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 | 7.76 | 7.69 | -0.08 | -1.03% | 7.69 | 7.84 | 39811 | 3082 | 0.60% |
| 2025-12-15 | 7.85 | 7.77 | -0.14 | -1.77% | 7.74 | 7.85 | 32540 | 2534 | 0.49% |
| 2025-12-12 | 7.99 | 7.91 | -0.05 | -0.63% | 7.91 | 8.02 | 44819 | 3573 | 0.67% |
| 2025-12-11 | 8.25 | 7.96 | -0.29 | -3.52% | 7.95 | 8.27 | 63987 | 5149 | 0.96% |
| 2025-12-10 | 8.21 | 8.25 | 0.09 | 1.10% | 8.10 | 8.28 | 38769 | 3179 | 0.58% |
| 2025-12-09 | 8.27 | 8.16 | -0.04 | -0.49% | 8.15 | 8.30 | 44101 | 3615 | 0.66% |
| 2025-12-08 | 8.19 | 8.20 | -0.01 | -0.12% | 8.19 | 8.27 | 46160 | 3794 | 0.70% |
| 2025-12-05 | 8.18 | 8.21 | 0.01 | 0.12% | 8.10 | 8.24 | 36814 | 3009 | 0.55% |
| 2025-12-04 | 8.32 | 8.20 | -0.12 | -1.44% | 8.17 | 8.36 | 48907 | 4030 | 0.74% |
| 2025-12-03 | 8.52 | 8.32 | -0.11 | -1.30% | 8.29 | 8.75 | 86140 | 7264 | 1.30% |
| 2025-12-02 | 8.18 | 8.43 | 0.26 | 3.18% | 8.08 | 8.48 | 107367 | 8942 | 1.62% |
| 2025-12-01 | 8.11 | 8.17 | 0.20 | 2.51% | 8.10 | 8.39 | 67842 | 5543 | 1.02% |
| 2025-11-28 | 7.89 | 7.97 | 0.07 | 0.89% | 7.83 | 7.97 | 30783 | 2432 | 0.46% |
| 2025-11-27 | 7.89 | 7.90 | -0.04 | -0.50% | 7.81 | 8.00 | 36587 | 2896 | 0.55% |
| 2025-11-26 | 7.82 | 7.94 | 0.12 | 1.53% | 7.81 | 8.06 | 57428 | 4576 | 0.86% |
| 2025-11-25 | 7.68 | 7.82 | 0.14 | 1.82% | 7.68 | 8.09 | 65710 | 5175 | 0.99% |
| 2025-11-24 | 7.68 | 7.68 | 0.04 | 0.52% | 7.61 | 7.79 | 42696 | 3287 | 0.64% |
| 2025-11-21 | 7.84 | 7.64 | -0.23 | -2.92% | 7.63 | 7.96 | 64052 | 4963 | 0.96% |
| 2025-11-20 | 7.82 | 7.87 | 0.07 | 0.90% | 7.68 | 7.92 | 57518 | 4494 | 0.87% |
| 2025-11-19 | 8.02 | 7.80 | -0.21 | -2.62% | 7.77 | 8.06 | 52594 | 4130 | 0.79% |
| 2025-11-18 | 8.20 | 8.01 | -0.19 | -2.32% | 7.95 | 8.23 | 65926 | 5318 | 0.99% |
| 2025-11-17 | 8.24 | 8.20 | -0.03 | -0.36% | 8.13 | 8.24 | 43116 | 3525 | 0.65% |
| 2025-11-14 | 8.19 | 8.23 | 0.04 | 0.49% | 8.16 | 8.32 | 48376 | 4000 | 0.73% |
| 2025-11-13 | 8.15 | 8.19 | 0.07 | 0.86% | 8.05 | 8.23 | 45446 | 3718 | 0.68% |
| 2025-11-12 | 8.15 | 8.12 | 0.05 | 0.62% | 8.07 | 8.18 | 46279 | 3756 | 0.70% |
| 2025-11-11 | 8.00 | 8.07 | 0.09 | 1.13% | 7.96 | 8.12 | 56152 | 4528 | 0.85% |
| 2025-11-10 | 7.99 | 7.98 | -0.04 | -0.50% | 7.86 | 7.99 | 54245 | 4292 | 0.82% |
| 2025-11-07 | 7.79 | 8.02 | 0.24 | 3.08% | 7.73 | 8.19 | 103656 | 8303 | 1.56% |
| 2025-11-06 | 7.86 | 7.78 | -0.04 | -0.51% | 7.74 | 7.86 | 23881 | 1858 | 0.36% |
| 2025-11-05 | 7.72 | 7.82 | 0.04 | 0.51% | 7.71 | 7.88 | 39211 | 3065 | 0.59% |
| 2025-11-04 | 7.72 | 7.78 | 0.07 | 0.91% | 7.70 | 7.82 | 36573 | 2837 | 0.55% |
| 2025-11-03 | 7.79 | 7.71 | -0.03 | -0.39% | 7.66 | 7.79 | 23293 | 1792 | 0.35% |
| 2025-10-31 | 7.70 | 7.74 | 0.07 | 0.91% | 7.68 | 7.77 | 39221 | 3031 | 0.59% |
