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 | 8.69 | 8.28 | -0.35 | -4.06% | 8.25 | 8.69 | 17203 | 1444 | 0.43% |
| 2025-12-15 | 8.59 | 8.63 | -0.07 | -0.80% | 8.52 | 8.75 | 9632 | 835 | 0.24% |
| 2025-12-12 | 8.59 | 8.70 | 0.15 | 1.75% | 8.43 | 8.88 | 16227 | 1401 | 0.40% |
| 2025-12-11 | 8.43 | 8.55 | 0.12 | 1.42% | 8.37 | 8.55 | 9283 | 785 | 0.23% |
| 2025-12-10 | 8.35 | 8.43 | 0.08 | 0.96% | 8.31 | 8.43 | 9826 | 822 | 0.24% |
| 2025-12-09 | 8.34 | 8.35 | -0.05 | -0.60% | 8.28 | 8.40 | 9058 | 754 | 0.23% |
| 2025-12-08 | 8.47 | 8.40 | -0.06 | -0.71% | 8.30 | 8.52 | 11646 | 973 | 0.29% |
| 2025-12-05 | 8.33 | 8.46 | 0.12 | 1.44% | 8.28 | 8.54 | 10692 | 900 | 0.27% |
| 2025-12-04 | 8.30 | 8.34 | -0.06 | -0.71% | 8.30 | 8.49 | 9404 | 789 | 0.23% |
| 2025-12-03 | 8.83 | 8.40 | -0.10 | -1.18% | 8.37 | 8.83 | 18200 | 1565 | 0.45% |
| 2025-12-02 | 8.57 | 8.50 | -0.11 | -1.28% | 8.50 | 8.85 | 33463 | 2897 | 0.83% |
| 2025-12-01 | 8.61 | 8.61 | 0.41 | 5.00% | 8.36 | 8.61 | 36817 | 3164 | 0.92% |
| 2025-11-28 | 8.03 | 8.20 | 0.15 | 1.86% | 8.03 | 8.27 | 13178 | 1074 | 0.33% |
| 2025-11-27 | 8.20 | 8.05 | -0.17 | -2.07% | 8.04 | 8.27 | 16382 | 1334 | 0.41% |
| 2025-11-26 | 8.36 | 8.22 | -0.10 | -1.20% | 8.10 | 8.38 | 24036 | 1978 | 0.60% |
| 2025-11-25 | 8.50 | 8.32 | -0.13 | -1.54% | 8.25 | 8.64 | 39228 | 3293 | 0.98% |
| 2025-11-24 | 8.75 | 8.45 | -0.04 | -0.47% | 8.38 | 8.90 | 76028 | 6625 | 1.89% |
| 2025-11-21 | 8.38 | 8.49 | 0.40 | 4.94% | 8.25 | 8.49 | 20361 | 1719 | 0.51% |
| 2025-11-20 | 7.70 | 8.09 | 0.39 | 5.06% | 7.46 | 8.09 | 33896 | 2653 | 0.84% |
| 2025-11-19 | 7.84 | 7.70 | -0.12 | -1.53% | 7.60 | 7.87 | 14046 | 1082 | 0.35% |
| 2025-11-18 | 7.89 | 7.82 | -0.05 | -0.64% | 7.79 | 7.90 | 9342 | 730 | 0.23% |
| 2025-11-17 | 8.05 | 7.87 | -0.16 | -1.99% | 7.84 | 8.05 | 14043 | 1109 | 0.35% |
| 2025-11-14 | 7.86 | 8.03 | 0.15 | 1.90% | 7.83 | 8.15 | 20099 | 1608 | 0.50% |
| 2025-11-13 | 7.85 | 7.88 | 0.02 | 0.25% | 7.75 | 7.90 | 13660 | 1071 | 0.34% |
| 2025-11-12 | 7.92 | 7.86 | 0.00 | 0.00% | 7.72 | 7.92 | 17784 | 1382 | 0.44% |
| 2025-11-11 | 7.99 | 7.86 | -0.08 | -1.01% | 7.84 | 8.10 | 20981 | 1672 | 0.52% |
| 2025-11-10 | 7.97 | 7.94 | -0.02 | -0.25% | 7.91 | 7.99 | 9505 | 755 | 0.24% |
| 2025-11-07 | 7.97 | 7.96 | -0.01 | -0.13% | 7.91 | 8.01 | 5895 | 469 | 0.15% |
| 2025-11-06 | 8.00 | 7.97 | -0.02 | -0.25% | 7.87 | 8.02 | 17786 | 1412 | 0.44% |
| 2025-11-05 | 8.02 | 7.99 | -0.06 | -0.75% | 7.99 | 8.14 | 10655 | 857 | 0.27% |
| 2025-11-04 | 7.96 | 8.05 | -0.02 | -0.25% | 7.96 | 8.09 | 7203 | 578 | 0.18% |
| 2025-11-03 | 8.06 | 8.07 | 0.01 | 0.12% | 7.98 | 8.09 | 6523 | 522 | 0.16% |
| 2025-10-31 | 8.15 | 8.06 | 0.00 | 0.00% | 7.98 | 8.15 | 7638 | 612 | 0.19% |
