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 | 7.89 | 7.71 | -0.20 | -2.53% | 7.71 | 8.02 | 73416 | 5737 | 1.46% |
| 2025-12-15 | 7.68 | 7.91 | 0.24 | 3.13% | 7.64 | 7.99 | 121330 | 9565 | 2.41% |
| 2025-12-12 | 7.73 | 7.67 | -0.06 | -0.78% | 7.64 | 7.82 | 64437 | 4977 | 1.28% |
| 2025-12-11 | 7.99 | 7.73 | -0.26 | -3.25% | 7.72 | 8.03 | 94461 | 7373 | 1.88% |
| 2025-12-10 | 8.07 | 7.99 | -0.09 | -1.11% | 7.97 | 8.14 | 74703 | 6000 | 1.48% |
| 2025-12-09 | 8.14 | 8.08 | -0.04 | -0.49% | 8.06 | 8.17 | 75021 | 6091 | 1.49% |
| 2025-12-08 | 8.10 | 8.12 | 0.09 | 1.12% | 8.05 | 8.17 | 72532 | 5883 | 1.44% |
| 2025-12-05 | 7.88 | 8.03 | 0.16 | 2.03% | 7.88 | 8.05 | 77885 | 6211 | 1.55% |
| 2025-12-04 | 7.98 | 7.87 | -0.15 | -1.87% | 7.87 | 8.05 | 69531 | 5510 | 1.38% |
| 2025-12-03 | 8.12 | 8.02 | -0.10 | -1.23% | 8.00 | 8.16 | 95076 | 7674 | 1.89% |
| 2025-12-02 | 8.02 | 8.12 | 0.10 | 1.25% | 7.94 | 8.33 | 136604 | 11081 | 2.71% |
| 2025-12-01 | 8.13 | 8.02 | -0.06 | -0.74% | 8.00 | 8.18 | 66146 | 5330 | 1.31% |
| 2025-11-28 | 7.91 | 8.08 | 0.16 | 2.02% | 7.89 | 8.08 | 76064 | 6093 | 1.51% |
| 2025-11-27 | 7.96 | 7.92 | -0.02 | -0.25% | 7.88 | 8.01 | 66386 | 5276 | 1.32% |
| 2025-11-26 | 8.02 | 7.94 | -0.08 | -1.00% | 7.91 | 8.09 | 83191 | 6651 | 1.65% |
| 2025-11-25 | 7.81 | 8.02 | 0.23 | 2.95% | 7.78 | 8.04 | 123427 | 9832 | 2.45% |
| 2025-11-24 | 7.83 | 7.79 | 0.06 | 0.78% | 7.70 | 7.87 | 92992 | 7232 | 1.85% |
| 2025-11-21 | 8.05 | 7.73 | -0.36 | -4.45% | 7.72 | 8.17 | 152355 | 11966 | 3.02% |
| 2025-11-20 | 8.35 | 8.09 | -0.10 | -1.22% | 8.00 | 8.35 | 134381 | 10897 | 2.67% |
| 2025-11-19 | 8.42 | 8.19 | -0.24 | -2.85% | 8.13 | 8.42 | 180337 | 14804 | 3.58% |
| 2025-11-18 | 8.50 | 8.43 | -0.11 | -1.29% | 8.29 | 8.52 | 231628 | 19405 | 4.60% |
| 2025-11-17 | 8.72 | 8.54 | -0.18 | -2.06% | 8.51 | 8.86 | 307846 | 26658 | 6.11% |
| 2025-11-14 | 8.38 | 8.72 | 0.31 | 3.69% | 8.29 | 8.88 | 405773 | 35181 | 8.06% |
| 2025-11-13 | 8.40 | 8.41 | 0.01 | 0.12% | 8.35 | 8.48 | 178756 | 15004 | 3.55% |
| 2025-11-12 | 8.32 | 8.40 | 0.08 | 0.96% | 8.22 | 8.48 | 264014 | 22073 | 5.24% |
| 2025-11-11 | 8.35 | 8.32 | 0.01 | 0.12% | 8.27 | 8.39 | 173547 | 14453 | 3.45% |
| 2025-11-10 | 8.22 | 8.31 | 0.01 | 0.12% | 8.22 | 8.38 | 172111 | 14264 | 3.42% |
| 2025-11-07 | 8.10 | 8.30 | 0.20 | 2.47% | 8.06 | 8.35 | 278750 | 23001 | 5.53% |
| 2025-11-06 | 8.20 | 8.10 | -0.09 | -1.10% | 8.09 | 8.20 | 128075 | 10401 | 2.54% |
| 2025-11-05 | 8.10 | 8.19 | 0.01 | 0.12% | 8.02 | 8.21 | 166437 | 13543 | 3.30% |
| 2025-11-04 | 8.11 | 8.18 | 0.07 | 0.86% | 8.07 | 8.21 | 204480 | 16653 | 4.06% |
| 2025-11-03 | 8.05 | 8.11 | 0.06 | 0.75% | 8.00 | 8.12 | 152560 | 12333 | 3.03% |
| 2025-10-31 | 8.00 | 8.05 | 0.05 | 0.63% | 7.95 | 8.11 | 154488 | 12429 | 3.07% |