| 2025-10-30 | 7.81 | 7.67 | -0.14 | -1.79% | 7.66 | 7.81 | 54842 | 4232 | 0.83% |
| 2025-10-29 | 7.91 | 7.81 | -0.11 | -1.39% | 7.78 | 7.93 | 52034 | 4068 | 0.78% |
| 2025-10-28 | 7.88 | 7.92 | -0.05 | -0.63% | 7.79 | 8.06 | 61234 | 4832 | 0.92% |
| 2025-10-27 | 8.04 | 7.97 | -0.07 | -0.87% | 7.82 | 8.10 | 87865 | 6963 | 1.32% |
| 2025-10-24 | 8.19 | 8.04 | -0.14 | -1.71% | 8.00 | 8.20 | 51798 | 4186 | 0.78% |
| 2025-10-23 | 8.26 | 8.18 | -0.02 | -0.24% | 8.09 | 8.30 | 47944 | 3908 | 0.72% |
| 2025-10-22 | 8.22 | 8.20 | 0.01 | 0.12% | 8.17 | 8.30 | 56544 | 4654 | 0.85% |
| 2025-10-21 | 7.86 | 8.19 | 0.33 | 4.20% | 7.82 | 8.43 | 96365 | 7845 | 1.45% |
| 2025-10-20 | 7.84 | 7.86 | 0.09 | 1.16% | 7.82 | 7.90 | 44849 | 3521 | 0.68% |
| 2025-10-17 | 7.93 | 7.77 | -0.18 | -2.26% | 7.75 | 8.00 | 54869 | 4305 | 0.83% |
| 2025-10-16 | 8.00 | 7.95 | -0.05 | -0.63% | 7.91 | 8.02 | 40783 | 3248 | 0.61% |
| 2025-10-15 | 7.99 | 8.00 | 0.01 | 0.13% | 7.94 | 8.08 | 38414 | 3072 | 0.58% |
| 2025-10-14 | 8.16 | 7.99 | -0.17 | -2.08% | 7.98 | 8.22 | 57095 | 4621 | 0.86% |
| 2025-10-13 | 8.18 | 8.16 | -0.23 | -2.74% | 8.06 | 8.22 | 67416 | 5505 | 1.02% |
| 2025-10-10 | 8.13 | 8.39 | 0.30 | 3.71% | 8.13 | 8.47 | 81765 | 6843 | 1.23% |
| 2025-10-09 | 7.99 | 8.09 | 0.12 | 1.51% | 7.84 | 8.20 | 92382 | 7432 | 1.39% |
| 2025-09-30 | 7.94 | 7.97 | 0.03 | 0.38% | 7.90 | 8.01 | 50202 | 4000 | 0.76% |
| 2025-09-29 | 7.82 | 7.94 | 0.13 | 1.66% | 7.69 | 7.95 | 74592 | 5854 | 1.12% |
| 2025-09-26 | 7.80 | 7.81 | 0.01 | 0.13% | 7.75 | 7.95 | 63169 | 4955 | 0.95% |
| 2025-09-25 | 7.90 | 7.80 | -0.10 | -1.27% | 7.75 | 7.90 | 66724 | 5207 | 1.00% |
| 2025-09-24 | 7.78 | 7.90 | 0.07 | 0.89% | 7.74 | 8.02 | 74503 | 5894 | 1.12% |
| 2025-09-23 | 8.04 | 7.83 | -0.27 | -3.33% | 7.72 | 8.09 | 127721 | 10007 | 1.92% |
| 2025-09-22 | 8.23 | 8.10 | -0.10 | -1.22% | 8.04 | 8.23 | 39732 | 3223 | 0.60% |
| 2025-09-19 | 8.13 | 8.20 | 0.08 | 0.99% | 7.97 | 8.25 | 74309 | 6015 | 1.12% |
| 2025-09-18 | 8.37 | 8.12 | -0.22 | -2.64% | 8.07 | 8.39 | 104116 | 8546 | 1.57% |
| 2025-09-17 | 8.42 | 8.34 | -0.09 | -1.07% | 8.26 | 8.47 | 77936 | 6517 | 1.17% |
| 2025-09-16 | 8.59 | 8.43 | -0.19 | -2.20% | 8.43 | 8.70 | 110223 | 9380 | 1.66% |
| 2025-09-15 | 9.02 | 8.62 | -0.09 | -1.03% | 8.53 | 9.25 | 215449 | 19035 | 3.24% |
| 2025-09-12 | 8.56 | 8.71 | 0.11 | 1.28% | 8.54 | 8.90 | 97257 | 8436 | 1.46% |
| 2025-09-11 | 8.55 | 8.60 | 0.03 | 0.35% | 8.45 | 8.61 | 61668 | 5259 | 0.93% |
| 2025-09-10 | 8.55 | 8.57 | -0.01 | -0.12% | 8.51 | 8.63 | 30226 | 2584 | 0.46% |
| 2025-09-09 | 8.60 | 8.58 | -0.05 | -0.58% | 8.52 | 8.68 | 46368 | 3987 | 0.70% |
| 2025-09-08 | 8.76 | 8.63 | -0.04 | -0.46% | 8.51 | 8.78 | 62746 | 5419 | 0.94% |