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 | 8.74 | 8.69 | -0.08 | -0.91% | 8.63 | 8.77 | 150583 | 13074 | 0.28% |
| 2025-12-15 | 8.69 | 8.77 | 0.11 | 1.27% | 8.64 | 8.80 | 217330 | 18977 | 0.40% |
| 2025-12-12 | 8.61 | 8.66 | 0.05 | 0.58% | 8.57 | 8.69 | 218591 | 18860 | 0.41% |
| 2025-12-11 | 8.65 | 8.61 | -0.06 | -0.69% | 8.59 | 8.69 | 105203 | 9082 | 0.20% |
| 2025-12-10 | 8.57 | 8.67 | 0.12 | 1.40% | 8.55 | 8.69 | 160773 | 13891 | 0.30% |
| 2025-12-09 | 8.58 | 8.55 | -0.04 | -0.47% | 8.53 | 8.60 | 88618 | 7585 | 0.16% |
| 2025-12-08 | 8.64 | 8.59 | -0.05 | -0.58% | 8.52 | 8.66 | 152724 | 13086 | 0.28% |
| 2025-12-05 | 8.74 | 8.64 | -0.07 | -0.80% | 8.57 | 8.74 | 176166 | 15217 | 0.33% |
| 2025-12-04 | 8.68 | 8.71 | 0.01 | 0.11% | 8.65 | 8.74 | 160854 | 14007 | 0.30% |
| 2025-12-03 | 8.52 | 8.70 | 0.18 | 2.11% | 8.50 | 8.70 | 287610 | 24863 | 0.53% |
| 2025-12-02 | 8.47 | 8.52 | 0.04 | 0.47% | 8.45 | 8.56 | 200668 | 17110 | 0.37% |
| 2025-12-01 | 8.40 | 8.48 | 0.08 | 0.95% | 8.39 | 8.49 | 250655 | 21160 | 0.46% |
| 2025-11-28 | 8.48 | 8.40 | -0.08 | -0.94% | 8.37 | 8.48 | 260640 | 21920 | 0.48% |
| 2025-11-27 | 8.43 | 8.48 | 0.07 | 0.83% | 8.39 | 8.51 | 235231 | 19908 | 0.44% |
| 2025-11-26 | 8.41 | 8.41 | 0.03 | 0.36% | 8.37 | 8.45 | 238846 | 20083 | 0.44% |
| 2025-11-25 | 8.43 | 8.38 | -0.03 | -0.36% | 8.38 | 8.45 | 309076 | 25964 | 0.57% |
| 2025-11-24 | 8.59 | 8.41 | -0.16 | -1.87% | 8.40 | 8.61 | 307511 | 26028 | 0.57% |
| 2025-11-21 | 8.65 | 8.57 | -0.09 | -1.04% | 8.53 | 8.67 | 214115 | 18384 | 0.40% |
| 2025-11-20 | 8.75 | 8.66 | -0.08 | -0.92% | 8.63 | 8.78 | 161161 | 14034 | 0.30% |
| 2025-11-19 | 8.69 | 8.74 | 0.05 | 0.58% | 8.69 | 8.79 | 101896 | 8910 | 0.19% |
| 2025-11-18 | 8.90 | 8.69 | -0.13 | -1.47% | 8.69 | 8.90 | 171482 | 14987 | 0.32% |
| 2025-11-17 | 8.99 | 8.82 | -0.16 | -1.78% | 8.75 | 9.01 | 253589 | 22373 | 0.47% |
| 2025-11-14 | 8.74 | 8.98 | 0.21 | 2.39% | 8.74 | 9.07 | 313742 | 28021 | 0.58% |
| 2025-11-13 | 8.89 | 8.77 | -0.11 | -1.24% | 8.69 | 8.92 | 216549 | 18931 | 0.40% |
| 2025-11-12 | 8.84 | 8.88 | 0.05 | 0.57% | 8.82 | 8.92 | 152707 | 13560 | 0.28% |
| 2025-11-11 | 8.78 | 8.83 | 0.05 | 0.57% | 8.73 | 8.85 | 147351 | 12973 | 0.27% |
| 2025-11-10 | 8.74 | 8.78 | 0.09 | 1.04% | 8.60 | 8.78 | 161816 | 14099 | 0.30% |
| 2025-11-07 | 8.67 | 8.69 | 0.02 | 0.23% | 8.67 | 8.73 | 119670 | 10412 | 0.22% |
| 2025-11-06 | 8.66 | 8.67 | 0.02 | 0.23% | 8.61 | 8.68 | 129199 | 11177 | 0.24% |
| 2025-11-05 | 8.66 | 8.65 | -0.06 | -0.69% | 8.60 | 8.70 | 127555 | 11041 | 0.24% |
| 2025-11-04 | 8.65 | 8.71 | 0.08 | 0.93% | 8.64 | 8.78 | 224793 | 19610 | 0.42% |
| 2025-11-03 | 8.56 | 8.63 | 0.09 | 1.05% | 8.53 | 8.68 | 243614 | 20988 | 0.45% |
| 2025-10-31 | 8.66 | 8.54 | -0.11 | -1.27% | 8.51 | 8.74 | 262012 | 22435 | 0.49% |
