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 | -0.04 | -0.49% | 8.08 | 8.22 | 54701 | 4441 | 0.56% |
| 2025-12-15 | 8.12 | 8.18 | 0.05 | 0.62% | 8.08 | 8.26 | 59848 | 4899 | 0.61% |
| 2025-12-12 | 8.10 | 8.13 | 0.02 | 0.25% | 8.10 | 8.19 | 56304 | 4580 | 0.58% |
| 2025-12-11 | 8.25 | 8.11 | -0.12 | -1.46% | 8.09 | 8.25 | 80149 | 6537 | 0.82% |
| 2025-12-10 | 8.27 | 8.23 | -0.06 | -0.72% | 8.17 | 8.28 | 74124 | 6090 | 0.76% |
| 2025-12-09 | 8.32 | 8.29 | -0.07 | -0.84% | 8.28 | 8.40 | 58906 | 4901 | 0.60% |
| 2025-12-08 | 8.41 | 8.36 | -0.05 | -0.59% | 8.36 | 8.47 | 64183 | 5382 | 0.66% |
| 2025-12-05 | 8.37 | 8.41 | 0.03 | 0.36% | 8.30 | 8.44 | 50245 | 4207 | 0.52% |
| 2025-12-04 | 8.30 | 8.38 | 0.05 | 0.60% | 8.29 | 8.40 | 55293 | 4608 | 0.57% |
| 2025-12-03 | 8.54 | 8.33 | -0.15 | -1.77% | 8.33 | 8.54 | 88258 | 7403 | 0.91% |
| 2025-12-02 | 8.55 | 8.48 | -0.08 | -0.93% | 8.46 | 8.55 | 56182 | 4766 | 0.58% |
| 2025-12-01 | 8.56 | 8.56 | 0.00 | 0.00% | 8.50 | 8.59 | 58223 | 4976 | 0.60% |
| 2025-11-28 | 8.52 | 8.56 | 0.09 | 1.06% | 8.45 | 8.58 | 53824 | 4584 | 0.55% |
| 2025-11-27 | 8.46 | 8.47 | -0.02 | -0.24% | 8.46 | 8.54 | 45871 | 3899 | 0.47% |
| 2025-11-26 | 8.52 | 8.49 | -0.02 | -0.24% | 8.47 | 8.59 | 54238 | 4624 | 0.56% |
| 2025-11-25 | 8.50 | 8.51 | 0.02 | 0.24% | 8.50 | 8.58 | 60582 | 5177 | 0.62% |
| 2025-11-24 | 8.43 | 8.49 | 0.06 | 0.71% | 8.40 | 8.53 | 72245 | 6113 | 0.74% |
| 2025-11-21 | 8.69 | 8.43 | -0.26 | -2.99% | 8.43 | 8.70 | 133117 | 11360 | 1.37% |
| 2025-11-20 | 8.81 | 8.69 | -0.15 | -1.70% | 8.68 | 8.86 | 71079 | 6220 | 0.73% |
| 2025-11-19 | 8.95 | 8.84 | -0.06 | -0.67% | 8.70 | 8.95 | 117701 | 10366 | 1.21% |
| 2025-11-18 | 9.07 | 8.90 | -0.16 | -1.77% | 8.88 | 9.07 | 131877 | 11802 | 1.35% |
| 2025-11-17 | 9.06 | 9.06 | 0.00 | 0.00% | 9.03 | 9.13 | 84905 | 7696 | 0.87% |
| 2025-11-14 | 9.11 | 9.06 | -0.05 | -0.55% | 9.05 | 9.15 | 88120 | 8011 | 0.90% |
| 2025-11-13 | 9.05 | 9.11 | 0.02 | 0.22% | 9.04 | 9.15 | 89122 | 8113 | 0.91% |
| 2025-11-12 | 9.24 | 9.09 | -0.11 | -1.20% | 9.04 | 9.25 | 124691 | 11350 | 1.28% |
| 2025-11-11 | 9.15 | 9.20 | 0.08 | 0.88% | 9.11 | 9.25 | 143782 | 13223 | 1.48% |
| 2025-11-10 | 9.14 | 9.12 | 0.02 | 0.22% | 9.09 | 9.15 | 101286 | 9237 | 1.04% |
| 2025-11-07 | 9.09 | 9.10 | -0.02 | -0.22% | 9.07 | 9.15 | 99783 | 9095 | 1.02% |
| 2025-11-06 | 9.10 | 9.12 | 0.05 | 0.55% | 9.02 | 9.13 | 108448 | 9849 | 1.11% |
| 2025-11-05 | 8.99 | 9.07 | 0.04 | 0.44% | 8.97 | 9.09 | 103624 | 9365 | 1.06% |
| 2025-11-04 | 9.10 | 9.03 | -0.05 | -0.55% | 8.99 | 9.10 | 89861 | 8109 | 0.92% |
| 2025-11-03 | 9.08 | 9.08 | 0.00 | 0.00% | 9.01 | 9.10 | 100020 | 9044 | 1.03% |
| 2025-10-31 | 9.04 | 9.08 | 0.04 | 0.44% | 9.03 | 9.12 | 85638 | 7772 | 0.88% |
