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 | 8.09 | 8.06 | -0.05 | -0.62% | 8.03 | 8.11 | 34805 | 2808 | 0.69% |
| 2025-12-15 | 8.01 | 8.11 | 0.07 | 0.87% | 7.98 | 8.12 | 49456 | 3990 | 0.98% |
| 2025-12-12 | 8.15 | 8.04 | -0.12 | -1.47% | 8.04 | 8.19 | 60495 | 4908 | 1.19% |
| 2025-12-11 | 8.35 | 8.16 | -0.16 | -1.92% | 8.14 | 8.36 | 51257 | 4215 | 1.01% |
| 2025-12-10 | 8.31 | 8.32 | -0.01 | -0.12% | 8.26 | 8.37 | 42133 | 3505 | 0.83% |
| 2025-12-09 | 8.38 | 8.33 | -0.07 | -0.83% | 8.33 | 8.44 | 38768 | 3245 | 0.76% |
| 2025-12-08 | 8.47 | 8.40 | -0.04 | -0.47% | 8.39 | 8.51 | 59995 | 5065 | 1.18% |
| 2025-12-05 | 8.40 | 8.44 | 0.01 | 0.12% | 8.30 | 8.45 | 60157 | 5039 | 1.19% |
| 2025-12-04 | 8.50 | 8.43 | -0.05 | -0.59% | 8.34 | 8.50 | 48096 | 4048 | 0.95% |
| 2025-12-03 | 8.53 | 8.48 | -0.02 | -0.24% | 8.44 | 8.55 | 41625 | 3534 | 0.82% |
| 2025-12-02 | 8.49 | 8.50 | 0.02 | 0.24% | 8.44 | 8.54 | 45726 | 3883 | 0.90% |
| 2025-12-01 | 8.44 | 8.48 | 0.09 | 1.07% | 8.40 | 8.54 | 47785 | 4049 | 0.94% |
| 2025-11-28 | 8.40 | 8.39 | 0.03 | 0.36% | 8.32 | 8.41 | 37564 | 3142 | 0.74% |
| 2025-11-27 | 8.33 | 8.36 | 0.01 | 0.12% | 8.28 | 8.39 | 44991 | 3755 | 0.89% |
| 2025-11-26 | 8.31 | 8.35 | 0.07 | 0.85% | 8.29 | 8.49 | 60920 | 5106 | 1.20% |
| 2025-11-25 | 8.25 | 8.28 | 0.09 | 1.10% | 8.15 | 8.36 | 55677 | 4621 | 1.10% |
| 2025-11-24 | 8.14 | 8.19 | 0.09 | 1.11% | 8.14 | 8.29 | 56938 | 4665 | 1.12% |
| 2025-11-21 | 8.42 | 8.10 | -0.32 | -3.80% | 8.10 | 8.43 | 86504 | 7104 | 1.71% |
| 2025-11-20 | 8.53 | 8.42 | -0.03 | -0.36% | 8.36 | 8.54 | 46943 | 3954 | 0.93% |
| 2025-11-19 | 8.55 | 8.45 | -0.14 | -1.63% | 8.43 | 8.65 | 52660 | 4477 | 1.04% |
| 2025-11-18 | 8.63 | 8.59 | -0.05 | -0.58% | 8.58 | 8.68 | 63429 | 5465 | 1.25% |
| 2025-11-17 | 8.73 | 8.64 | -0.11 | -1.26% | 8.62 | 8.76 | 61727 | 5346 | 1.22% |
| 2025-11-14 | 8.66 | 8.75 | 0.06 | 0.69% | 8.64 | 8.80 | 69533 | 6091 | 1.37% |
| 2025-11-13 | 8.74 | 8.69 | -0.04 | -0.46% | 8.63 | 8.74 | 57092 | 4948 | 1.13% |
| 2025-11-12 | 8.67 | 8.73 | 0.10 | 1.16% | 8.62 | 8.73 | 67152 | 5829 | 1.32% |
| 2025-11-11 | 8.56 | 8.63 | 0.07 | 0.82% | 8.52 | 8.63 | 49617 | 4265 | 0.98% |
| 2025-11-10 | 8.47 | 8.56 | 0.13 | 1.54% | 8.44 | 8.57 | 55254 | 4711 | 1.09% |
| 2025-11-07 | 8.40 | 8.43 | 0.02 | 0.24% | 8.38 | 8.47 | 51733 | 4364 | 1.02% |
| 2025-11-06 | 8.39 | 8.41 | 0.02 | 0.24% | 8.35 | 8.44 | 47171 | 3956 | 0.93% |
| 2025-11-05 | 8.38 | 8.39 | 0.00 | 0.00% | 8.33 | 8.45 | 45555 | 3825 | 0.90% |
| 2025-11-04 | 8.42 | 8.39 | -0.05 | -0.59% | 8.34 | 8.46 | 58256 | 4893 | 1.15% |
| 2025-11-03 | 8.34 | 8.44 | 0.11 | 1.32% | 8.30 | 8.47 | 91062 | 7651 | 1.80% |
| 2025-10-31 | 8.15 | 8.33 | 0.24 | 2.97% | 8.15 | 8.35 | 130884 | 10837 | 2.58% |
