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 | 8.75 | 8.74 | -0.05 | -0.57% | 8.69 | 8.93 | 785761 | 68972 | 0.22% |
| 2025-12-15 | 8.48 | 8.79 | 0.24 | 2.81% | 8.47 | 8.89 | 1051363 | 92212 | 0.30% |
| 2025-12-12 | 8.45 | 8.55 | 0.12 | 1.42% | 8.33 | 8.56 | 698918 | 59148 | 0.20% |
| 2025-12-11 | 8.63 | 8.50 | -0.13 | -1.51% | 8.46 | 8.69 | 575989 | 49309 | 0.16% |
| 2025-12-10 | 8.50 | 8.63 | 0.08 | 0.94% | 8.44 | 8.65 | 571137 | 48799 | 0.16% |
| 2025-12-09 | 8.74 | 8.55 | -0.24 | -2.73% | 8.52 | 8.78 | 825553 | 70967 | 0.23% |
| 2025-12-08 | 8.73 | 8.79 | 0.04 | 0.46% | 8.67 | 8.83 | 1050393 | 92042 | 0.30% |
| 2025-12-05 | 8.35 | 8.75 | 0.41 | 4.92% | 8.33 | 8.78 | 1307258 | 112098 | 0.37% |
| 2025-12-04 | 8.32 | 8.34 | 0.04 | 0.48% | 8.26 | 8.38 | 528684 | 43962 | 0.15% |
| 2025-12-03 | 8.37 | 8.30 | -0.06 | -0.72% | 8.25 | 8.45 | 754096 | 62910 | 0.21% |
| 2025-12-02 | 8.24 | 8.36 | 0.13 | 1.58% | 8.24 | 8.45 | 1490245 | 124808 | 0.42% |
| 2025-12-01 | 8.65 | 8.23 | -0.43 | -4.97% | 8.08 | 8.66 | 2512538 | 206903 | 0.71% |
| 2025-11-28 | 8.65 | 8.66 | -0.01 | -0.12% | 8.47 | 8.72 | 613179 | 52797 | 0.17% |
| 2025-11-27 | 8.53 | 8.67 | 0.13 | 1.52% | 8.42 | 8.77 | 703422 | 60528 | 0.20% |
| 2025-11-26 | 8.63 | 8.54 | -0.10 | -1.16% | 8.46 | 8.73 | 519248 | 44320 | 0.15% |
| 2025-11-25 | 8.37 | 8.64 | 0.32 | 3.85% | 8.35 | 8.67 | 823094 | 70408 | 0.23% |
| 2025-11-24 | 8.60 | 8.32 | -0.23 | -2.69% | 8.31 | 8.66 | 848411 | 71369 | 0.24% |
| 2025-11-21 | 8.79 | 8.55 | -0.28 | -3.17% | 8.53 | 8.87 | 764623 | 66224 | 0.22% |
| 2025-11-20 | 8.79 | 8.83 | 0.04 | 0.46% | 8.75 | 8.99 | 849636 | 75483 | 0.24% |
| 2025-11-19 | 8.50 | 8.79 | 0.28 | 3.29% | 8.48 | 8.88 | 962624 | 84225 | 0.27% |
| 2025-11-18 | 8.57 | 8.51 | -0.08 | -0.93% | 8.46 | 8.65 | 530671 | 45297 | 0.15% |
| 2025-11-17 | 8.79 | 8.59 | -0.22 | -2.50% | 8.54 | 8.83 | 656263 | 56753 | 0.18% |
| 2025-11-14 | 8.88 | 8.81 | -0.10 | -1.12% | 8.79 | 8.97 | 580624 | 51652 | 0.16% |
| 2025-11-13 | 8.82 | 8.91 | 0.09 | 1.02% | 8.79 | 9.02 | 799635 | 70981 | 0.23% |
| 2025-11-12 | 8.54 | 8.82 | 0.34 | 4.01% | 8.49 | 8.88 | 1266858 | 110702 | 0.36% |
| 2025-11-11 | 8.60 | 8.48 | -0.15 | -1.74% | 8.45 | 8.62 | 440537 | 37506 | 0.12% |
| 2025-11-10 | 8.54 | 8.63 | 0.09 | 1.05% | 8.45 | 8.64 | 400042 | 34265 | 0.11% |
| 2025-11-07 | 8.59 | 8.54 | -0.09 | -1.04% | 8.53 | 8.66 | 452001 | 38814 | 0.13% |
| 2025-11-06 | 8.50 | 8.63 | 0.21 | 2.49% | 8.48 | 8.69 | 774115 | 66589 | 0.22% |
| 2025-11-05 | 8.47 | 8.42 | -0.05 | -0.59% | 8.35 | 8.48 | 446517 | 37558 | 0.13% |
| 2025-11-04 | 8.45 | 8.47 | 0.00 | 0.00% | 8.42 | 8.61 | 563997 | 48030 | 0.16% |
| 2025-11-03 | 8.46 | 8.47 | 0.03 | 0.36% | 8.39 | 8.53 | 637768 | 53965 | 0.18% |
| 2025-10-31 | 8.80 | 8.44 | -0.26 | -2.99% | 8.42 | 8.84 | 1056102 | 90244 | 0.30% |
