8.19 | 0.00 | 0.00% | 8.12 | 8.21 | 69921 | 5706 | 0.52% |
| 2025-09-15 | 8.19 | 8.19 | 0.00 | 0.00% | 8.14 | 8.23 | 69160 | 5660 | 0.51% |
| 2025-09-12 | 8.21 | 8.19 | -0.01 | -0.12% | 8.16 | 8.24 | 75033 | 6145 | 0.56% |
| 2025-09-11 | 8.15 | 8.20 | 0.05 | 0.61% | 8.11 | 8.21 | 82379 | 6726 | 0.61% |
| 2025-09-10 | 8.19 | 8.15 | -0.02 | -0.24% | 8.13 | 8.19 | 62748 | 5119 | 0.47% |
| 2025-09-09 | 8.22 | 8.17 | -0.04 | -0.49% | 8.15 | 8.23 | 71856 | 5880 | 0.53% |
| 2025-09-08 | 8.18 | 8.21 | 0.04 | 0.49% | 8.16 | 8.24 | 81421 | 6675 | 0.60% |