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 | 8.43 | 8.35 | -0.10 | -1.18% | 8.35 | 8.47 | 109856 | 9229 | 0.23% |
| 2025-12-15 | 8.44 | 8.45 | -0.03 | -0.35% | 8.42 | 8.53 | 85398 | 7245 | 0.18% |
| 2025-12-12 | 8.47 | 8.48 | 0.02 | 0.24% | 8.42 | 8.53 | 108568 | 9201 | 0.23% |
| 2025-12-11 | 8.54 | 8.46 | -0.09 | -1.05% | 8.44 | 8.56 | 90864 | 7722 | 0.19% |
| 2025-12-10 | 8.49 | 8.55 | 0.04 | 0.47% | 8.48 | 8.58 | 96362 | 8215 | 0.20% |
| 2025-12-09 | 8.56 | 8.51 | -0.07 | -0.82% | 8.50 | 8.59 | 102848 | 8768 | 0.22% |
| 2025-12-08 | 8.60 | 8.58 | 0.06 | 0.70% | 8.57 | 8.68 | 232439 | 20060 | 0.49% |
| 2025-12-05 | 8.37 | 8.52 | 0.15 | 1.79% | 8.35 | 8.57 | 187853 | 15933 | 0.40% |
| 2025-12-04 | 8.42 | 8.37 | -0.04 | -0.48% | 8.36 | 8.44 | 91861 | 7709 | 0.19% |
| 2025-12-03 | 8.52 | 8.41 | -0.10 | -1.18% | 8.41 | 8.55 | 139331 | 11775 | 0.30% |
| 2025-12-02 | 8.63 | 8.51 | -0.09 | -1.05% | 8.51 | 8.69 | 118561 | 10158 | 0.25% |
| 2025-12-01 | 8.55 | 8.60 | 0.00 | 0.00% | 8.55 | 8.62 | 107130 | 9198 | 0.23% |
| 2025-11-28 | 8.52 | 8.60 | 0.06 | 0.70% | 8.50 | 8.60 | 92966 | 7945 | 0.20% |
| 2025-11-27 | 8.53 | 8.54 | -0.06 | -0.70% | 8.50 | 8.59 | 112735 | 9639 | 0.24% |
| 2025-11-26 | 8.54 | 8.60 | 0.10 | 1.18% | 8.50 | 8.74 | 187277 | 16183 | 0.40% |
| 2025-11-25 | 8.53 | 8.50 | 0.01 | 0.12% | 8.49 | 8.56 | 78119 | 6656 | 0.17% |
| 2025-11-24 | 8.49 | 8.49 | 0.02 | 0.24% | 8.43 | 8.54 | 75795 | 6437 | 0.16% |
| 2025-11-21 | 8.58 | 8.47 | -0.18 | -2.08% | 8.40 | 8.66 | 188577 | 16020 | 0.40% |
| 2025-11-20 | 8.75 | 8.65 | 0.01 | 0.12% | 8.64 | 8.77 | 156652 | 13618 | 0.33% |
| 2025-11-19 | 8.63 | 8.64 | 0.01 | 0.12% | 8.56 | 8.67 | 103741 | 8936 | 0.22% |
| 2025-11-18 | 8.66 | 8.63 | -0.03 | -0.35% | 8.62 | 8.69 | 110405 | 9547 | 0.23% |
| 2025-11-17 | 8.67 | 8.66 | -0.03 | -0.35% | 8.64 | 8.71 | 96823 | 8391 | 0.21% |
| 2025-11-14 | 8.66 | 8.69 | -0.01 | -0.11% | 8.65 | 8.75 | 121562 | 10590 | 0.26% |
| 2025-11-13 | 8.67 | 8.70 | 0.03 | 0.35% | 8.65 | 8.71 | 101309 | 8803 | 0.21% |
| 2025-11-12 | 8.73 | 8.67 | -0.09 | -1.03% | 8.65 | 8.76 | 143450 | 12472 | 0.30% |
| 2025-11-11 | 8.80 | 8.76 | -0.04 | -0.45% | 8.73 | 8.81 | 131017 | 11471 | 0.28% |
| 2025-11-10 | 8.74 | 8.80 | 0.06 | 0.69% | 8.72 | 8.82 | 136559 | 11974 | 0.29% |
| 2025-11-07 | 8.77 | 8.74 | -0.07 | -0.79% | 8.73 | 8.79 | 116655 | 10217 | 0.25% |
| 2025-11-06 | 8.79 | 8.81 | 0.02 | 0.23% | 8.77 | 8.86 | 182846 | 16109 | 0.39% |
| 2025-11-05 | 8.72 | 8.79 | 0.00 | 0.00% | 8.72 | 8.80 | 139212 | 12215 | 0.30% |
| 2025-11-04 | 8.73 | 8.79 | 0.05 | 0.57% | 8.71 | 8.83 | 167499 | 14694 | 0.36% |
| 2025-11-03 | 8.75 | 8.74 | -0.03 | -0.34% | 8.64 | 8.79 | 206976 | 18018 | 0.44% |
| 2025-10-31 | 8.83 | 8.77 | -0.23 | -2.56% | 8.77 | 8.90 | 365164 | 32258 | 0.77% |
