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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.71 | 8.72 | 0.09 | 1.04% | 8.57 | 8.77 | 201466 | 17526 | 5.56% |
| 2025-12-11 | 8.54 | 8.63 | 0.08 | 0.94% | 8.48 | 8.91 | 278604 | 24308 | 7.69% |
| 2025-12-10 | 8.60 | 8.55 | -0.17 | -1.95% | 8.46 | 8.70 | 250773 | 21493 | 6.92% |
| 2025-12-09 | 8.19 | 8.72 | 0.58 | 7.13% | 8.13 | 9.00 | 392411 | 34043 | 10.83% |
| 2025-12-08 | 8.25 | 8.14 | -0.07 | -0.85% | 8.12 | 8.33 | 56720 | 4655 | 1.57% |
| 2025-12-05 | 8.08 | 8.21 | 0.13 | 1.61% | 7.98 | 8.23 | 60833 | 4938 | 1.68% |
| 2025-12-04 | 8.36 | 8.08 | -0.24 | -2.88% | 8.05 | 8.36 | 80650 | 6564 | 2.23% |
| 2025-12-03 | 8.53 | 8.32 | -0.22 | -2.58% | 8.27 | 8.55 | 66791 | 5582 | 1.84% |
| 2025-12-02 | 8.52 | 8.54 | -0.03 | -0.35% | 8.47 | 8.58 | 52668 | 4485 | 1.45% |
| 2025-12-01 | 8.54 | 8.57 | 0.05 | 0.59% | 8.52 | 8.65 | 71490 | 6139 | 1.97% |
| 2025-11-28 | 8.42 | 8.52 | 0.07 | 0.83% | 8.37 | 8.53 | 60313 | 5105 | 1.67% |
| 2025-11-27 | 8.43 | 8.45 | 0.03 | 0.36% | 8.35 | 8.52 | 56209 | 4755 | 1.55% |
| 2025-11-26 | 8.54 | 8.42 | -0.14 | -1.64% | 8.37 | 8.63 | 82280 | 6987 | 2.27% |
| 2025-11-25 | 8.47 | 8.56 | 0.12 | 1.42% | 8.41 | 8.65 | 101808 | 8728 | 2.81% |
| 2025-11-24 | 8.30 | 8.44 | 0.23 | 2.80% | 8.30 | 8.46 | 87819 | 7363 | 2.42% |
| 2025-11-21 | 8.45 | 8.21 | -0.30 | -3.53% | 8.16 | 8.48 | 127780 | 10608 | 3.53% |
| 2025-11-20 | 8.62 | 8.51 | -0.11 | -1.28% | 8.48 | 8.75 | 121828 | 10454 | 3.36% |
| 2025-11-19 | 8.48 | 8.62 | 0.13 | 1.53% | 8.42 | 8.77 | 170594 | 14656 | 4.71% |
| 2025-11-18 | 8.56 | 8.49 | -0.10 | -1.16% | 8.42 | 8.56 | 81093 | 6868 | 2.24% |
| 2025-11-17 | 8.56 | 8.59 | 0.02 | 0.23% | 8.49 | 8.60 | 70038 | 5996 | 1.93% |
| 2025-11-14 | 8.45 | 8.57 | 0.09 | 1.06% | 8.37 | 8.58 | 90144 | 7699 | 2.49% |
| 2025-11-13 | 8.49 | 8.48 | -0.02 | -0.24% | 8.34 | 8.50 | 82052 | 6928 | 2.27% |
| 2025-11-12 | 8.52 | 8.50 | 0.03 | 0.35% | 8.37 | 8.56 | 107269 | 9082 | 2.96% |
| 2025-11-11 | 8.35 | 8.47 | 0.12 | 1.44% | 8.33 | 8.50 | 94621 | 8000 | 2.61% |
| 2025-11-10 | 8.28 | 8.35 | 0.06 | 0.72% | 8.27 | 8.38 | 48204 | 4020 | 1.33% |
| 2025-11-07 | 8.29 | 8.29 | 0.01 | 0.12% | 8.25 | 8.32 | 48526 | 4021 | 1.34% |
| 2025-11-06 | 8.37 | 8.28 | -0.09 | -1.08% | 8.27 | 8.38 | 57939 | 4810 | 1.60% |
| 2025-11-05 | 8.22 | 8.37 | 0.09 | 1.09% | 8.20 | 8.39 | 68805 | 5726 | 1.90% |
| 2025-11-04 | 8.34 | 8.28 | -0.05 | -0.60% | 8.20 | 8.34 | 62237 | 5145 | 1.72% |
| 2025-11-03 | 8.30 | 8.33 | 0.04 | 0.48% | 8.20 | 8.36 | 85372 | 7079 | 2.36% |
| 2025-10-31 | 7.98 | 8.29 | 0.32 | 4.02% | 7.97 | 8.35 | 148694 | 12257 | 4.11% |
| 2025-10-30 | 8.03 | 7.97 | -0.07 | -0.87% | 7.93 | 8.07 | 50002 | 4002 | 1.38% |