| 2025-10-30 | 8.28 | 8.06 | -0.21 | -2.54% | 8.05 | 8.28 | 10468 | 849 | 0.26% |
| 2025-10-29 | 8.19 | 8.27 | 0.08 | 0.98% | 8.19 | 8.36 | 8813 | 728 | 0.22% |
| 2025-10-28 | 8.04 | 8.19 | 0.15 | 1.87% | 7.96 | 8.26 | 14527 | 1176 | 0.36% |
| 2025-10-27 | 8.15 | 8.04 | 0.01 | 0.12% | 7.92 | 8.15 | 16622 | 1332 | 0.41% |
| 2025-10-24 | 8.11 | 8.03 | -0.05 | -0.62% | 8.00 | 8.13 | 8441 | 678 | 0.21% |
| 2025-10-23 | 8.20 | 8.08 | -0.10 | -1.22% | 8.05 | 8.20 | 9439 | 765 | 0.24% |
| 2025-10-22 | 8.15 | 8.18 | 0.03 | 0.37% | 8.08 | 8.21 | 8569 | 698 | 0.21% |
| 2025-10-21 | 8.12 | 8.15 | -0.06 | -0.73% | 7.99 | 8.24 | 9328 | 756 | 0.23% |
| 2025-10-20 | 8.20 | 8.21 | 0.00 | 0.00% | 8.18 | 8.28 | 7787 | 640 | 0.19% |
| 2025-10-17 | 8.02 | 8.21 | 0.17 | 2.11% | 7.86 | 8.31 | 19116 | 1551 | 0.48% |
| 2025-10-16 | 8.09 | 8.04 | -0.08 | -0.99% | 7.99 | 8.12 | 8154 | 655 | 0.20% |
| 2025-10-15 | 8.15 | 8.12 | 0.01 | 0.12% | 7.76 | 8.30 | 25276 | 2039 | 0.63% |
| 2025-10-14 | 8.35 | 8.11 | -0.24 | -2.87% | 8.08 | 8.46 | 13572 | 1120 | 0.34% |
| 2025-10-13 | 8.25 | 8.35 | -0.15 | -1.76% | 8.25 | 8.49 | 7430 | 622 | 0.19% |
| 2025-10-10 | 8.39 | 8.50 | 0.09 | 1.07% | 8.36 | 8.59 | 8316 | 705 | 0.21% |
| 2025-10-09 | 8.54 | 8.41 | -0.07 | -0.83% | 8.35 | 8.54 | 11588 | 976 | 0.29% |
| 2025-09-30 | 8.85 | 8.48 | -0.34 | -3.85% | 8.38 | 8.89 | 22103 | 1892 | 0.55% |
| 2025-09-29 | 8.85 | 8.82 | -0.03 | -0.34% | 8.81 | 8.90 | 6417 | 567 | 0.16% |
| 2025-09-26 | 8.78 | 8.85 | -0.02 | -0.23% | 8.77 | 8.97 | 11946 | 1058 | 0.30% |
| 2025-09-25 | 8.66 | 8.87 | 0.13 | 1.49% | 8.66 | 9.04 | 17770 | 1581 | 0.44% |
| 2025-09-24 | 8.53 | 8.74 | 0.21 | 2.46% | 8.53 | 8.75 | 7849 | 680 | 0.20% |
| 2025-09-23 | 8.73 | 8.53 | -0.29 | -3.29% | 8.39 | 8.88 | 11579 | 996 | 0.29% |
| 2025-09-22 | 8.87 | 8.82 | 0.04 | 0.46% | 8.66 | 8.87 | 6847 | 599 | 0.17% |
| 2025-09-19 | 8.78 | 8.78 | 0.00 | 0.00% | 8.70 | 8.99 | 8042 | 709 | 0.20% |
| 2025-09-18 | 9.02 | 8.78 | -0.26 | -2.88% | 8.78 | 9.06 | 13371 | 1193 | 0.33% |
| 2025-09-17 | 8.80 | 9.04 | 0.19 | 2.15% | 8.79 | 9.09 | 14796 | 1332 | 0.37% |
| 2025-09-16 | 8.76 | 8.85 | 0.16 | 1.84% | 8.63 | 8.94 | 14875 | 1309 | 0.37% |
| 2025-09-15 | 8.85 | 8.69 | -0.16 | -1.81% | 8.62 | 8.85 | 10967 | 953 | 0.27% |
| 2025-09-12 | 9.08 | 8.85 | -0.11 | -1.23% | 8.80 | 9.09 | 19115 | 1702 | 0.48% |
| 2025-09-11 | 9.14 | 8.96 | -0.05 | -0.55% | 8.90 | 9.31 | 43881 | 3975 | 1.09% |
| 2025-09-10 | 8.55 | 9.01 | 0.43 | 5.01% | 8.50 | 9.01 | 36801 | 3260 | 0.92% |
| 2025-09-09 | 8.23 | 8.58 | 0.36 | 4.38% | 8.13 | 8.63 | 35243 | 3005 | 0.88% |
| 2025-09-08 | 8.05 | 8.22 | 0.12 | 1.48% | 8.05 | 8.27 | 8412 | 688 | 0.21% |