| 2025-10-30 | 8.60 | 8.65 | 0.07 | 0.82% | 8.60 | 8.80 | 288298 | 25096 | 0.53% |
| 2025-10-29 | 8.83 | 8.58 | -0.29 | -3.27% | 8.55 | 8.85 | 319539 | 27495 | 0.59% |
| 2025-10-28 | 8.82 | 8.87 | 0.10 | 1.14% | 8.77 | 8.93 | 224610 | 19893 | 0.42% |
| 2025-10-27 | 8.75 | 8.77 | 0.03 | 0.34% | 8.67 | 8.83 | 195996 | 17169 | 0.36% |
| 2025-10-24 | 8.88 | 8.74 | -0.09 | -1.02% | 8.69 | 8.88 | 135298 | 11843 | 0.25% |
| 2025-10-23 | 8.72 | 8.83 | 0.12 | 1.38% | 8.72 | 8.86 | 167978 | 14780 | 0.31% |
| 2025-10-22 | 8.67 | 8.71 | 0.01 | 0.11% | 8.66 | 8.74 | 86324 | 7514 | 0.16% |
| 2025-10-21 | 8.62 | 8.70 | 0.06 | 0.69% | 8.61 | 8.72 | 124473 | 10783 | 0.23% |
| 2025-10-20 | 8.71 | 8.64 | -0.02 | -0.23% | 8.50 | 8.71 | 154554 | 13291 | 0.29% |
| 2025-10-17 | 8.59 | 8.66 | 0.05 | 0.58% | 8.59 | 8.72 | 163153 | 14119 | 0.30% |
| 2025-10-16 | 8.58 | 8.61 | 0.00 | 0.00% | 8.55 | 8.68 | 137618 | 11857 | 0.26% |
| 2025-10-15 | 8.67 | 8.61 | -0.08 | -0.92% | 8.54 | 8.69 | 185167 | 15911 | 0.34% |
| 2025-10-14 | 8.50 | 8.69 | 0.17 | 2.00% | 8.46 | 8.72 | 270038 | 23300 | 0.50% |
| 2025-10-13 | 8.48 | 8.52 | -0.07 | -0.81% | 8.38 | 8.54 | 199588 | 16858 | 0.37% |
| 2025-10-10 | 8.49 | 8.59 | 0.08 | 0.94% | 8.46 | 8.64 | 161113 | 13815 | 0.30% |
| 2025-10-09 | 8.40 | 8.51 | 0.13 | 1.55% | 8.35 | 8.51 | 206496 | 17431 | 0.38% |
| 2025-09-30 | 8.44 | 8.38 | -0.08 | -0.95% | 8.37 | 8.46 | 157338 | 13201 | 0.29% |
| 2025-09-29 | 8.52 | 8.46 | -0.07 | -0.82% | 8.42 | 8.52 | 158312 | 13374 | 0.29% |
| 2025-09-26 | 8.45 | 8.53 | 0.06 | 0.71% | 8.42 | 8.58 | 144162 | 12275 | 0.27% |
| 2025-09-25 | 8.55 | 8.47 | -0.09 | -1.05% | 8.43 | 8.55 | 129250 | 10957 | 0.24% |
| 2025-09-24 | 8.58 | 8.56 | -0.07 | -0.81% | 8.47 | 8.58 | 195191 | 16626 | 0.36% |
| 2025-09-23 | 8.56 | 8.63 | 0.07 | 0.82% | 8.49 | 8.81 | 240220 | 20805 | 0.45% |
| 2025-09-22 | 8.74 | 8.56 | -0.11 | -1.27% | 8.52 | 8.79 | 164676 | 14241 | 0.31% |
| 2025-09-19 | 8.58 | 8.67 | 0.15 | 1.76% | 8.50 | 8.70 | 172560 | 14895 | 0.32% |
| 2025-09-18 | 8.64 | 8.52 | -0.13 | -1.50% | 8.49 | 8.64 | 163589 | 14012 | 0.30% |
| 2025-09-17 | 8.66 | 8.65 | -0.01 | -0.12% | 8.55 | 8.75 | 213205 | 18461 | 0.40% |
| 2025-09-16 | 8.55 | 8.66 | 0.14 | 1.64% | 8.54 | 8.67 | 241429 | 20787 | 0.45% |
| 2025-09-15 | 8.46 | 8.52 | 0.06 | 0.71% | 8.41 | 8.55 | 216783 | 18421 | 0.40% |
| 2025-09-12 | 8.43 | 8.46 | 0.04 | 0.48% | 8.40 | 8.48 | 201652 | 17010 | 0.37% |
| 2025-09-11 | 8.44 | 8.42 | -0.02 | -0.24% | 8.33 | 8.44 | 250316 | 20985 | 0.46% |
| 2025-09-10 | 8.53 | 8.44 | -0.10 | -1.17% | 8.39 | 8.53 | 223015 | 18805 | 0.41% |
| 2025-09-09 | 8.51 | 8.54 | 0.00 | 0.00% | 8.49 | 8.57 | 141932 | 12114 | 0.26% |
| 2025-09-08 | 8.49 | 8.54 | 0.06 | 0.71% | 8.48 | 8.64 | 233810 | 19983 | 0.43% |