| 2025-10-30 | 9.15 | 9.04 | -0.09 | -0.99% | 9.03 | 9.15 | 118548 | 10752 | 1.22% |
| 2025-10-29 | 9.14 | 9.13 | 0.02 | 0.22% | 9.06 | 9.15 | 136117 | 12400 | 1.40% |
| 2025-10-28 | 9.14 | 9.11 | -0.03 | -0.33% | 9.01 | 9.15 | 98878 | 8996 | 1.02% |
| 2025-10-27 | 9.15 | 9.14 | -0.01 | -0.11% | 9.10 | 9.23 | 196607 | 17963 | 2.02% |
| 2025-10-24 | 9.23 | 9.15 | -0.12 | -1.29% | 9.14 | 9.29 | 195177 | 17954 | 2.00% |
| 2025-10-23 | 9.45 | 9.27 | -0.13 | -1.38% | 9.18 | 9.70 | 240528 | 22432 | 2.47% |
| 2025-10-22 | 9.16 | 9.40 | 0.21 | 2.29% | 9.10 | 9.42 | 265038 | 24528 | 2.72% |
| 2025-10-21 | 9.15 | 9.19 | -0.06 | -0.65% | 9.03 | 9.21 | 259648 | 23747 | 2.67% |
| 2025-10-20 | 9.31 | 9.25 | -0.01 | -0.11% | 9.14 | 9.35 | 156377 | 14420 | 1.61% |
| 2025-10-17 | 9.41 | 9.26 | -0.10 | -1.07% | 9.25 | 9.54 | 217253 | 20417 | 2.23% |
| 2025-10-16 | 9.58 | 9.36 | -0.24 | -2.50% | 9.33 | 9.60 | 200854 | 18934 | 2.06% |
| 2025-10-15 | 9.54 | 9.60 | 0.09 | 0.95% | 9.40 | 9.63 | 212442 | 20267 | 2.18% |
| 2025-10-14 | 9.68 | 9.51 | -0.14 | -1.45% | 9.45 | 9.69 | 287969 | 27508 | 2.96% |
| 2025-10-13 | 9.28 | 9.65 | 0.09 | 0.94% | 9.20 | 9.66 | 392196 | 37425 | 4.03% |
| 2025-10-10 | 9.46 | 9.56 | 0.08 | 0.84% | 9.38 | 9.62 | 325626 | 31059 | 3.34% |
| 2025-10-09 | 9.24 | 9.48 | 0.38 | 4.18% | 9.21 | 9.60 | 471239 | 44444 | 4.84% |
| 2025-09-30 | 9.13 | 9.10 | -0.02 | -0.22% | 9.07 | 9.18 | 144493 | 13173 | 1.48% |
| 2025-09-29 | 9.08 | 9.12 | 0.04 | 0.44% | 8.97 | 9.18 | 189410 | 17226 | 1.94% |
| 2025-09-26 | 9.06 | 9.08 | -0.03 | -0.33% | 9.03 | 9.15 | 121255 | 11024 | 1.24% |
| 2025-09-25 | 9.28 | 9.11 | -0.16 | -1.73% | 9.10 | 9.28 | 195819 | 17913 | 2.01% |
| 2025-09-24 | 9.48 | 9.27 | -0.17 | -1.80% | 9.07 | 9.55 | 334445 | 30785 | 3.43% |
| 2025-09-23 | 9.24 | 9.44 | 0.13 | 1.40% | 8.94 | 9.63 | 419338 | 38752 | 4.30% |
| 2025-09-22 | 9.64 | 9.31 | -0.46 | -4.71% | 9.23 | 9.71 | 425843 | 39976 | 4.37% |
| 2025-09-19 | 9.09 | 9.77 | 0.67 | 7.36% | 9.06 | 9.99 | 709369 | 68652 | 7.28% |
| 2025-09-18 | 9.26 | 9.10 | -0.16 | -1.73% | 9.05 | 9.32 | 198297 | 18201 | 2.04% |
| 2025-09-17 | 9.20 | 9.26 | 0.05 | 0.54% | 9.14 | 9.33 | 149111 | 13758 | 1.53% |
| 2025-09-16 | 9.31 | 9.21 | -0.16 | -1.71% | 9.13 | 9.37 | 222885 | 20548 | 2.29% |
| 2025-09-15 | 9.45 | 9.37 | -0.14 | -1.47% | 9.25 | 9.51 | 226298 | 21161 | 2.32% |
| 2025-09-12 | 9.45 | 9.51 | 0.05 | 0.53% | 9.42 | 9.59 | 255044 | 24238 | 2.62% |
| 2025-09-11 | 9.38 | 9.46 | 0.05 | 0.53% | 9.31 | 9.49 | 221194 | 20856 | 2.27% |
| 2025-09-10 | 9.32 | 9.41 | 0.09 | 0.97% | 9.24 | 9.49 | 220072 | 20633 | 2.26% |
| 2025-09-09 | 9.42 | 9.32 | -0.12 | -1.27% | 9.25 | 9.53 | 182061 | 17071 | 1.87% |
| 2025-09-08 | 9.42 | 9.44 | 0.03 | 0.32% | 9.31 | 9.46 | 207697 | 19503 | 2.13% |