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 | 8.14 | 7.98 | -0.14 | -1.72% | 7.90 | 8.14 | 93346 | 7438 | 1.72% |
| 2025-12-15 | 8.17 | 8.12 | -0.06 | -0.73% | 8.03 | 8.25 | 64056 | 5212 | 1.18% |
| 2025-12-12 | 8.25 | 8.18 | -0.13 | -1.56% | 8.17 | 8.34 | 74967 | 6179 | 1.38% |
| 2025-12-11 | 8.38 | 8.31 | -0.07 | -0.84% | 8.27 | 8.47 | 86756 | 7260 | 1.60% |
| 2025-12-10 | 8.43 | 8.38 | -0.06 | -0.71% | 8.30 | 8.45 | 98055 | 8192 | 1.81% |
| 2025-12-09 | 8.25 | 8.44 | 0.19 | 2.30% | 8.23 | 8.80 | 239047 | 20428 | 4.41% |
| 2025-12-08 | 8.17 | 8.25 | 0.13 | 1.60% | 8.15 | 8.34 | 81861 | 6753 | 1.51% |
| 2025-12-05 | 8.05 | 8.12 | 0.10 | 1.25% | 7.95 | 8.12 | 55521 | 4466 | 1.02% |
| 2025-12-04 | 8.11 | 8.02 | -0.10 | -1.23% | 7.96 | 8.13 | 69835 | 5606 | 1.29% |
| 2025-12-03 | 8.38 | 8.12 | -0.21 | -2.52% | 8.08 | 8.38 | 99276 | 8099 | 1.83% |
| 2025-12-02 | 8.42 | 8.33 | -0.12 | -1.42% | 8.30 | 8.43 | 56165 | 4682 | 1.04% |
| 2025-12-01 | 8.42 | 8.45 | 0.06 | 0.72% | 8.37 | 8.50 | 54295 | 4574 | 1.00% |
| 2025-11-28 | 8.26 | 8.39 | 0.10 | 1.21% | 8.23 | 8.41 | 54915 | 4574 | 1.01% |
| 2025-11-27 | 8.34 | 8.29 | -0.02 | -0.24% | 8.28 | 8.40 | 48027 | 4008 | 0.89% |
| 2025-11-26 | 8.46 | 8.31 | -0.15 | -1.77% | 8.31 | 8.51 | 62604 | 5260 | 1.16% |
| 2025-11-25 | 8.34 | 8.46 | 0.11 | 1.32% | 8.34 | 8.55 | 75429 | 6398 | 1.39% |
| 2025-11-24 | 8.19 | 8.35 | 0.17 | 2.08% | 8.17 | 8.37 | 67657 | 5598 | 1.25% |
| 2025-11-21 | 8.46 | 8.18 | -0.34 | -3.99% | 8.15 | 8.57 | 111631 | 9254 | 2.06% |
| 2025-11-20 | 8.61 | 8.52 | -0.03 | -0.35% | 8.41 | 8.62 | 87293 | 7430 | 1.61% |
| 2025-11-19 | 8.66 | 8.55 | -0.14 | -1.61% | 8.51 | 8.82 | 106114 | 9154 | 1.96% |
| 2025-11-18 | 8.68 | 8.69 | -0.03 | -0.34% | 8.66 | 8.75 | 68814 | 5988 | 1.27% |
| 2025-11-17 | 8.59 | 8.72 | 0.13 | 1.51% | 8.55 | 8.73 | 88636 | 7698 | 1.64% |
| 2025-11-14 | 8.58 | 8.59 | -0.06 | -0.69% | 8.54 | 8.69 | 69140 | 5971 | 1.28% |
| 2025-11-13 | 8.54 | 8.65 | 0.12 | 1.41% | 8.45 | 8.72 | 92782 | 7963 | 1.71% |
| 2025-11-12 | 8.69 | 8.53 | -0.17 | -1.95% | 8.50 | 8.69 | 102930 | 8813 | 1.90% |
| 2025-11-11 | 8.71 | 8.70 | 0.02 | 0.23% | 8.66 | 8.78 | 80747 | 7034 | 1.49% |
| 2025-11-10 | 8.74 | 8.68 | -0.07 | -0.80% | 8.66 | 8.80 | 89247 | 7763 | 1.65% |
| 2025-11-07 | 8.67 | 8.75 | 0.03 | 0.34% | 8.66 | 8.78 | 72024 | 6284 | 1.33% |
| 2025-11-06 | 8.75 | 8.72 | 0.02 | 0.23% | 8.64 | 8.77 | 64458 | 5619 | 1.19% |
| 2025-11-05 | 8.61 | 8.70 | 0.02 | 0.23% | 8.56 | 8.75 | 79144 | 6877 | 1.46% |
| 2025-11-04 | 8.72 | 8.68 | -0.04 | -0.46% | 8.60 | 8.76 | 66556 | 5763 | 1.23% |
| 2025-11-03 | 8.60 | 8.72 | 0.12 | 1.40% | 8.56 | 8.73 | 72407 | 6277 | 1.34% |
| 2025-10-31 | 8.52 | 8.60 | 0.07 | 0.82% | 8.51 | 8.66 | 73155 | 6296 | 1.35% |
