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 | 8.21 | 8.14 | -0.07 | -0.85% | 8.12 | 8.27 | 210586 | 17251 | 0.85% |
| 2025-12-15 | 8.00 | 8.21 | 0.19 | 2.37% | 7.99 | 8.29 | 273152 | 22448 | 1.11% |
| 2025-12-12 | 8.03 | 8.02 | -0.03 | -0.37% | 8.02 | 8.17 | 286360 | 23152 | 1.16% |
| 2025-12-11 | 8.01 | 8.05 | 0.05 | 0.63% | 7.99 | 8.18 | 313855 | 25434 | 1.27% |
| 2025-12-10 | 7.77 | 8.00 | 0.20 | 2.56% | 7.77 | 8.02 | 317600 | 25231 | 1.29% |
| 2025-12-09 | 7.82 | 7.80 | 0.00 | 0.00% | 7.73 | 7.85 | 175448 | 13657 | 0.71% |
| 2025-12-08 | 7.86 | 7.80 | -0.08 | -1.02% | 7.78 | 7.87 | 146125 | 11413 | 0.59% |
| 2025-12-05 | 7.90 | 7.88 | -0.03 | -0.38% | 7.81 | 7.90 | 123705 | 9714 | 0.50% |
| 2025-12-04 | 7.90 | 7.91 | 0.01 | 0.13% | 7.82 | 7.92 | 106765 | 8403 | 0.43% |
| 2025-12-03 | 8.00 | 7.90 | -0.07 | -0.88% | 7.89 | 8.03 | 193803 | 15402 | 0.78% |
| 2025-12-02 | 8.05 | 7.97 | -0.07 | -0.87% | 7.92 | 8.07 | 122382 | 9742 | 0.50% |
| 2025-12-01 | 7.84 | 8.04 | 0.23 | 2.94% | 7.83 | 8.08 | 272419 | 21751 | 1.10% |
| 2025-11-28 | 7.74 | 7.81 | 0.04 | 0.51% | 7.74 | 7.82 | 138263 | 10762 | 0.56% |
| 2025-11-27 | 7.76 | 7.77 | 0.03 | 0.39% | 7.72 | 7.80 | 101567 | 7894 | 0.41% |
| 2025-11-26 | 7.82 | 7.74 | -0.10 | -1.28% | 7.73 | 7.85 | 173247 | 13518 | 0.70% |
| 2025-11-25 | 7.79 | 7.84 | 0.06 | 0.77% | 7.76 | 7.87 | 122149 | 9569 | 0.49% |
| 2025-11-24 | 7.84 | 7.78 | -0.02 | -0.26% | 7.73 | 7.86 | 152660 | 11890 | 0.62% |
| 2025-11-21 | 8.01 | 7.80 | -0.21 | -2.62% | 7.80 | 8.01 | 259674 | 20432 | 1.05% |
| 2025-11-20 | 8.09 | 8.01 | -0.09 | -1.11% | 8.01 | 8.10 | 168143 | 13538 | 0.68% |
| 2025-11-19 | 8.14 | 8.10 | -0.05 | -0.61% | 8.04 | 8.14 | 185607 | 15028 | 0.75% |
| 2025-11-18 | 8.42 | 8.15 | -0.33 | -3.89% | 8.09 | 8.43 | 416513 | 34330 | 1.69% |
| 2025-11-17 | 8.37 | 8.48 | 0.12 | 1.44% | 8.33 | 8.53 | 311863 | 26357 | 1.26% |
| 2025-11-14 | 8.39 | 8.36 | -0.07 | -0.83% | 8.34 | 8.46 | 240290 | 20140 | 0.97% |
| 2025-11-13 | 8.38 | 8.43 | 0.04 | 0.48% | 8.34 | 8.44 | 227556 | 19100 | 0.92% |
| 2025-11-12 | 8.46 | 8.39 | -0.10 | -1.18% | 8.38 | 8.51 | 241398 | 20321 | 0.98% |
| 2025-11-11 | 8.66 | 8.49 | -0.15 | -1.74% | 8.41 | 8.67 | 427127 | 36244 | 1.73% |
| 2025-11-10 | 8.63 | 8.64 | 0.01 | 0.12% | 8.56 | 8.73 | 338790 | 29344 | 1.37% |
| 2025-11-07 | 8.69 | 8.63 | -0.09 | -1.03% | 8.58 | 8.80 | 375805 | 32516 | 1.52% |
| 2025-11-06 | 8.80 | 8.72 | -0.04 | -0.46% | 8.66 | 8.83 | 521176 | 45636 | 2.11% |
| 2025-11-05 | 8.59 | 8.76 | 0.13 | 1.51% | 8.52 | 8.82 | 480526 | 41808 | 1.95% |
| 2025-11-04 | 8.55 | 8.63 | 0.07 | 0.82% | 8.51 | 8.70 | 363292 | 31276 | 1.47% |
| 2025-11-03 | 8.50 | 8.56 | 0.06 | 0.71% | 8.50 | 8.65 | 395944 | 33957 | 1.60% |
| 2025-10-31 | 8.54 | 8.50 | -0.08 | -0.93% | 8.46 | 8.64 | 310571 | 26418 | 1.26% |
