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 | 8.29 | 8.21 | -0.10 | -1.20% | 8.18 | 8.34 | 25506 | 2100 | 0.36% |
| 2025-12-15 | 8.38 | 8.31 | -0.11 | -1.31% | 8.28 | 8.41 | 24194 | 2019 | 0.34% |
| 2025-12-12 | 8.30 | 8.42 | 0.12 | 1.45% | 8.27 | 8.42 | 31389 | 2617 | 0.44% |
| 2025-12-11 | 8.42 | 8.30 | -0.07 | -0.84% | 8.30 | 8.42 | 25733 | 2145 | 0.36% |
| 2025-12-10 | 8.50 | 8.37 | -0.07 | -0.83% | 8.33 | 8.50 | 16455 | 1377 | 0.23% |
| 2025-12-09 | 8.49 | 8.44 | -0.05 | -0.59% | 8.40 | 8.55 | 22410 | 1898 | 0.32% |
| 2025-12-08 | 8.58 | 8.49 | 0.06 | 0.71% | 8.46 | 8.58 | 24058 | 2045 | 0.34% |
| 2025-12-05 | 8.43 | 8.43 | 0.03 | 0.36% | 8.31 | 8.45 | 20563 | 1721 | 0.29% |
| 2025-12-04 | 8.52 | 8.40 | -0.05 | -0.59% | 8.37 | 8.52 | 19819 | 1667 | 0.28% |
| 2025-12-03 | 8.57 | 8.45 | -0.06 | -0.71% | 8.40 | 8.57 | 20084 | 1698 | 0.28% |
| 2025-12-02 | 8.62 | 8.51 | -0.08 | -0.93% | 8.47 | 8.62 | 21426 | 1823 | 0.30% |
| 2025-12-01 | 8.61 | 8.59 | -0.01 | -0.12% | 8.58 | 8.69 | 23863 | 2056 | 0.34% |
| 2025-11-28 | 8.60 | 8.60 | 0.03 | 0.35% | 8.48 | 8.63 | 21088 | 1802 | 0.30% |
| 2025-11-27 | 8.57 | 8.57 | 0.00 | 0.00% | 8.51 | 8.64 | 23850 | 2044 | 0.34% |
| 2025-11-26 | 8.61 | 8.57 | -0.04 | -0.46% | 8.56 | 8.76 | 27592 | 2391 | 0.39% |
| 2025-11-25 | 8.60 | 8.61 | 0.02 | 0.23% | 8.59 | 8.80 | 32244 | 2796 | 0.45% |
| 2025-11-24 | 8.41 | 8.59 | 0.20 | 2.38% | 8.41 | 8.62 | 35491 | 3034 | 0.50% |
| 2025-11-21 | 8.65 | 8.39 | -0.34 | -3.89% | 8.39 | 8.78 | 44853 | 3822 | 0.63% |
| 2025-11-20 | 8.74 | 8.73 | 0.00 | 0.00% | 8.69 | 8.83 | 21608 | 1890 | 0.30% |
| 2025-11-19 | 8.92 | 8.73 | -0.17 | -1.91% | 8.70 | 8.95 | 44223 | 3881 | 0.62% |
| 2025-11-18 | 9.05 | 8.90 | -0.15 | -1.66% | 8.89 | 9.07 | 46209 | 4138 | 0.65% |
| 2025-11-17 | 9.07 | 9.05 | -0.09 | -0.98% | 9.01 | 9.14 | 40336 | 3650 | 0.57% |
| 2025-11-14 | 9.09 | 9.14 | 0.01 | 0.11% | 9.08 | 9.26 | 51221 | 4699 | 0.72% |
| 2025-11-13 | 9.10 | 9.13 | 0.07 | 0.77% | 9.01 | 9.15 | 43177 | 3924 | 0.61% |
| 2025-11-12 | 9.15 | 9.06 | -0.08 | -0.88% | 9.05 | 9.18 | 38663 | 3520 | 0.54% |
| 2025-11-11 | 9.07 | 9.14 | 0.08 | 0.88% | 9.05 | 9.16 | 46088 | 4200 | 0.65% |
| 2025-11-10 | 8.96 | 9.06 | 0.12 | 1.34% | 8.96 | 9.07 | 32418 | 2926 | 0.46% |
| 2025-11-07 | 9.00 | 8.94 | -0.06 | -0.67% | 8.93 | 9.02 | 39372 | 3532 | 0.55% |
| 2025-11-06 | 9.10 | 9.00 | -0.05 | -0.55% | 8.96 | 9.10 | 44715 | 4025 | 0.63% |
| 2025-11-05 | 9.08 | 9.05 | -0.11 | -1.20% | 9.01 | 9.16 | 52139 | 4732 | 0.73% |
| 2025-11-04 | 9.30 | 9.16 | -0.17 | -1.82% | 9.11 | 9.35 | 44716 | 4111 | 0.63% |
| 2025-11-03 | 9.41 | 9.33 | 0.02 | 0.21% | 9.20 | 9.41 | 56010 | 5208 | 0.79% |
| 2025-10-31 | 9.11 | 9.31 | 0.14 | 1.53% | 9.11 | 9.37 | 75490 | 7016 | 1.06% |
