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 | 8.20 | 8.19 | -0.03 | -0.36% | 8.14 | 8.26 | 77437 | 6348 | 0.46% |
| 2025-12-15 | 8.22 | 8.22 | 0.00 | 0.00% | 8.19 | 8.26 | 82661 | 6791 | 0.49% |
| 2025-12-12 | 8.30 | 8.22 | -0.09 | -1.08% | 8.18 | 8.31 | 157006 | 12938 | 0.94% |
| 2025-12-11 | 8.34 | 8.31 | -0.02 | -0.24% | 8.27 | 8.36 | 93069 | 7725 | 0.56% |
| 2025-12-10 | 8.27 | 8.33 | 0.05 | 0.60% | 8.26 | 8.36 | 47434 | 3942 | 0.28% |
| 2025-12-09 | 8.30 | 8.28 | 0.00 | 0.00% | 8.26 | 8.32 | 55536 | 4605 | 0.33% |
| 2025-12-08 | 8.35 | 8.28 | -0.07 | -0.84% | 8.25 | 8.41 | 82283 | 6834 | 0.49% |
| 2025-12-05 | 8.34 | 8.35 | 0.03 | 0.36% | 8.26 | 8.37 | 61047 | 5077 | 0.37% |
| 2025-12-04 | 8.37 | 8.32 | -0.07 | -0.83% | 8.29 | 8.41 | 71013 | 5914 | 0.42% |
| 2025-12-03 | 8.41 | 8.39 | -0.01 | -0.12% | 8.34 | 8.44 | 75138 | 6299 | 0.45% |
| 2025-12-02 | 8.35 | 8.40 | 0.04 | 0.48% | 8.33 | 8.42 | 54903 | 4604 | 0.33% |
| 2025-12-01 | 8.32 | 8.36 | 0.06 | 0.72% | 8.30 | 8.60 | 127748 | 10765 | 0.76% |
| 2025-11-28 | 8.27 | 8.30 | 0.02 | 0.24% | 8.24 | 8.38 | 126061 | 10454 | 0.75% |
| 2025-11-27 | 8.22 | 8.28 | 0.06 | 0.73% | 8.20 | 8.34 | 74998 | 6205 | 0.45% |
| 2025-11-26 | 8.23 | 8.22 | 0.00 | 0.00% | 8.20 | 8.25 | 74576 | 6133 | 0.45% |
| 2025-11-25 | 8.29 | 8.22 | -0.06 | -0.72% | 8.20 | 8.34 | 118008 | 9746 | 0.71% |
| 2025-11-24 | 8.43 | 8.28 | -0.10 | -1.19% | 8.28 | 8.47 | 77680 | 6472 | 0.46% |
| 2025-11-21 | 8.60 | 8.38 | -0.25 | -2.90% | 8.38 | 8.65 | 73585 | 6254 | 0.44% |
| 2025-11-20 | 8.65 | 8.63 | 0.05 | 0.58% | 8.58 | 8.68 | 35774 | 3084 | 0.21% |
| 2025-11-19 | 8.65 | 8.58 | -0.10 | -1.15% | 8.57 | 8.73 | 51003 | 4397 | 0.31% |
| 2025-11-18 | 8.82 | 8.68 | -0.15 | -1.70% | 8.64 | 8.83 | 51362 | 4470 | 0.31% |
| 2025-11-17 | 8.87 | 8.83 | -0.01 | -0.11% | 8.76 | 8.88 | 58286 | 5137 | 0.35% |
| 2025-11-14 | 8.83 | 8.84 | 0.02 | 0.23% | 8.80 | 8.95 | 63053 | 5597 | 0.38% |
| 2025-11-13 | 8.88 | 8.82 | -0.06 | -0.68% | 8.78 | 8.91 | 80075 | 7071 | 0.48% |
| 2025-11-12 | 8.90 | 8.88 | -0.02 | -0.22% | 8.88 | 8.98 | 75280 | 6720 | 0.45% |
| 2025-11-11 | 8.83 | 8.90 | 0.06 | 0.68% | 8.80 | 8.94 | 73130 | 6497 | 0.44% |
| 2025-11-10 | 8.92 | 8.84 | -0.05 | -0.56% | 8.80 | 8.96 | 110415 | 9789 | 0.66% |
| 2025-11-07 | 8.88 | 8.89 | 0.00 | 0.00% | 8.84 | 8.99 | 99380 | 8856 | 0.59% |
| 2025-11-06 | 8.71 | 8.89 | 0.16 | 1.83% | 8.71 | 8.94 | 125233 | 11099 | 0.75% |
| 2025-11-05 | 8.60 | 8.73 | 0.08 | 0.92% | 8.55 | 8.75 | 88530 | 7691 | 0.53% |
| 2025-11-04 | 8.59 | 8.65 | 0.05 | 0.58% | 8.57 | 8.71 | 95472 | 8263 | 0.57% |
| 2025-11-03 | 8.46 | 8.60 | 0.15 | 1.78% | 8.46 | 8.67 | 99710 | 8557 | 0.60% |
| 2025-10-31 | 8.64 | 8.45 | -0.19 | -2.20% | 8.40 | 8.70 | 145173 | 12318 | 0.87% |
