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 | 7.95 | 8.03 | 0.03 | 0.38% | 7.95 | 8.35 | 99924 | 8142 | 2.80% |
| 2025-12-15 | 7.96 | 8.00 | 0.04 | 0.50% | 7.91 | 8.09 | 43450 | 3475 | 1.22% |
| 2025-12-12 | 7.99 | 7.96 | -0.06 | -0.75% | 7.83 | 8.04 | 35225 | 2799 | 0.99% |
| 2025-12-11 | 8.22 | 8.02 | -0.27 | -3.26% | 8.01 | 8.34 | 62845 | 5080 | 1.76% |
| 2025-12-10 | 8.27 | 8.29 | 0.03 | 0.36% | 8.22 | 8.55 | 74067 | 6195 | 2.08% |
| 2025-12-09 | 8.05 | 8.26 | 0.17 | 2.10% | 8.00 | 8.35 | 79032 | 6519 | 2.22% |
| 2025-12-08 | 8.35 | 8.09 | -0.24 | -2.88% | 8.08 | 8.46 | 99471 | 8189 | 2.79% |
| 2025-12-05 | 8.32 | 8.33 | 0.02 | 0.24% | 8.23 | 8.37 | 27931 | 2319 | 0.78% |
| 2025-12-04 | 8.40 | 8.31 | -0.06 | -0.72% | 8.30 | 8.53 | 37292 | 3125 | 1.05% |
| 2025-12-03 | 8.49 | 8.37 | -0.14 | -1.65% | 8.30 | 8.51 | 43959 | 3680 | 1.23% |
| 2025-12-02 | 8.52 | 8.51 | -0.05 | -0.58% | 8.46 | 8.62 | 40605 | 3454 | 1.14% |
| 2025-12-01 | 8.61 | 8.56 | -0.10 | -1.15% | 8.55 | 8.78 | 65762 | 5693 | 1.85% |
| 2025-11-28 | 8.38 | 8.66 | 0.27 | 3.22% | 8.30 | 8.85 | 100774 | 8668 | 2.83% |
| 2025-11-27 | 8.47 | 8.39 | -0.08 | -0.94% | 8.39 | 8.55 | 42907 | 3630 | 1.20% |
| 2025-11-26 | 8.26 | 8.47 | 0.21 | 2.54% | 8.21 | 8.52 | 65323 | 5504 | 1.83% |
| 2025-11-25 | 8.35 | 8.26 | -0.04 | -0.48% | 8.26 | 8.43 | 52160 | 4351 | 1.46% |
| 2025-11-24 | 8.13 | 8.30 | 0.25 | 3.11% | 8.13 | 8.39 | 56122 | 4637 | 1.57% |
| 2025-11-21 | 8.46 | 8.05 | -0.54 | -6.29% | 8.05 | 8.59 | 85955 | 7144 | 2.41% |
| 2025-11-20 | 8.48 | 8.59 | 0.14 | 1.66% | 8.21 | 8.71 | 97496 | 8160 | 2.74% |
| 2025-11-19 | 8.55 | 8.45 | -0.16 | -1.86% | 8.43 | 8.69 | 57512 | 4917 | 1.61% |
| 2025-11-18 | 8.73 | 8.61 | -0.12 | -1.37% | 8.40 | 8.73 | 75603 | 6455 | 2.12% |
| 2025-11-17 | 8.70 | 8.73 | -0.03 | -0.34% | 8.57 | 8.83 | 76468 | 6635 | 2.15% |
| 2025-11-14 | 8.81 | 8.76 | -0.22 | -2.45% | 8.75 | 9.09 | 118366 | 10555 | 3.32% |
| 2025-11-13 | 8.63 | 8.98 | 0.35 | 4.06% | 8.63 | 9.11 | 159445 | 14122 | 4.47% |
| 2025-11-12 | 8.49 | 8.63 | 0.09 | 1.05% | 8.46 | 8.87 | 131728 | 11393 | 3.70% |
| 2025-11-11 | 8.62 | 8.54 | -0.09 | -1.04% | 8.37 | 8.63 | 93620 | 7959 | 2.63% |
| 2025-11-10 | 8.62 | 8.63 | 0.01 | 0.12% | 8.47 | 8.73 | 97738 | 8396 | 2.74% |
| 2025-11-07 | 8.80 | 8.62 | -0.23 | -2.60% | 8.57 | 8.88 | 114116 | 9936 | 3.20% |
| 2025-11-06 | 9.08 | 8.85 | -0.17 | -1.88% | 8.70 | 9.08 | 109608 | 9674 | 3.08% |
| 2025-11-05 | 8.99 | 9.02 | -0.02 | -0.22% | 8.94 | 9.19 | 74430 | 6744 | 2.09% |
| 2025-11-04 | 9.05 | 9.04 | -0.06 | -0.66% | 8.91 | 9.26 | 103294 | 9344 | 2.90% |
| 2025-11-03 | 9.18 | 9.10 | -0.07 | -0.76% | 9.08 | 9.35 | 109136 | 10024 | 3.06% |
| 2025-10-31 | 9.42 | 9.17 | -0.09 | -0.97% | 9.17 | 9.54 | 105513 | 9856 | 2.96% |
