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 | 8.18 | 8.19 | 0.01 | 0.12% | 8.13 | 8.32 | 32869 | 2709 | 0.89% |
| 2025-12-15 | 8.10 | 8.18 | 0.05 | 0.62% | 8.02 | 8.25 | 31495 | 2577 | 0.85% |
| 2025-12-12 | 8.30 | 8.13 | -0.13 | -1.57% | 8.10 | 8.39 | 42189 | 3478 | 1.14% |
| 2025-12-11 | 8.47 | 8.26 | -0.19 | -2.25% | 8.24 | 8.51 | 43265 | 3598 | 1.17% |
| 2025-12-10 | 8.44 | 8.45 | -0.03 | -0.35% | 8.44 | 8.60 | 31872 | 2713 | 0.86% |
| 2025-12-09 | 8.53 | 8.48 | -0.05 | -0.59% | 8.42 | 8.58 | 22332 | 1902 | 0.61% |
| 2025-12-08 | 8.62 | 8.53 | -0.09 | -1.04% | 8.50 | 8.72 | 33178 | 2838 | 0.90% |
| 2025-12-05 | 8.60 | 8.62 | 0.02 | 0.23% | 8.50 | 8.67 | 26853 | 2306 | 0.73% |
| 2025-12-04 | 8.82 | 8.60 | -0.26 | -2.93% | 8.57 | 8.86 | 31663 | 2750 | 0.86% |
| 2025-12-03 | 8.86 | 8.86 | -0.02 | -0.23% | 8.76 | 8.90 | 24877 | 2193 | 0.67% |
| 2025-12-02 | 8.87 | 8.88 | 0.02 | 0.23% | 8.65 | 8.92 | 38017 | 3339 | 1.03% |
| 2025-12-01 | 9.03 | 8.86 | -0.09 | -1.01% | 8.86 | 9.11 | 31046 | 2792 | 0.84% |
| 2025-11-28 | 8.83 | 8.95 | 0.10 | 1.13% | 8.76 | 8.96 | 21282 | 1888 | 0.58% |
| 2025-11-27 | 8.76 | 8.85 | 0.05 | 0.57% | 8.74 | 8.89 | 30349 | 2677 | 0.82% |
| 2025-11-26 | 8.99 | 8.80 | -0.15 | -1.68% | 8.77 | 8.99 | 39954 | 3548 | 1.08% |
| 2025-11-25 | 8.88 | 8.95 | 0.14 | 1.59% | 8.80 | 8.98 | 34320 | 3064 | 0.93% |
| 2025-11-24 | 8.82 | 8.81 | 0.05 | 0.57% | 8.72 | 8.96 | 49364 | 4355 | 1.34% |
| 2025-11-21 | 9.14 | 8.76 | -0.38 | -4.16% | 8.72 | 9.23 | 72600 | 6443 | 1.97% |
| 2025-11-20 | 9.25 | 9.14 | -0.12 | -1.30% | 9.00 | 9.34 | 59871 | 5468 | 1.62% |
| 2025-11-19 | 9.45 | 9.26 | -0.08 | -0.86% | 9.15 | 9.47 | 55376 | 5129 | 1.50% |
| 2025-11-18 | 9.33 | 9.34 | 0.01 | 0.11% | 9.20 | 9.40 | 48805 | 4540 | 1.32% |
| 2025-11-17 | 9.30 | 9.33 | 0.03 | 0.32% | 9.23 | 9.40 | 40506 | 3777 | 1.10% |
| 2025-11-14 | 9.22 | 9.30 | 0.01 | 0.11% | 9.21 | 9.50 | 51488 | 4824 | 1.39% |
| 2025-11-13 | 9.21 | 9.29 | 0.08 | 0.87% | 9.09 | 9.30 | 53157 | 4889 | 1.44% |
| 2025-11-12 | 9.09 | 9.21 | 0.12 | 1.32% | 9.06 | 9.30 | 55988 | 5143 | 1.52% |
| 2025-11-11 | 9.00 | 9.09 | 0.05 | 0.55% | 8.91 | 9.12 | 39723 | 3588 | 1.08% |
| 2025-11-10 | 8.92 | 9.04 | 0.14 | 1.57% | 8.84 | 9.10 | 56268 | 5039 | 1.52% |
| 2025-11-07 | 8.93 | 8.90 | -0.05 | -0.56% | 8.86 | 8.99 | 29619 | 2637 | 0.80% |
| 2025-11-06 | 9.01 | 8.95 | -0.01 | -0.11% | 8.86 | 9.01 | 31827 | 2838 | 0.86% |
| 2025-11-05 | 8.82 | 8.96 | 0.07 | 0.79% | 8.81 | 8.99 | 54761 | 4889 | 1.48% |
| 2025-11-04 | 8.97 | 8.89 | -0.09 | -1.00% | 8.82 | 8.98 | 54281 | 4822 | 1.47% |
| 2025-11-03 | 8.90 | 8.98 | 0.05 | 0.56% | 8.84 | 9.11 | 99437 | 8903 | 2.69% |
| 2025-10-31 | 8.97 | 8.93 | 0.06 | 0.68% | 8.84 | 9.03 | 82562 | 7381 | 2.24% |