| 2025-10-29 | 8.14 | 8.04 | -0.10 | -1.23% | 7.96 | 8.17 | 60953 | 4882 | 1.68% |
| 2025-10-28 | 8.23 | 8.14 | -0.09 | -1.09% | 8.13 | 8.23 | 51047 | 4172 | 1.41% |
| 2025-10-27 | 8.18 | 8.23 | 0.16 | 1.98% | 8.07 | 8.28 | 117155 | 9629 | 3.23% |
| 2025-10-24 | 8.06 | 8.07 | 0.00 | 0.00% | 8.03 | 8.15 | 48915 | 3952 | 1.35% |
| 2025-10-23 | 8.01 | 8.07 | 0.06 | 0.75% | 7.93 | 8.08 | 52095 | 4163 | 1.44% |
| 2025-10-22 | 8.04 | 8.01 | -0.06 | -0.74% | 7.99 | 8.10 | 44439 | 3574 | 1.23% |
| 2025-10-21 | 7.82 | 8.07 | 0.25 | 3.20% | 7.80 | 8.08 | 71268 | 5682 | 1.97% |
| 2025-10-20 | 7.79 | 7.82 | 0.10 | 1.30% | 7.69 | 7.89 | 48570 | 3799 | 1.34% |
| 2025-10-17 | 7.92 | 7.72 | -0.21 | -2.65% | 7.72 | 8.02 | 72024 | 5649 | 1.99% |
| 2025-10-16 | 8.07 | 7.93 | -0.20 | -2.46% | 7.91 | 8.11 | 64186 | 5128 | 1.77% |
| 2025-10-15 | 8.06 | 8.13 | 0.12 | 1.50% | 7.97 | 8.18 | 67188 | 5432 | 1.85% |
| 2025-10-14 | 8.11 | 8.01 | -0.07 | -0.87% | 7.99 | 8.24 | 71066 | 5767 | 1.96% |
| 2025-10-13 | 7.89 | 8.08 | -0.07 | -0.86% | 7.59 | 8.12 | 72398 | 5752 | 2.00% |
| 2025-10-10 | 8.17 | 8.15 | -0.01 | -0.12% | 8.09 | 8.19 | 60512 | 4918 | 1.67% |
| 2025-10-09 | 8.15 | 8.16 | 0.03 | 0.37% | 8.09 | 8.19 | 51199 | 4176 | 1.41% |
| 2025-09-30 | 8.14 | 8.13 | 0.02 | 0.25% | 8.12 | 8.22 | 44702 | 3646 | 1.23% |
| 2025-09-29 | 8.12 | 8.11 | 0.00 | 0.00% | 7.94 | 8.15 | 58749 | 4747 | 1.62% |
| 2025-09-26 | 8.20 | 8.11 | -0.08 | -0.98% | 8.10 | 8.29 | 60777 | 4977 | 1.68% |
| 2025-09-25 | 8.20 | 8.19 | -0.09 | -1.09% | 8.16 | 8.34 | 53340 | 4395 | 1.47% |
| 2025-09-24 | 7.98 | 8.28 | 0.24 | 2.99% | 7.98 | 8.28 | 83276 | 6820 | 2.30% |
| 2025-09-23 | 8.17 | 8.04 | -0.15 | -1.83% | 7.86 | 8.19 | 81343 | 6500 | 2.25% |
| 2025-09-22 | 8.18 | 8.19 | 0.03 | 0.37% | 8.04 | 8.20 | 58118 | 4717 | 1.60% |
| 2025-09-19 | 8.18 | 8.16 | -0.01 | -0.12% | 8.12 | 8.26 | 67388 | 5510 | 1.86% |
| 2025-09-18 | 8.38 | 8.17 | -0.22 | -2.62% | 8.14 | 8.41 | 106357 | 8824 | 2.94% |
| 2025-09-17 | 8.46 | 8.39 | -0.07 | -0.83% | 8.37 | 8.48 | 67082 | 5637 | 1.85% |
| 2025-09-16 | 8.35 | 8.46 | 0.09 | 1.08% | 8.30 | 8.51 | 97186 | 8155 | 2.68% |
| 2025-09-15 | 8.62 | 8.37 | 0.00 | 0.00% | 8.35 | 8.63 | 144735 | 12285 | 4.00% |
| 2025-09-12 | 8.29 | 8.37 | 0.06 | 0.72% | 8.19 | 8.52 | 131532 | 10958 | 3.63% |
| 2025-09-11 | 8.15 | 8.31 | 0.13 | 1.59% | 8.07 | 8.32 | 82584 | 6772 | 2.28% |
| 2025-09-10 | 8.17 | 8.18 | 0.00 | 0.00% | 8.15 | 8.27 | 50482 | 4141 | 1.39% |
| 2025-09-09 | 8.30 | 8.18 | -0.14 | -1.68% | 8.14 | 8.33 | 77136 | 6327 | 2.13% |
| 2025-09-08 | 8.20 | 8.32 | 0.10 | 1.22% | 8.18 | 8.33 | 73847 | 6112 | 2.04% |
| 2025-09-05 | 8.10 | 8.22 | 0.14 | 1.73% | 8.02 | 8.22 | 77587 | 6324 | 2.14% |