| 2025-10-30 | 9.58 | 9.26 | -0.42 | -4.34% | 9.26 | 9.60 | 112632 | 10657 | 3.16% |
| 2025-10-29 | 9.65 | 9.68 | -0.07 | -0.72% | 9.10 | 9.85 | 232275 | 22018 | 6.52% |
| 2025-10-28 | 9.28 | 9.75 | 0.35 | 3.72% | 9.23 | 10.10 | 243329 | 23425 | 6.83% |
| 2025-10-27 | 8.50 | 9.40 | 0.85 | 9.94% | 8.35 | 9.40 | 265503 | 23600 | 7.45% |
| 2025-10-24 | 8.46 | 8.55 | 0.10 | 1.18% | 8.35 | 8.67 | 133816 | 11383 | 3.75% |
| 2025-10-23 | 8.36 | 8.45 | 0.17 | 2.05% | 8.25 | 8.53 | 112572 | 9478 | 3.16% |
| 2025-10-22 | 8.30 | 8.28 | -0.02 | -0.24% | 8.25 | 8.88 | 125961 | 10629 | 3.53% |
| 2025-10-21 | 8.33 | 8.30 | -0.03 | -0.36% | 8.22 | 8.45 | 110675 | 9209 | 3.11% |
| 2025-10-20 | 7.80 | 8.33 | 0.58 | 7.48% | 7.80 | 8.40 | 183344 | 15068 | 5.14% |
| 2025-10-17 | 7.70 | 7.75 | 0.01 | 0.13% | 7.68 | 7.85 | 62560 | 4874 | 1.76% |
| 2025-10-16 | 7.87 | 7.74 | -0.17 | -2.15% | 7.72 | 7.99 | 73222 | 5730 | 2.05% |
| 2025-10-15 | 7.89 | 7.91 | 0.05 | 0.64% | 7.81 | 8.19 | 138419 | 11055 | 3.88% |
| 2025-10-14 | 7.83 | 7.86 | 0.07 | 0.90% | 7.79 | 7.99 | 78964 | 6235 | 2.22% |
| 2025-10-13 | 7.61 | 7.79 | 0.01 | 0.13% | 7.40 | 7.87 | 71383 | 5513 | 2.00% |
| 2025-10-10 | 7.79 | 7.78 | -0.02 | -0.26% | 7.76 | 7.97 | 73614 | 5779 | 2.07% |
| 2025-10-09 | 7.67 | 7.80 | 0.11 | 1.43% | 7.57 | 7.87 | 77685 | 6027 | 2.18% |
| 2025-09-30 | 7.61 | 7.69 | 0.08 | 1.05% | 7.53 | 7.71 | 77673 | 5919 | 2.18% |
| 2025-09-29 | 7.75 | 7.61 | -0.14 | -1.81% | 7.55 | 7.91 | 137176 | 10570 | 3.85% |
| 2025-09-26 | 7.77 | 7.75 | -0.02 | -0.26% | 7.64 | 7.85 | 74153 | 5750 | 2.08% |
| 2025-09-25 | 7.93 | 7.77 | -0.13 | -1.65% | 7.73 | 8.07 | 108033 | 8524 | 3.03% |
| 2025-09-24 | 7.85 | 7.90 | 0.06 | 0.77% | 7.81 | 8.01 | 58634 | 4633 | 1.65% |
| 2025-09-23 | 7.96 | 7.84 | -0.12 | -1.51% | 7.70 | 7.96 | 77214 | 6009 | 2.17% |
| 2025-09-22 | 8.16 | 7.96 | -0.13 | -1.61% | 7.91 | 8.18 | 57084 | 4563 | 1.60% |
| 2025-09-19 | 8.16 | 8.09 | -0.09 | -1.10% | 8.02 | 8.21 | 84036 | 6804 | 2.36% |
| 2025-09-18 | 8.60 | 8.18 | -0.41 | -4.77% | 8.10 | 8.65 | 174609 | 14571 | 4.90% |
| 2025-09-17 | 8.79 | 8.59 | -0.19 | -2.16% | 8.55 | 8.88 | 106608 | 9249 | 2.99% |
| 2025-09-16 | 8.68 | 8.78 | 0.11 | 1.27% | 8.67 | 8.80 | 64710 | 5654 | 1.82% |
| 2025-09-15 | 8.96 | 8.67 | -0.27 | -3.02% | 8.59 | 8.99 | 113826 | 9953 | 3.19% |
| 2025-09-12 | 9.13 | 8.94 | -0.26 | -2.83% | 8.93 | 9.32 | 135232 | 12337 | 3.79% |
| 2025-09-11 | 9.20 | 9.20 | -0.05 | -0.54% | 9.00 | 9.44 | 124880 | 11575 | 3.50% |
| 2025-09-10 | 9.30 | 9.25 | -0.07 | -0.75% | 9.20 | 9.47 | 61121 | 5679 | 1.71% |
| 2025-09-09 | 9.48 | 9.32 | -0.17 | -1.79% | 9.31 | 9.62 | 75636 | 7115 | 2.12% |
| 2025-09-08 | 9.28 | 9.49 | 0.17 | 1.82% | 9.26 | 9.52 | 74892 | 7079 | 2.10% |