| 2025-10-30 | 8.11 | 8.09 | -0.02 | -0.25% | 8.06 | 8.16 | 42887 | 3478 | 0.85% |
| 2025-10-29 | 8.18 | 8.11 | -0.07 | -0.86% | 8.05 | 8.20 | 47160 | 3825 | 0.93% |
| 2025-10-28 | 8.16 | 8.18 | 0.03 | 0.37% | 8.10 | 8.21 | 42082 | 3440 | 0.83% |
| 2025-10-27 | 8.15 | 8.15 | 0.02 | 0.25% | 8.09 | 8.20 | 55064 | 4486 | 1.09% |
| 2025-10-24 | 8.20 | 8.13 | -0.07 | -0.85% | 8.12 | 8.20 | 42348 | 3448 | 0.84% |
| 2025-10-23 | 8.17 | 8.20 | 0.03 | 0.37% | 8.11 | 8.20 | 38064 | 3102 | 0.75% |
| 2025-10-22 | 8.11 | 8.17 | 0.06 | 0.74% | 8.09 | 8.21 | 42937 | 3507 | 0.85% |
| 2025-10-21 | 8.04 | 8.11 | 0.09 | 1.12% | 8.01 | 8.13 | 43159 | 3490 | 0.85% |
| 2025-10-20 | 8.03 | 8.02 | 0.04 | 0.50% | 7.98 | 8.08 | 37416 | 2999 | 0.74% |
| 2025-10-17 | 8.12 | 7.98 | -0.13 | -1.60% | 7.95 | 8.12 | 51592 | 4145 | 1.02% |
| 2025-10-16 | 8.06 | 8.11 | 0.03 | 0.37% | 8.04 | 8.12 | 40235 | 3249 | 0.79% |
| 2025-10-15 | 8.00 | 8.08 | 0.12 | 1.51% | 7.97 | 8.15 | 66107 | 5336 | 1.30% |
| 2025-10-14 | 7.98 | 7.96 | 0.01 | 0.13% | 7.95 | 8.04 | 49486 | 3953 | 0.98% |
| 2025-10-13 | 7.99 | 7.95 | -0.07 | -0.87% | 7.85 | 8.01 | 69070 | 5470 | 1.36% |
| 2025-10-10 | 7.94 | 8.02 | 0.07 | 0.88% | 7.91 | 8.04 | 45505 | 3642 | 0.90% |
| 2025-10-09 | 7.98 | 7.95 | -0.02 | -0.25% | 7.86 | 7.98 | 56880 | 4501 | 1.12% |
| 2025-09-30 | 8.00 | 7.97 | -0.06 | -0.75% | 7.96 | 8.03 | 45845 | 3662 | 0.90% |
| 2025-09-29 | 8.00 | 8.03 | 0.03 | 0.38% | 7.85 | 8.03 | 52851 | 4202 | 1.04% |
| 2025-09-26 | 8.05 | 8.00 | -0.03 | -0.37% | 7.94 | 8.06 | 47106 | 3774 | 0.93% |
| 2025-09-25 | 8.11 | 8.03 | -0.09 | -1.11% | 7.99 | 8.14 | 47461 | 3823 | 0.94% |
| 2025-09-24 | 8.00 | 8.12 | 0.08 | 1.00% | 7.99 | 8.15 | 43206 | 3499 | 0.85% |
| 2025-09-23 | 8.15 | 8.04 | -0.11 | -1.35% | 7.88 | 8.15 | 83220 | 6647 | 1.64% |
| 2025-09-22 | 8.22 | 8.15 | -0.07 | -0.85% | 8.11 | 8.28 | 42498 | 3472 | 0.84% |
| 2025-09-19 | 8.27 | 8.22 | -0.05 | -0.60% | 8.18 | 8.30 | 41932 | 3446 | 0.83% |
| 2025-09-18 | 8.40 | 8.27 | -0.12 | -1.43% | 8.23 | 8.41 | 66542 | 5548 | 1.31% |
| 2025-09-17 | 8.41 | 8.39 | 0.00 | 0.00% | 8.38 | 8.46 | 47396 | 3986 | 0.93% |
| 2025-09-16 | 8.40 | 8.39 | -0.01 | -0.12% | 8.34 | 8.41 | 40691 | 3408 | 0.80% |
| 2025-09-15 | 8.46 | 8.40 | 0.00 | 0.00% | 8.36 | 8.46 | 38856 | 3264 | 0.77% |
| 2025-09-12 | 8.53 | 8.49 | -0.03 | -0.35% | 8.46 | 8.54 | 57218 | 4866 | 1.13% |
| 2025-09-11 | 8.48 | 8.52 | 0.01 | 0.12% | 8.33 | 8.53 | 68740 | 5811 | 1.36% |
| 2025-09-10 | 8.47 | 8.51 | 0.06 | 0.71% | 8.44 | 8.54 | 44813 | 3800 | 0.88% |
| 2025-09-09 | 8.57 | 8.45 | -0.09 | -1.05% | 8.40 | 8.57 | 54795 | 4638 | 1.08% |
| 2025-09-08 | 8.41 | 8.54 | 0.12 | 1.43% | 8.40 | 8.56 | 77436 | 6577 | 1.53% |