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 | 7.86 | 7.74 | -0.12 | -1.53% | 7.74 | 7.90 | 41389 | 3224 | 1.25% |
| 2025-12-15 | 7.84 | 7.86 | 0.00 | 0.00% | 7.81 | 7.95 | 45206 | 3556 | 1.36% |
| 2025-12-12 | 7.80 | 7.86 | 0.09 | 1.16% | 7.76 | 7.90 | 35879 | 2810 | 1.08% |
| 2025-12-11 | 7.88 | 7.77 | -0.11 | -1.40% | 7.76 | 7.89 | 41508 | 3235 | 1.25% |
| 2025-12-10 | 7.82 | 7.88 | 0.07 | 0.90% | 7.73 | 7.95 | 56069 | 4393 | 1.69% |
| 2025-12-09 | 7.90 | 7.81 | -0.08 | -1.01% | 7.80 | 7.93 | 44642 | 3508 | 1.35% |
| 2025-12-08 | 7.90 | 7.89 | -0.06 | -0.75% | 7.83 | 7.95 | 62268 | 4910 | 1.88% |
| 2025-12-05 | 8.04 | 7.95 | -0.08 | -1.00% | 7.71 | 8.05 | 127457 | 10011 | 3.84% |
| 2025-12-04 | 8.11 | 8.03 | -0.13 | -1.59% | 8.02 | 8.15 | 69052 | 5569 | 2.08% |
| 2025-12-03 | 8.33 | 8.16 | 0.05 | 0.62% | 8.09 | 8.38 | 87352 | 7180 | 2.63% |
| 2025-12-02 | 8.12 | 8.11 | -0.04 | -0.49% | 8.06 | 8.13 | 57215 | 4628 | 1.72% |
| 2025-12-01 | 8.19 | 8.15 | 0.09 | 1.12% | 8.14 | 8.42 | 117488 | 9666 | 3.54% |
| 2025-11-28 | 8.09 | 8.06 | 0.00 | 0.00% | 8.01 | 8.10 | 49828 | 4008 | 1.50% |
| 2025-11-27 | 8.15 | 8.06 | -0.13 | -1.59% | 8.04 | 8.16 | 60433 | 4883 | 1.82% |
| 2025-11-26 | 8.04 | 8.19 | 0.03 | 0.37% | 7.99 | 8.23 | 84814 | 6868 | 2.56% |
| 2025-11-25 | 8.20 | 8.16 | -0.01 | -0.12% | 8.10 | 8.24 | 67829 | 5527 | 2.04% |
| 2025-11-24 | 8.12 | 8.17 | 0.16 | 2.00% | 8.04 | 8.18 | 70896 | 5751 | 2.14% |
| 2025-11-21 | 8.08 | 8.01 | -0.15 | -1.84% | 7.98 | 8.20 | 121004 | 9738 | 3.65% |
| 2025-11-20 | 8.35 | 8.16 | -0.23 | -2.74% | 7.99 | 8.46 | 180433 | 14707 | 5.44% |
| 2025-11-19 | 8.30 | 8.39 | -0.29 | -3.34% | 8.29 | 8.68 | 185774 | 15649 | 5.60% |
| 2025-11-18 | 8.68 | 8.68 | -0.46 | -5.03% | 8.68 | 8.86 | 110363 | 9599 | 3.33% |
| 2025-11-17 | 9.50 | 9.14 | -0.48 | -4.99% | 9.14 | 9.50 | 98598 | 9091 | 2.97% |
| 2025-11-14 | 9.88 | 9.62 | -0.18 | -1.84% | 9.46 | 10.09 | 199783 | 19420 | 6.02% |
| 2025-11-13 | 9.50 | 9.80 | 0.47 | 5.04% | 9.28 | 9.80 | 164241 | 15822 | 4.95% |
| 2025-11-12 | 9.35 | 9.33 | 0.07 | 0.76% | 9.00 | 9.50 | 185831 | 17262 | 5.60% |
| 2025-11-11 | 8.99 | 9.26 | 0.44 | 4.99% | 8.86 | 9.26 | 118577 | 10852 | 3.57% |
| 2025-11-10 | 8.55 | 8.82 | 0.39 | 4.63% | 8.28 | 8.85 | 188312 | 16278 | 5.68% |
| 2025-11-07 | 8.45 | 8.43 | -0.04 | -0.47% | 8.41 | 8.75 | 138756 | 11868 | 4.18% |
| 2025-11-06 | 8.38 | 8.47 | 0.19 | 2.29% | 7.96 | 8.68 | 290659 | 24050 | 8.76% |
| 2025-11-05 | 8.28 | 8.28 | 0.39 | 4.94% | 7.99 | 8.28 | 149918 | 12335 | 4.52% |
| 2025-11-03 | 7.84 | 7.89 | 0.12 | 1.54% | 7.72 | 7.90 | 60197 | 4712 | 1.81% |
| 2025-10-31 | 7.63 | 7.77 | 0.10 | 1.30% | 7.63 | 7.80 | 43055 | 3338 | 1.30% |