| 2025-10-30 | 9.14 | 9.00 | -0.16 | -1.75% | 9.00 | 9.16 | 251197 | 22787 | 0.53% |
| 2025-10-29 | 9.05 | 9.16 | 0.12 | 1.33% | 9.02 | 9.18 | 316956 | 28909 | 0.67% |
| 2025-10-28 | 9.10 | 9.04 | -0.06 | -0.66% | 9.03 | 9.11 | 178941 | 16220 | 0.38% |
| 2025-10-27 | 9.14 | 9.10 | 0.05 | 0.55% | 9.04 | 9.15 | 264232 | 24038 | 0.56% |
| 2025-10-24 | 9.01 | 9.05 | 0.04 | 0.44% | 8.96 | 9.05 | 207669 | 18716 | 0.44% |
| 2025-10-23 | 8.90 | 9.01 | 0.07 | 0.78% | 8.82 | 9.01 | 213350 | 19019 | 0.45% |
| 2025-10-22 | 8.91 | 8.94 | 0.03 | 0.34% | 8.82 | 9.00 | 221515 | 19717 | 0.47% |
| 2025-10-21 | 8.86 | 8.91 | 0.06 | 0.68% | 8.82 | 9.02 | 220741 | 19670 | 0.47% |
| 2025-10-20 | 8.96 | 8.85 | 0.00 | 0.00% | 8.80 | 8.97 | 188581 | 16720 | 0.40% |
| 2025-10-17 | 9.04 | 8.85 | -0.23 | -2.53% | 8.85 | 9.13 | 303681 | 27325 | 0.64% |
| 2025-10-16 | 9.12 | 9.08 | -0.04 | -0.44% | 9.04 | 9.14 | 182093 | 16545 | 0.39% |
| 2025-10-15 | 9.14 | 9.17 | 0.03 | 0.33% | 9.02 | 9.21 | 300027 | 27341 | 0.64% |
| 2025-10-14 | 9.26 | 9.14 | -0.12 | -1.30% | 9.11 | 9.33 | 340991 | 31424 | 0.72% |
| 2025-10-13 | 9.00 | 9.26 | -0.03 | -0.32% | 8.94 | 9.32 | 450980 | 41270 | 0.96% |
| 2025-10-10 | 9.17 | 9.29 | -0.04 | -0.43% | 9.15 | 9.38 | 743591 | 69003 | 1.58% |
| 2025-10-09 | 8.87 | 9.33 | 0.50 | 5.66% | 8.84 | 9.71 | 1197690 | 112270 | 2.54% |
| 2025-09-30 | 8.90 | 8.83 | -0.10 | -1.12% | 8.82 | 8.94 | 226980 | 20100 | 0.48% |
| 2025-09-29 | 8.67 | 8.93 | 0.26 | 3.00% | 8.61 | 9.08 | 446717 | 39641 | 0.95% |
| 2025-09-26 | 8.66 | 8.67 | -0.01 | -0.12% | 8.65 | 8.76 | 144578 | 12592 | 0.31% |
| 2025-09-25 | 8.70 | 8.68 | -0.04 | -0.46% | 8.66 | 8.75 | 141638 | 12331 | 0.30% |
| 2025-09-24 | 8.58 | 8.72 | 0.11 | 1.28% | 8.57 | 8.74 | 178732 | 15483 | 0.38% |
| 2025-09-23 | 8.75 | 8.61 | -0.17 | -1.94% | 8.51 | 8.75 | 222955 | 19161 | 0.47% |
| 2025-09-22 | 8.74 | 8.78 | 0.04 | 0.46% | 8.69 | 8.78 | 152482 | 13308 | 0.32% |
| 2025-09-19 | 8.80 | 8.74 | -0.06 | -0.68% | 8.70 | 8.84 | 163123 | 14277 | 0.35% |
| 2025-09-18 | 9.05 | 8.80 | -0.24 | -2.65% | 8.73 | 9.07 | 373085 | 33199 | 0.79% |
| 2025-09-17 | 8.99 | 9.04 | 0.03 | 0.33% | 8.98 | 9.14 | 335565 | 30401 | 0.71% |
| 2025-09-16 | 8.95 | 9.01 | 0.06 | 0.67% | 8.85 | 9.03 | 239801 | 21448 | 0.51% |
| 2025-09-15 | 8.96 | 8.95 | -0.01 | -0.11% | 8.93 | 9.01 | 172061 | 15421 | 0.36% |
| 2025-09-12 | 9.04 | 8.96 | -0.08 | -0.88% | 8.96 | 9.05 | 230285 | 20716 | 0.49% |
| 2025-09-11 | 8.82 | 9.04 | 0.19 | 2.15% | 8.80 | 9.06 | 375404 | 33624 | 0.80% |
| 2025-09-10 | 8.90 | 8.85 | -0.06 | -0.67% | 8.77 | 8.94 | 245229 | 21737 | 0.52% |
| 2025-09-09 | 8.97 | 8.91 | -0.06 | -0.67% | 8.90 | 9.01 | 242867 | 21728 | 0.51% |
| 2025-09-08 | 8.97 | 8.97 | -0.05 | -0.55% | 8.92 | 9.01 | 261670 | 23434 | 0.55% |