| 2025-10-30 | 9.40 | 9.17 | -0.20 | -2.13% | 9.15 | 9.40 | 63953 | 5895 | 0.90% |
| 2025-10-29 | 9.20 | 9.37 | 0.19 | 2.07% | 9.13 | 9.50 | 92057 | 8582 | 1.30% |
| 2025-10-28 | 9.21 | 9.18 | 0.01 | 0.11% | 9.14 | 9.26 | 41404 | 3808 | 0.58% |
| 2025-10-27 | 9.08 | 9.17 | 0.12 | 1.33% | 9.06 | 9.24 | 63003 | 5772 | 0.89% |
| 2025-10-24 | 9.07 | 9.05 | -0.01 | -0.11% | 9.02 | 9.14 | 35214 | 3196 | 0.50% |
| 2025-10-23 | 9.10 | 9.06 | -0.02 | -0.22% | 8.93 | 9.12 | 39920 | 3590 | 0.56% |
| 2025-10-22 | 9.07 | 9.08 | -0.02 | -0.22% | 9.06 | 9.20 | 37163 | 3395 | 0.52% |
| 2025-10-21 | 9.00 | 9.10 | 0.15 | 1.68% | 8.93 | 9.12 | 41660 | 3766 | 0.59% |
| 2025-10-20 | 8.99 | 8.95 | 0.01 | 0.11% | 8.91 | 9.08 | 41925 | 3758 | 0.59% |
| 2025-10-17 | 9.13 | 8.94 | -0.18 | -1.97% | 8.91 | 9.22 | 51962 | 4703 | 0.73% |
| 2025-10-16 | 9.21 | 9.12 | -0.07 | -0.76% | 9.10 | 9.27 | 57055 | 5238 | 0.80% |
| 2025-10-15 | 9.06 | 9.19 | 0.17 | 1.88% | 8.99 | 9.25 | 59018 | 5408 | 0.83% |
| 2025-10-14 | 9.09 | 9.02 | -0.08 | -0.88% | 8.97 | 9.19 | 62256 | 5668 | 0.88% |
| 2025-10-13 | 8.95 | 9.10 | -0.02 | -0.22% | 8.78 | 9.12 | 55006 | 4946 | 0.77% |
| 2025-10-10 | 9.10 | 9.12 | -0.02 | -0.22% | 9.06 | 9.18 | 57815 | 5277 | 0.81% |
| 2025-10-09 | 9.09 | 9.14 | 0.02 | 0.22% | 9.04 | 9.18 | 57000 | 5194 | 0.80% |
| 2025-09-30 | 9.10 | 9.12 | 0.04 | 0.44% | 9.01 | 9.15 | 37340 | 3398 | 0.53% |
| 2025-09-29 | 9.01 | 9.08 | 0.05 | 0.55% | 8.84 | 9.08 | 47882 | 4298 | 0.67% |
| 2025-09-26 | 9.10 | 9.03 | -0.11 | -1.20% | 9.00 | 9.17 | 46821 | 4235 | 0.66% |
| 2025-09-25 | 9.21 | 9.14 | -0.06 | -0.65% | 9.14 | 9.46 | 65174 | 6037 | 0.92% |
| 2025-09-24 | 9.04 | 9.20 | 0.12 | 1.32% | 9.03 | 9.22 | 59999 | 5484 | 0.84% |
| 2025-09-23 | 9.28 | 9.08 | -0.20 | -2.16% | 8.88 | 9.28 | 90399 | 8142 | 1.27% |
| 2025-09-22 | 9.38 | 9.28 | -0.05 | -0.54% | 9.19 | 9.50 | 64620 | 6005 | 0.91% |
| 2025-09-19 | 9.43 | 9.33 | -0.10 | -1.06% | 9.27 | 9.61 | 84459 | 7948 | 1.19% |
| 2025-09-18 | 9.68 | 9.43 | -0.26 | -2.68% | 9.37 | 9.85 | 127796 | 12334 | 1.80% |
| 2025-09-17 | 9.64 | 9.69 | 0.03 | 0.31% | 9.61 | 9.78 | 65085 | 6303 | 0.92% |
| 2025-09-16 | 9.58 | 9.66 | 0.18 | 1.90% | 9.41 | 9.69 | 72060 | 6883 | 1.01% |
| 2025-09-15 | 9.63 | 9.48 | -0.17 | -1.76% | 9.47 | 9.65 | 91210 | 8694 | 1.28% |
| 2025-09-12 | 9.65 | 9.65 | 0.01 | 0.10% | 9.50 | 9.75 | 78867 | 7589 | 1.11% |
| 2025-09-11 | 9.48 | 9.64 | 0.07 | 0.73% | 9.22 | 9.64 | 87233 | 8243 | 1.23% |
| 2025-09-10 | 9.64 | 9.57 | -0.09 | -0.93% | 9.53 | 9.78 | 65618 | 6318 | 0.92% |
| 2025-09-09 | 9.90 | 9.66 | -0.27 | -2.72% | 9.61 | 10.01 | 105680 | 10356 | 1.49% |
| 2025-09-08 | 9.84 | 9.93 | 0.09 | 0.91% | 9.78 | 10.00 | 76822 | 7602 | 1.08% |