| 2025-10-30 | 7.67 | 7.67 | 0.05 | 0.66% | 7.61 | 7.76 | 32798 | 2517 | 0.99% |
| 2025-10-29 | 7.70 | 7.62 | -0.07 | -0.91% | 7.55 | 7.73 | 35902 | 2734 | 1.08% |
| 2025-10-28 | 7.81 | 7.69 | -0.15 | -1.91% | 7.64 | 7.81 | 61503 | 4752 | 1.85% |
| 2025-10-27 | 7.83 | 7.84 | 0.06 | 0.77% | 7.76 | 7.90 | 72026 | 5645 | 2.17% |
| 2025-10-24 | 7.60 | 7.78 | 0.19 | 2.50% | 7.55 | 7.87 | 63201 | 4869 | 1.91% |
| 2025-10-23 | 7.59 | 7.59 | 0.00 | 0.00% | 7.53 | 7.68 | 47022 | 3570 | 1.42% |
| 2025-10-22 | 7.50 | 7.59 | 0.06 | 0.80% | 7.46 | 7.67 | 45936 | 3486 | 1.38% |
| 2025-10-21 | 7.40 | 7.53 | 0.16 | 2.17% | 7.35 | 7.58 | 67286 | 5018 | 2.03% |
| 2025-10-20 | 7.38 | 7.37 | 0.05 | 0.68% | 7.31 | 7.49 | 47751 | 3541 | 1.44% |
| 2025-10-17 | 7.32 | 7.32 | -0.25 | -3.30% | 7.26 | 7.44 | 80630 | 5930 | 2.43% |
| 2025-10-16 | 7.62 | 7.57 | -0.06 | -0.79% | 7.54 | 7.74 | 44375 | 3379 | 1.34% |
| 2025-10-15 | 7.62 | 7.63 | -0.02 | -0.26% | 7.59 | 7.80 | 54006 | 4146 | 1.63% |
| 2025-10-14 | 7.70 | 7.65 | -0.05 | -0.65% | 7.61 | 7.76 | 39608 | 3039 | 1.19% |
| 2025-10-13 | 7.62 | 7.70 | -0.07 | -0.90% | 7.54 | 7.81 | 57852 | 4436 | 1.74% |
| 2025-10-10 | 7.67 | 7.77 | 0.10 | 1.30% | 7.66 | 7.83 | 59568 | 4619 | 1.80% |
| 2025-10-09 | 8.10 | 7.67 | -0.40 | -4.96% | 7.67 | 8.10 | 158154 | 12218 | 4.77% |
| 2025-09-30 | 8.04 | 8.07 | 0.00 | 0.00% | 8.03 | 8.14 | 45810 | 3701 | 1.38% |
| 2025-09-29 | 8.00 | 8.07 | 0.09 | 1.13% | 7.94 | 8.15 | 97802 | 7883 | 2.95% |
| 2025-09-26 | 7.79 | 7.98 | 0.25 | 3.23% | 7.71 | 8.05 | 102002 | 8094 | 3.07% |
| 2025-09-25 | 7.77 | 7.73 | -0.08 | -1.02% | 7.68 | 7.80 | 49428 | 3817 | 1.49% |
| 2025-09-24 | 7.71 | 7.81 | -0.02 | -0.26% | 7.71 | 7.85 | 43591 | 3399 | 1.31% |
| 2025-09-23 | 7.92 | 7.83 | -0.11 | -1.39% | 7.65 | 8.02 | 87606 | 6831 | 2.64% |
| 2025-09-22 | 8.05 | 7.94 | -0.13 | -1.61% | 7.89 | 8.05 | 62626 | 4981 | 1.89% |
| 2025-09-19 | 7.77 | 8.07 | 0.31 | 3.99% | 7.65 | 8.14 | 131144 | 10442 | 3.95% |
| 2025-09-18 | 7.91 | 7.76 | -0.15 | -1.90% | 7.70 | 7.96 | 76001 | 5946 | 2.29% |
| 2025-09-17 | 8.01 | 7.91 | -0.07 | -0.88% | 7.90 | 8.07 | 59866 | 4774 | 1.80% |
| 2025-09-16 | 8.00 | 7.98 | -0.03 | -0.37% | 7.90 | 8.09 | 60301 | 4804 | 1.82% |
| 2025-09-15 | 8.10 | 8.01 | -0.08 | -0.99% | 7.95 | 8.11 | 77524 | 6213 | 2.34% |
| 2025-09-12 | 8.07 | 8.09 | 0.05 | 0.62% | 8.02 | 8.19 | 71992 | 5833 | 2.17% |
| 2025-09-11 | 8.10 | 8.04 | -0.06 | -0.74% | 7.98 | 8.10 | 56298 | 4516 | 1.70% |
| 2025-09-10 | 7.98 | 8.10 | 0.17 | 2.14% | 7.95 | 8.10 | 76202 | 6123 | 2.30% |
| 2025-09-09 | 8.38 | 7.93 | -0.16 | -1.98% | 7.83 | 8.38 | 154049 | 12374 | 4.64% |
| 2025-09-08 | 7.70 | 8.09 | 0.39 | 5.06% | 7.69 | 8.09 | 98285 | 7921 | 2.96% |