| 2025-10-30 | 8.22 | 8.00 | -0.22 | -2.68% | 7.98 | 8.23 | 243051 | 19621 | 4.83% |
| 2025-10-29 | 8.15 | 8.22 | 0.03 | 0.37% | 8.06 | 8.23 | 224541 | 18345 | 4.46% |
| 2025-10-28 | 8.33 | 8.19 | -0.23 | -2.73% | 8.17 | 8.40 | 309979 | 25621 | 6.15% |
| 2025-10-27 | 8.36 | 8.42 | 0.06 | 0.72% | 8.25 | 8.45 | 393424 | 32807 | 7.81% |
| 2025-10-24 | 8.61 | 8.36 | -0.33 | -3.80% | 8.32 | 8.67 | 485467 | 40910 | 9.64% |
| 2025-10-23 | 9.00 | 8.69 | -0.97 | -10.04% | 8.69 | 9.46 | 658680 | 58719 | 13.08% |
| 2025-10-22 | 9.72 | 9.66 | -1.07 | -9.97% | 9.66 | 10.21 | 660303 | 64356 | 13.11% |
| 2025-10-21 | 11.00 | 10.73 | -0.01 | -0.09% | 9.79 | 11.51 | 1153266 | 122425 | 22.90% |
| 2025-10-20 | 10.74 | 10.74 | 0.98 | 10.04% | 8.78 | 10.74 | 939302 | 95615 | 18.65% |
| 2025-10-17 | 9.34 | 9.76 | 0.89 | 10.03% | 9.34 | 9.76 | 542916 | 52488 | 10.78% |
| 2025-10-16 | 8.87 | 8.87 | 0.81 | 10.05% | 8.00 | 8.87 | 621338 | 53734 | 12.34% |
| 2025-10-15 | 8.06 | 8.06 | 0.73 | 9.96% | 7.69 | 8.06 | 378469 | 30292 | 7.51% |
| 2025-10-14 | 6.67 | 7.33 | 0.67 | 10.06% | 6.65 | 7.33 | 109561 | 7799 | 2.18% |
| 2025-10-13 | 6.57 | 6.66 | -0.07 | -1.04% | 6.43 | 6.74 | 49271 | 3270 | 0.98% |
| 2025-10-10 | 6.60 | 6.73 | 0.13 | 1.97% | 6.56 | 6.75 | 51507 | 3451 | 1.02% |
| 2025-10-09 | 6.56 | 6.60 | 0.04 | 0.61% | 6.51 | 6.63 | 52632 | 3452 | 1.04% |
| 2025-09-30 | 6.58 | 6.56 | -0.03 | -0.46% | 6.53 | 6.60 | 25229 | 1655 | 0.50% |
| 2025-09-29 | 6.46 | 6.59 | 0.14 | 2.17% | 6.35 | 6.60 | 50327 | 3281 | 1.00% |
| 2025-09-26 | 6.37 | 6.45 | 0.07 | 1.10% | 6.36 | 6.52 | 49842 | 3217 | 0.99% |
| 2025-09-25 | 6.51 | 6.38 | -0.13 | -2.00% | 6.38 | 6.54 | 45793 | 2952 | 0.91% |
| 2025-09-24 | 6.43 | 6.51 | 0.08 | 1.24% | 6.40 | 6.51 | 45787 | 2969 | 0.91% |
| 2025-09-23 | 6.54 | 6.43 | -0.12 | -1.83% | 6.29 | 6.57 | 60955 | 3892 | 1.21% |
| 2025-09-22 | 6.63 | 6.55 | -0.08 | -1.21% | 6.50 | 6.66 | 37154 | 2432 | 0.74% |
| 2025-09-19 | 6.61 | 6.63 | 0.05 | 0.76% | 6.49 | 6.67 | 54496 | 3586 | 1.08% |
| 2025-09-18 | 6.78 | 6.58 | -0.21 | -3.09% | 6.54 | 6.81 | 70933 | 4742 | 1.41% |
| 2025-09-17 | 6.91 | 6.79 | -0.12 | -1.74% | 6.77 | 6.91 | 53249 | 3624 | 1.06% |
| 2025-09-16 | 6.88 | 6.91 | 0.10 | 1.47% | 6.81 | 6.93 | 57119 | 3927 | 1.13% |
| 2025-09-15 | 6.88 | 6.81 | -0.07 | -1.02% | 6.77 | 6.88 | 52229 | 3554 | 1.04% |
| 2025-09-12 | 6.89 | 6.88 | 0.03 | 0.44% | 6.83 | 6.94 | 41518 | 2862 | 0.82% |
| 2025-09-11 | 6.84 | 6.85 | -0.01 | -0.15% | 6.75 | 6.87 | 52822 | 3597 | 1.05% |
| 2025-09-10 | 6.88 | 6.86 | -0.03 | -0.44% | 6.83 | 6.93 | 31651 | 2173 | 0.63% |
| 2025-09-09 | 6.88 | 6.89 | -0.01 | -0.14% | 6.83 | 6.95 | 45269 | 3115 | 0.90% |
| 2025-09-08 | 6.81 | 6.90 | 0.08 | 1.17% | 6.80 | 6.91 | 55262 | 3792 | 1.10% |