| 2025-10-30 | 8.63 | 8.58 | -0.15 | -1.72% | 8.57 | 8.75 | 497416 | 42933 | 2.01% |
| 2025-10-29 | 8.47 | 8.73 | 0.24 | 2.83% | 8.41 | 8.89 | 620859 | 53465 | 2.51% |
| 2025-10-28 | 8.46 | 8.49 | -0.06 | -0.70% | 8.40 | 8.56 | 399591 | 33796 | 1.62% |
| 2025-10-27 | 8.60 | 8.55 | -0.12 | -1.38% | 8.37 | 8.67 | 516933 | 44093 | 2.09% |
| 2025-10-24 | 8.70 | 8.67 | -0.20 | -2.25% | 8.57 | 8.79 | 722202 | 62293 | 2.92% |
| 2025-10-23 | 8.65 | 8.87 | 0.31 | 3.62% | 8.60 | 9.12 | 1050210 | 93560 | 4.25% |
| 2025-10-22 | 8.80 | 8.56 | -0.47 | -5.20% | 8.54 | 8.89 | 708537 | 61540 | 2.87% |
| 2025-10-21 | 9.02 | 9.03 | -0.08 | -0.88% | 8.66 | 9.18 | 1090070 | 96769 | 4.41% |
| 2025-10-20 | 8.50 | 9.11 | 0.76 | 9.10% | 8.48 | 9.19 | 1302826 | 114879 | 5.28% |
| 2025-10-17 | 8.40 | 8.35 | -0.02 | -0.24% | 8.34 | 8.58 | 768738 | 64943 | 3.11% |
| 2025-10-16 | 8.23 | 8.37 | 0.11 | 1.33% | 8.21 | 8.41 | 601023 | 50018 | 2.43% |
| 2025-10-15 | 8.29 | 8.26 | 0.00 | 0.00% | 8.21 | 8.32 | 374543 | 30974 | 1.52% |
| 2025-10-14 | 8.12 | 8.26 | 0.11 | 1.35% | 8.12 | 8.32 | 495070 | 40786 | 2.00% |
| 2025-10-13 | 8.19 | 8.15 | -0.10 | -1.21% | 8.03 | 8.19 | 351211 | 28467 | 1.42% |
| 2025-10-10 | 8.08 | 8.25 | 0.16 | 1.98% | 8.00 | 8.30 | 514532 | 42312 | 2.08% |
| 2025-10-09 | 7.88 | 8.09 | 0.21 | 2.66% | 7.86 | 8.09 | 398676 | 31801 | 1.61% |
| 2025-09-30 | 7.86 | 7.88 | -0.06 | -0.76% | 7.82 | 7.92 | 288279 | 22689 | 1.17% |
| 2025-09-29 | 8.10 | 7.94 | -0.28 | -3.41% | 7.83 | 8.11 | 563466 | 44563 | 2.28% |
| 2025-09-26 | 8.40 | 8.22 | 0.26 | 3.27% | 8.19 | 8.50 | 1044940 | 87155 | 4.23% |
| 2025-09-25 | 7.93 | 7.96 | 0.02 | 0.25% | 7.85 | 7.98 | 160307 | 12676 | 0.65% |
| 2025-09-24 | 7.88 | 7.94 | 0.02 | 0.25% | 7.84 | 7.95 | 186017 | 14690 | 0.75% |
| 2025-09-23 | 7.98 | 7.92 | -0.03 | -0.38% | 7.80 | 7.98 | 251730 | 19857 | 1.02% |
| 2025-09-22 | 8.10 | 7.95 | -0.12 | -1.49% | 7.93 | 8.13 | 257489 | 20587 | 1.04% |
| 2025-09-19 | 7.90 | 8.07 | 0.18 | 2.28% | 7.90 | 8.07 | 323966 | 25926 | 1.31% |
| 2025-09-18 | 8.08 | 7.89 | -0.21 | -2.59% | 7.86 | 8.08 | 330210 | 26282 | 1.34% |
| 2025-09-17 | 8.04 | 8.10 | 0.04 | 0.50% | 7.94 | 8.20 | 353283 | 28645 | 1.43% |
| 2025-09-16 | 8.16 | 8.06 | 0.03 | 0.37% | 8.01 | 8.24 | 367469 | 29814 | 1.49% |
| 2025-09-15 | 7.93 | 8.03 | 0.12 | 1.52% | 7.85 | 8.03 | 281541 | 22413 | 1.14% |
| 2025-09-12 | 7.84 | 7.91 | 0.07 | 0.89% | 7.80 | 7.97 | 255826 | 20180 | 1.04% |
| 2025-09-11 | 7.84 | 7.84 | 0.03 | 0.38% | 7.75 | 7.84 | 167227 | 13049 | 0.68% |
| 2025-09-10 | 7.84 | 7.81 | -0.02 | -0.26% | 7.77 | 7.84 | 94829 | 7394 | 0.38% |
| 2025-09-09 | 7.84 | 7.83 | 0.00 | 0.00% | 7.79 | 7.87 | 156201 | 12232 | 0.63% |
| 2025-09-08 | 7.77 | 7.83 | 0.04 | 0.51% | 7.71 | 7.84 | 179569 | 13988 | 0.73% |