| 2025-10-30 | 8.80 | 8.53 | -0.39 | -4.37% | 8.53 | 8.84 | 186315 | 16042 | 3.44% |
| 2025-10-29 | 8.85 | 8.92 | 0.05 | 0.56% | 8.85 | 8.96 | 90020 | 8013 | 1.66% |
| 2025-10-28 | 8.86 | 8.87 | -0.02 | -0.22% | 8.76 | 8.91 | 52061 | 4613 | 0.96% |
| 2025-10-27 | 8.94 | 8.89 | 0.01 | 0.11% | 8.86 | 8.99 | 74646 | 6652 | 1.38% |
| 2025-10-24 | 8.89 | 8.88 | 0.05 | 0.57% | 8.82 | 8.93 | 74490 | 6625 | 1.37% |
| 2025-10-23 | 8.81 | 8.83 | 0.00 | 0.00% | 8.67 | 8.84 | 60081 | 5255 | 1.11% |
| 2025-10-22 | 8.85 | 8.83 | -0.11 | -1.23% | 8.81 | 8.93 | 77679 | 6883 | 1.43% |
| 2025-10-21 | 8.78 | 8.94 | 0.20 | 2.29% | 8.70 | 9.04 | 109997 | 9793 | 2.03% |
| 2025-10-20 | 8.68 | 8.74 | 0.16 | 1.86% | 8.66 | 8.77 | 57356 | 4999 | 1.06% |
| 2025-10-17 | 8.93 | 8.58 | -0.33 | -3.70% | 8.57 | 8.94 | 101645 | 8848 | 1.88% |
| 2025-10-16 | 9.02 | 8.91 | -0.13 | -1.44% | 8.87 | 9.04 | 62610 | 5593 | 1.16% |
| 2025-10-15 | 8.91 | 9.04 | 0.13 | 1.46% | 8.80 | 9.04 | 84579 | 7574 | 1.56% |
| 2025-10-14 | 9.13 | 8.91 | -0.20 | -2.20% | 8.88 | 9.25 | 120141 | 10846 | 2.22% |
| 2025-10-13 | 8.88 | 9.11 | -0.09 | -0.98% | 8.56 | 9.14 | 141746 | 12650 | 2.62% |
| 2025-10-10 | 9.33 | 9.20 | -0.12 | -1.29% | 9.15 | 9.36 | 118285 | 10910 | 2.18% |
| 2025-10-09 | 9.40 | 9.32 | -0.04 | -0.43% | 9.30 | 9.63 | 141473 | 13320 | 2.61% |
| 2025-09-30 | 9.62 | 9.36 | -0.20 | -2.09% | 9.36 | 9.69 | 144637 | 13691 | 2.67% |
| 2025-09-29 | 9.62 | 9.56 | -0.05 | -0.52% | 9.39 | 9.65 | 113644 | 10849 | 2.10% |
| 2025-09-26 | 9.88 | 9.61 | -0.33 | -3.32% | 9.58 | 9.93 | 180263 | 17509 | 3.33% |
| 2025-09-25 | 9.96 | 9.94 | -0.02 | -0.20% | 9.89 | 10.12 | 149560 | 14934 | 2.76% |
| 2025-09-24 | 9.71 | 9.96 | 0.13 | 1.32% | 9.64 | 9.96 | 163897 | 16145 | 3.02% |
| 2025-09-23 | 9.94 | 9.83 | -0.04 | -0.41% | 9.54 | 10.21 | 221484 | 21673 | 4.09% |
| 2025-09-22 | 9.60 | 9.87 | 0.23 | 2.39% | 9.60 | 9.93 | 135274 | 13304 | 2.50% |
| 2025-09-19 | 9.79 | 9.64 | -0.20 | -2.03% | 9.61 | 9.93 | 134411 | 13073 | 2.48% |
| 2025-09-18 | 9.92 | 9.84 | -0.06 | -0.61% | 9.74 | 10.09 | 200665 | 19939 | 3.70% |
| 2025-09-17 | 9.95 | 9.90 | -0.05 | -0.50% | 9.83 | 10.03 | 137807 | 13667 | 2.54% |
| 2025-09-16 | 9.80 | 9.95 | 0.16 | 1.63% | 9.65 | 10.00 | 156539 | 15514 | 2.89% |
| 2025-09-15 | 9.70 | 9.79 | -0.01 | -0.10% | 9.60 | 9.96 | 147951 | 14417 | 2.73% |
| 2025-09-12 | 9.80 | 9.80 | -0.06 | -0.61% | 9.75 | 10.02 | 135391 | 13387 | 2.50% |
| 2025-09-11 | 9.55 | 9.86 | 0.31 | 3.25% | 9.50 | 9.90 | 210047 | 20490 | 3.88% |
| 2025-09-10 | 9.39 | 9.55 | 0.14 | 1.49% | 9.39 | 9.61 | 124144 | 11846 | 2.29% |
| 2025-09-09 | 9.57 | 9.41 | -0.27 | -2.79% | 9.35 | 9.61 | 135241 | 12812 | 2.50% |
| 2025-09-08 | 9.60 | 9.68 | 0.03 | 0.31% | 9.56 | 9.84 | 156997 | 15155 | 2.90% |