| 2025-10-30 | 9.00 | 8.87 | -0.30 | -3.27% | 8.77 | 9.13 | 156744 | 13994 | 4.25% |
| 2025-10-29 | 8.82 | 9.17 | 0.30 | 3.38% | 8.60 | 9.40 | 141428 | 12727 | 3.83% |
| 2025-10-28 | 8.71 | 8.87 | 0.14 | 1.60% | 8.65 | 8.94 | 53203 | 4693 | 1.44% |
| 2025-10-27 | 8.73 | 8.73 | 0.02 | 0.23% | 8.58 | 8.78 | 66086 | 5741 | 1.79% |
| 2025-10-24 | 8.73 | 8.71 | 0.02 | 0.23% | 8.64 | 8.86 | 69099 | 6039 | 1.87% |
| 2025-10-23 | 8.72 | 8.69 | -0.06 | -0.69% | 8.55 | 8.83 | 72810 | 6331 | 1.97% |
| 2025-10-22 | 8.66 | 8.75 | 0.09 | 1.04% | 8.60 | 8.90 | 112414 | 9858 | 3.05% |
| 2025-10-21 | 8.23 | 8.66 | 0.44 | 5.35% | 8.19 | 8.69 | 129489 | 10997 | 3.51% |
| 2025-10-20 | 8.21 | 8.22 | 0.05 | 0.61% | 8.14 | 8.26 | 42305 | 3467 | 1.15% |
| 2025-10-17 | 8.16 | 8.17 | 0.01 | 0.12% | 8.08 | 8.24 | 59881 | 4886 | 1.62% |
| 2025-10-16 | 8.13 | 8.16 | 0.03 | 0.37% | 8.09 | 8.18 | 42196 | 3434 | 1.14% |
| 2025-10-15 | 8.06 | 8.13 | 0.10 | 1.25% | 8.00 | 8.19 | 48166 | 3918 | 1.30% |
| 2025-10-14 | 7.97 | 8.03 | 0.10 | 1.26% | 7.96 | 8.08 | 46915 | 3768 | 1.27% |
| 2025-10-13 | 7.74 | 7.93 | -0.02 | -0.25% | 7.61 | 7.98 | 47588 | 3733 | 1.29% |
| 2025-10-10 | 7.82 | 7.95 | 0.13 | 1.66% | 7.79 | 7.99 | 42746 | 3391 | 1.16% |
| 2025-10-09 | 7.82 | 7.82 | 0.01 | 0.13% | 7.74 | 7.90 | 45105 | 3516 | 1.22% |
| 2025-09-30 | 7.91 | 7.81 | -0.09 | -1.14% | 7.81 | 7.95 | 33675 | 2642 | 0.91% |
| 2025-09-29 | 7.77 | 7.90 | 0.09 | 1.15% | 7.64 | 7.94 | 46973 | 3680 | 1.27% |
| 2025-09-26 | 7.70 | 7.81 | 0.10 | 1.30% | 7.61 | 7.83 | 42096 | 3262 | 1.14% |
| 2025-09-25 | 7.81 | 7.71 | -0.10 | -1.28% | 7.67 | 7.86 | 44243 | 3430 | 1.20% |
| 2025-09-24 | 7.66 | 7.81 | 0.11 | 1.43% | 7.66 | 7.83 | 37080 | 2887 | 1.00% |
| 2025-09-23 | 7.79 | 7.70 | -0.13 | -1.66% | 7.52 | 7.89 | 53588 | 4089 | 1.45% |
| 2025-09-22 | 7.91 | 7.83 | -0.09 | -1.14% | 7.75 | 7.95 | 42940 | 3355 | 1.16% |
| 2025-09-19 | 7.92 | 7.92 | 0.01 | 0.13% | 7.74 | 7.96 | 48496 | 3806 | 1.31% |
| 2025-09-18 | 8.11 | 7.91 | -0.20 | -2.47% | 7.85 | 8.11 | 64688 | 5172 | 1.75% |
| 2025-09-17 | 8.20 | 8.11 | -0.11 | -1.34% | 8.08 | 8.20 | 47813 | 3885 | 1.30% |
| 2025-09-16 | 8.12 | 8.22 | 0.12 | 1.48% | 8.08 | 8.22 | 49254 | 4017 | 1.33% |
| 2025-09-15 | 8.22 | 8.10 | -0.09 | -1.10% | 8.04 | 8.23 | 48596 | 3934 | 1.32% |
| 2025-09-12 | 8.33 | 8.19 | -0.09 | -1.09% | 8.18 | 8.33 | 42165 | 3466 | 1.14% |
| 2025-09-11 | 8.33 | 8.28 | -0.10 | -1.19% | 8.12 | 8.33 | 56505 | 4640 | 1.53% |
| 2025-09-10 | 8.29 | 8.38 | 0.09 | 1.09% | 8.24 | 8.38 | 65625 | 5466 | 1.78% |
| 2025-09-09 | 8.29 | 8.29 | 0.01 | 0.12% | 8.22 | 8.32 | 41386 | 3424 | 1.12% |
| 2025-09-08 | 8.17 | 8.28 | 0.11 | 1.35% | 8.14 | 8.30 | 54925 | 4528 | 1.49% |