| 2025-10-30 | 8.40 | 8.64 | 0.38 | 4.60% | 8.40 | 8.82 | 275831 | 23840 | 1.65% |
| 2025-10-29 | 8.24 | 8.26 | 0.01 | 0.12% | 8.20 | 8.27 | 49563 | 4084 | 0.30% |
| 2025-10-28 | 8.26 | 8.25 | -0.02 | -0.24% | 8.24 | 8.29 | 42863 | 3542 | 0.26% |
| 2025-10-27 | 8.30 | 8.27 | 0.00 | 0.00% | 8.25 | 8.34 | 53402 | 4428 | 0.32% |
| 2025-10-24 | 8.35 | 8.27 | -0.08 | -0.96% | 8.26 | 8.36 | 50271 | 4171 | 0.30% |
| 2025-10-23 | 8.24 | 8.35 | 0.09 | 1.09% | 8.23 | 8.36 | 49521 | 4110 | 0.30% |
| 2025-10-22 | 8.27 | 8.26 | -0.02 | -0.24% | 8.24 | 8.33 | 42391 | 3507 | 0.25% |
| 2025-10-21 | 8.25 | 8.28 | 0.04 | 0.49% | 8.22 | 8.32 | 43811 | 3632 | 0.26% |
| 2025-10-20 | 8.29 | 8.24 | -0.02 | -0.24% | 8.17 | 8.30 | 44178 | 3631 | 0.26% |
| 2025-10-17 | 8.33 | 8.26 | -0.06 | -0.72% | 8.26 | 8.35 | 39644 | 3290 | 0.24% |
| 2025-10-16 | 8.34 | 8.32 | -0.01 | -0.12% | 8.27 | 8.35 | 45183 | 3751 | 0.27% |
| 2025-10-15 | 8.33 | 8.33 | -0.01 | -0.12% | 8.28 | 8.39 | 49682 | 4140 | 0.30% |
| 2025-10-14 | 8.22 | 8.34 | 0.10 | 1.21% | 8.21 | 8.35 | 65815 | 5455 | 0.39% |
| 2025-10-13 | 8.15 | 8.24 | -0.09 | -1.08% | 8.13 | 8.26 | 64372 | 5271 | 0.39% |
| 2025-10-10 | 8.22 | 8.33 | 0.08 | 0.97% | 8.21 | 8.35 | 58845 | 4881 | 0.35% |
| 2025-10-09 | 8.23 | 8.25 | 0.07 | 0.86% | 8.17 | 8.27 | 84870 | 6983 | 0.51% |
| 2025-09-30 | 8.30 | 8.18 | -0.13 | -1.56% | 8.18 | 8.32 | 75926 | 6234 | 0.45% |
| 2025-09-29 | 8.39 | 8.31 | -0.06 | -0.72% | 8.24 | 8.40 | 65968 | 5473 | 0.39% |
| 2025-09-26 | 8.36 | 8.37 | -0.02 | -0.24% | 8.32 | 8.40 | 43874 | 3668 | 0.26% |
| 2025-09-25 | 8.55 | 8.39 | -0.14 | -1.64% | 8.36 | 8.57 | 56638 | 4772 | 0.34% |
| 2025-09-24 | 8.47 | 8.53 | 0.06 | 0.71% | 8.44 | 8.56 | 33218 | 2827 | 0.20% |
| 2025-09-23 | 8.47 | 8.47 | -0.01 | -0.12% | 8.35 | 8.50 | 58485 | 4917 | 0.35% |
| 2025-09-22 | 8.49 | 8.48 | -0.02 | -0.24% | 8.45 | 8.59 | 56411 | 4797 | 0.34% |
| 2025-09-19 | 8.50 | 8.50 | -0.01 | -0.12% | 8.45 | 8.53 | 45412 | 3852 | 0.27% |
| 2025-09-18 | 8.61 | 8.51 | -0.08 | -0.93% | 8.48 | 8.63 | 52389 | 4484 | 0.31% |
| 2025-09-17 | 8.62 | 8.59 | -0.03 | -0.35% | 8.58 | 8.65 | 27730 | 2387 | 0.17% |
| 2025-09-16 | 8.63 | 8.62 | 0.00 | 0.00% | 8.55 | 8.67 | 42525 | 3657 | 0.25% |
| 2025-09-15 | 8.64 | 8.62 | -0.04 | -0.46% | 8.61 | 8.69 | 39263 | 3391 | 0.23% |
| 2025-09-12 | 8.73 | 8.66 | -0.07 | -0.80% | 8.64 | 8.75 | 49802 | 4328 | 0.30% |
| 2025-09-11 | 8.74 | 8.73 | 0.10 | 1.16% | 8.63 | 8.77 | 77978 | 6790 | 0.47% |
| 2025-09-10 | 8.63 | 8.63 | 0.01 | 0.12% | 8.57 | 8.67 | 43271 | 3736 | 0.26% |
| 2025-09-09 | 8.68 | 8.62 | -0.02 | -0.23% | 8.57 | 8.68 | 38341 | 3303 | 0.23% |
| 2025-09-08 | 8.61 | 8.64 | 0.04 | 0.47% | 8.59 | 8.67 | 66987 | 5782 | 0.40% |