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 | 8.08 | 8.10 | 0.02 | 0.25% | 8.03 | 8.12 | 33154 | 2676 | 0.64% |
| 2025-12-15 | 8.04 | 8.08 | 0.01 | 0.12% | 8.04 | 8.12 | 26475 | 2139 | 0.51% |
| 2025-12-12 | 8.14 | 8.07 | -0.07 | -0.86% | 8.06 | 8.17 | 28074 | 2279 | 0.54% |
| 2025-12-11 | 8.24 | 8.14 | -0.10 | -1.21% | 8.13 | 8.26 | 32528 | 2663 | 0.62% |
| 2025-12-10 | 8.25 | 8.24 | -0.01 | -0.12% | 8.22 | 8.27 | 20616 | 1698 | 0.40% |
| 2025-12-09 | 8.31 | 8.25 | -0.06 | -0.72% | 8.24 | 8.32 | 19116 | 1581 | 0.37% |
| 2025-12-08 | 8.29 | 8.31 | 0.01 | 0.12% | 8.26 | 8.32 | 29690 | 2463 | 0.57% |
| 2025-12-05 | 8.23 | 8.30 | 0.05 | 0.61% | 8.21 | 8.30 | 34910 | 2882 | 0.67% |
| 2025-12-04 | 8.30 | 8.25 | -0.05 | -0.60% | 8.24 | 8.32 | 33701 | 2786 | 0.65% |
| 2025-12-03 | 8.28 | 8.30 | 0.03 | 0.36% | 8.25 | 8.32 | 52430 | 4344 | 1.01% |
| 2025-12-02 | 8.27 | 8.27 | 0.00 | 0.00% | 8.22 | 8.29 | 34865 | 2878 | 0.67% |
| 2025-12-01 | 8.24 | 8.27 | 0.03 | 0.36% | 8.23 | 8.30 | 46501 | 3844 | 0.89% |
| 2025-11-28 | 8.23 | 8.24 | 0.01 | 0.12% | 8.18 | 8.25 | 37865 | 3113 | 0.73% |
| 2025-11-27 | 8.24 | 8.23 | -0.01 | -0.12% | 8.20 | 8.27 | 42138 | 3472 | 0.81% |
| 2025-11-26 | 8.27 | 8.24 | -0.04 | -0.48% | 8.21 | 8.32 | 44230 | 3654 | 0.85% |
| 2025-11-25 | 8.23 | 8.28 | 0.07 | 0.85% | 8.20 | 8.31 | 55574 | 4597 | 1.07% |
| 2025-11-24 | 8.27 | 8.21 | -0.06 | -0.73% | 8.17 | 8.32 | 74527 | 6129 | 1.43% |
| 2025-11-21 | 8.49 | 8.27 | -0.29 | -3.39% | 8.27 | 8.52 | 105197 | 8808 | 2.02% |
| 2025-11-20 | 8.54 | 8.56 | 0.02 | 0.23% | 8.50 | 8.59 | 51877 | 4437 | 1.00% |
| 2025-11-19 | 8.65 | 8.54 | -0.14 | -1.61% | 8.51 | 8.68 | 94986 | 8151 | 1.82% |
| 2025-11-18 | 8.78 | 8.68 | -0.11 | -1.25% | 8.62 | 8.79 | 113057 | 9817 | 2.23% |
| 2025-11-17 | 8.96 | 8.79 | -0.24 | -2.66% | 8.77 | 8.97 | 167364 | 14779 | 3.30% |
| 2025-11-14 | 8.83 | 9.03 | 0.19 | 2.15% | 8.82 | 9.05 | 181256 | 16237 | 3.57% |
| 2025-11-13 | 8.83 | 8.84 | 0.00 | 0.00% | 8.75 | 8.86 | 110198 | 9698 | 2.19% |
| 2025-11-12 | 8.84 | 8.84 | 0.00 | 0.00% | 8.83 | 8.92 | 116748 | 10349 | 2.35% |
| 2025-11-11 | 8.84 | 8.84 | -0.01 | -0.11% | 8.80 | 8.85 | 98165 | 8672 | 1.98% |
| 2025-11-10 | 8.89 | 8.85 | -0.05 | -0.56% | 8.84 | 8.90 | 84913 | 7522 | 1.75% |
| 2025-11-07 | 8.88 | 8.90 | -0.12 | -1.33% | 8.80 | 8.95 | 130929 | 11643 | 2.70% |
| 2025-11-06 | 9.07 | 9.02 | -0.06 | -0.66% | 8.99 | 9.10 | 61488 | 5560 | 1.27% |
| 2025-11-05 | 9.05 | 9.08 | -0.01 | -0.11% | 9.01 | 9.11 | 39339 | 3569 | 0.81% |
| 2025-11-04 | 9.15 | 9.09 | -0.03 | -0.33% | 9.00 | 9.19 | 50433 | 4586 | 1.04% |
| 2025-11-03 | 8.87 | 9.12 | 0.22 | 2.47% | 8.86 | 9.15 | 95163 | 8588 | 1.96% |
| 2025-10-31 | 8.72 | 8.90 | 0.18 | 2.06% | 8.66 | 8.91 | 81196 | 7124 | 1.67% |