| 2025-10-30 | 8.83 | 8.70 | -0.13 | -1.47% | 8.70 | 8.96 | 729488 | 64305 | 0.21% |
| 2025-10-29 | 8.80 | 8.83 | 0.04 | 0.46% | 8.71 | 8.84 | 589255 | 51827 | 0.17% |
| 2025-10-28 | 8.88 | 8.79 | -0.09 | -1.01% | 8.75 | 8.93 | 588191 | 51814 | 0.17% |
| 2025-10-27 | 8.75 | 8.88 | 0.12 | 1.37% | 8.66 | 8.94 | 838582 | 74126 | 0.24% |
| 2025-10-24 | 8.74 | 8.76 | -0.02 | -0.23% | 8.64 | 8.80 | 580792 | 50703 | 0.16% |
| 2025-10-23 | 8.65 | 8.78 | 0.11 | 1.27% | 8.63 | 8.84 | 712287 | 62257 | 0.20% |
| 2025-10-22 | 8.60 | 8.67 | 0.02 | 0.23% | 8.59 | 8.70 | 633444 | 54797 | 0.18% |
| 2025-10-21 | 8.48 | 8.65 | 0.10 | 1.17% | 8.48 | 8.78 | 1039982 | 90039 | 0.29% |
| 2025-10-20 | 8.67 | 8.55 | 0.05 | 0.59% | 8.43 | 8.68 | 1061634 | 90883 | 0.30% |
| 2025-10-17 | 8.53 | 8.50 | -0.05 | -0.58% | 8.46 | 8.68 | 1085460 | 92980 | 0.31% |
| 2025-10-16 | 8.20 | 8.55 | 0.33 | 4.01% | 8.18 | 8.61 | 1810609 | 153557 | 0.51% |
| 2025-10-15 | 8.17 | 8.22 | 0.05 | 0.61% | 8.10 | 8.24 | 1016704 | 83165 | 0.29% |
| 2025-10-14 | 7.99 | 8.17 | 0.34 | 4.34% | 7.98 | 8.21 | 2001774 | 162189 | 0.56% |
| 2025-10-13 | 7.78 | 7.83 | -0.09 | -1.14% | 7.72 | 7.88 | 807489 | 62816 | 0.23% |
| 2025-10-10 | 7.83 | 7.92 | 0.05 | 0.64% | 7.81 | 8.05 | 904228 | 71970 | 0.25% |
| 2025-10-09 | 7.79 | 7.87 | 0.08 | 1.03% | 7.67 | 7.88 | 835428 | 64974 | 0.24% |
| 2025-09-30 | 7.83 | 7.79 | -0.06 | -0.76% | 7.72 | 7.87 | 775703 | 60292 | 0.22% |
| 2025-09-29 | 7.73 | 7.85 | 0.11 | 1.42% | 7.67 | 8.02 | 1307348 | 102307 | 0.37% |
| 2025-09-26 | 7.68 | 7.74 | 0.05 | 0.65% | 7.62 | 7.77 | 641663 | 49416 | 0.18% |
| 2025-09-25 | 7.73 | 7.69 | -0.07 | -0.90% | 7.67 | 7.75 | 494085 | 38082 | 0.14% |
| 2025-09-24 | 7.77 | 7.76 | -0.02 | -0.26% | 7.70 | 7.84 | 714379 | 55404 | 0.20% |
| 2025-09-23 | 7.74 | 7.78 | 0.01 | 0.13% | 7.71 | 7.89 | 711809 | 55435 | 0.20% |
| 2025-09-22 | 7.76 | 7.77 | 0.03 | 0.39% | 7.70 | 7.81 | 482227 | 37409 | 0.14% |
| 2025-09-19 | 7.76 | 7.74 | -0.09 | -1.15% | 7.68 | 7.82 | 749282 | 58136 | 0.21% |
| 2025-09-18 | 8.11 | 7.83 | -0.27 | -3.33% | 7.75 | 8.11 | 1252458 | 99234 | 0.35% |
| 2025-09-17 | 8.08 | 8.10 | 0.03 | 0.37% | 8.06 | 8.15 | 539065 | 43655 | 0.15% |
| 2025-09-16 | 8.14 | 8.07 | -0.08 | -0.98% | 8.04 | 8.17 | 733818 | 59303 | 0.21% |
| 2025-09-15 | 8.22 | 8.15 | -0.08 | -0.97% | 8.12 | 8.24 | 833389 | 68015 | 0.23% |
| 2025-09-12 | 8.35 | 8.23 | -0.12 | -1.44% | 8.22 | 8.39 | 736450 | 60956 | 0.21% |
| 2025-09-11 | 8.24 | 8.35 | 0.12 | 1.46% | 8.21 | 8.35 | 816088 | 67582 | 0.23% |
| 2025-09-10 | 8.26 | 8.23 | -0.05 | -0.60% | 8.20 | 8.30 | 591762 | 48793 | 0.17% |
| 2025-09-09 | 8.31 | 8.28 | -0.04 | -0.48% | 8.23 | 8.37 | 753202 | 62513 | 0.21% |
| 2025-09-08 | 8.35 | 8.32 | -0.07 | -0.83% | 8.27 | 8.43 | 789729 | 65732 | 0.22% |