| 2025-10-30 | 8.80 | 8.72 | -0.13 | -1.47% | 8.70 | 8.87 | 55555 | 4870 | 1.14% |
| 2025-10-29 | 8.90 | 8.85 | -0.03 | -0.34% | 8.78 | 8.92 | 35209 | 3117 | 0.73% |
| 2025-10-28 | 8.98 | 8.93 | -0.05 | -0.56% | 8.91 | 9.00 | 32668 | 2922 | 0.67% |
| 2025-10-27 | 8.96 | 8.98 | 0.05 | 0.56% | 8.85 | 9.04 | 70016 | 6264 | 1.44% |
| 2025-10-24 | 9.05 | 8.93 | -0.18 | -1.98% | 8.92 | 9.11 | 66331 | 5952 | 1.37% |
| 2025-10-23 | 8.96 | 9.11 | 0.14 | 1.56% | 8.93 | 9.14 | 76865 | 6976 | 1.58% |
| 2025-10-22 | 9.02 | 8.97 | -0.07 | -0.77% | 8.92 | 9.11 | 70303 | 6331 | 1.45% |
| 2025-10-21 | 9.04 | 9.04 | -0.01 | -0.11% | 8.91 | 9.06 | 95188 | 8562 | 1.96% |
| 2025-10-20 | 8.88 | 9.05 | 0.17 | 1.91% | 8.78 | 9.05 | 113958 | 10202 | 2.35% |
| 2025-10-17 | 8.83 | 8.88 | 0.05 | 0.57% | 8.75 | 8.97 | 78867 | 6997 | 1.63% |
| 2025-10-16 | 8.78 | 8.83 | 0.05 | 0.57% | 8.75 | 8.85 | 42127 | 3705 | 0.87% |
| 2025-10-15 | 8.77 | 8.78 | -0.03 | -0.34% | 8.75 | 8.88 | 50628 | 4452 | 1.04% |
| 2025-10-14 | 8.75 | 8.81 | 0.06 | 0.69% | 8.70 | 8.85 | 75331 | 6622 | 1.55% |
| 2025-10-13 | 8.55 | 8.75 | 0.07 | 0.81% | 8.50 | 8.76 | 73788 | 6352 | 1.52% |
| 2025-10-10 | 8.51 | 8.68 | 0.15 | 1.76% | 8.50 | 8.71 | 75593 | 6533 | 1.56% |
| 2025-10-09 | 8.52 | 8.53 | 0.03 | 0.35% | 8.48 | 8.55 | 37898 | 3228 | 0.78% |
| 2025-09-30 | 8.56 | 8.50 | -0.09 | -1.05% | 8.50 | 8.59 | 25798 | 2201 | 0.53% |
| 2025-09-29 | 8.50 | 8.59 | 0.09 | 1.06% | 8.47 | 8.59 | 28715 | 2452 | 0.59% |
| 2025-09-26 | 8.49 | 8.50 | 0.01 | 0.12% | 8.45 | 8.56 | 30411 | 2589 | 0.63% |
| 2025-09-25 | 8.60 | 8.49 | -0.14 | -1.62% | 8.46 | 8.60 | 45069 | 3836 | 0.93% |
| 2025-09-24 | 8.58 | 8.63 | 0.04 | 0.47% | 8.57 | 8.80 | 71752 | 6216 | 1.48% |
| 2025-09-23 | 8.62 | 8.59 | -0.04 | -0.46% | 8.45 | 8.64 | 34468 | 2940 | 0.71% |
| 2025-09-22 | 8.63 | 8.63 | -0.02 | -0.23% | 8.54 | 8.69 | 28102 | 2415 | 0.58% |
| 2025-09-19 | 8.60 | 8.65 | 0.05 | 0.58% | 8.57 | 8.70 | 35858 | 3094 | 0.74% |
| 2025-09-18 | 8.80 | 8.60 | -0.18 | -2.05% | 8.56 | 8.80 | 54743 | 4746 | 1.13% |
| 2025-09-17 | 8.79 | 8.78 | -0.01 | -0.11% | 8.75 | 8.84 | 26351 | 2316 | 0.54% |
| 2025-09-16 | 8.80 | 8.79 | 0.01 | 0.11% | 8.72 | 8.81 | 30778 | 2696 | 0.63% |
| 2025-09-15 | 8.85 | 8.78 | -0.09 | -1.01% | 8.73 | 8.90 | 34370 | 3017 | 0.71% |
| 2025-09-12 | 8.86 | 8.87 | 0.00 | 0.00% | 8.84 | 8.91 | 37599 | 3334 | 0.77% |
| 2025-09-11 | 8.80 | 8.87 | 0.03 | 0.34% | 8.78 | 8.89 | 32534 | 2872 | 0.67% |
| 2025-09-10 | 8.84 | 8.84 | 0.02 | 0.23% | 8.80 | 8.88 | 31074 | 2747 | 0.64% |
| 2025-09-09 | 8.87 | 8.82 | -0.06 | -0.68% | 8.78 | 8.91 | 36837 | 3255 | 0.76% |
| 2025-09-08 | 8.80 | 8.88 | 0.08 | 0.91% | 8.77 | 8.89 | 43508 | 3854 | 0.90% |