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 | 7.72 | 7.80 | 0.04 | 0.52% | 7.70 | 7.96 | 132663 | 10371 | 1.51% |
| 2025-12-15 | 7.76 | 7.76 | -0.22 | -2.76% | 7.74 | 7.92 | 149866 | 11705 | 1.70% |
| 2025-12-12 | 7.75 | 7.98 | 0.28 | 3.64% | 7.75 | 8.09 | 284879 | 22777 | 3.24% |
| 2025-12-11 | 7.46 | 7.70 | 0.37 | 5.05% | 7.34 | 7.70 | 255249 | 19219 | 2.90% |
| 2025-12-10 | 7.69 | 7.33 | -0.39 | -5.05% | 7.33 | 7.69 | 217489 | 16123 | 2.47% |
| 2025-12-09 | 7.90 | 7.72 | -0.19 | -2.40% | 7.70 | 7.90 | 128139 | 9925 | 1.46% |
| 2025-12-08 | 7.74 | 7.91 | 0.18 | 2.33% | 7.69 | 8.10 | 208866 | 16372 | 2.37% |
| 2025-12-05 | 7.75 | 7.73 | -0.41 | -5.04% | 7.73 | 7.95 | 274908 | 21369 | 3.12% |
| 2025-12-04 | 8.63 | 8.14 | -0.43 | -5.02% | 8.14 | 8.75 | 262989 | 21868 | 2.99% |
| 2025-12-03 | 8.58 | 8.57 | -0.10 | -1.15% | 8.35 | 8.71 | 191888 | 16360 | 2.18% |
| 2025-12-02 | 9.04 | 8.67 | -0.43 | -4.73% | 8.65 | 9.21 | 294291 | 26106 | 3.35% |
| 2025-12-01 | 9.07 | 9.10 | 0.03 | 0.33% | 8.79 | 9.17 | 189067 | 16984 | 2.15% |
| 2025-11-28 | 9.27 | 9.07 | -0.16 | -1.73% | 9.01 | 9.34 | 229849 | 21061 | 2.61% |
| 2025-11-27 | 9.29 | 9.23 | 0.11 | 1.21% | 9.08 | 9.39 | 204843 | 18944 | 2.33% |
| 2025-11-26 | 9.09 | 9.12 | 0.00 | 0.00% | 8.98 | 9.29 | 227201 | 20694 | 2.58% |
| 2025-11-25 | 8.81 | 9.12 | 0.28 | 3.17% | 8.80 | 9.28 | 336552 | 30672 | 3.83% |
| 2025-11-24 | 8.76 | 8.84 | 0.08 | 0.91% | 8.63 | 8.90 | 199227 | 17517 | 2.26% |
| 2025-11-21 | 9.18 | 8.76 | -0.35 | -3.84% | 8.67 | 9.38 | 369231 | 33197 | 4.20% |
| 2025-11-20 | 9.05 | 9.11 | 0.12 | 1.33% | 8.92 | 9.40 | 361454 | 33285 | 4.11% |
| 2025-11-19 | 8.30 | 8.99 | 0.43 | 5.02% | 8.30 | 8.99 | 354837 | 30750 | 4.03% |
| 2025-11-18 | 8.60 | 8.56 | -0.25 | -2.84% | 8.48 | 9.15 | 442181 | 38451 | 5.03% |
| 2025-11-17 | 9.33 | 8.81 | -0.24 | -2.65% | 8.64 | 9.48 | 629576 | 56572 | 7.16% |
| 2025-11-14 | 8.72 | 9.05 | 0.43 | 4.99% | 8.71 | 9.05 | 336534 | 30219 | 3.83% |
| 2025-11-13 | 8.62 | 8.62 | 0.41 | 4.99% | 8.13 | 8.62 | 719045 | 61390 | 8.17% |
| 2025-11-12 | 8.00 | 8.21 | 0.39 | 4.99% | 7.94 | 8.21 | 265252 | 21566 | 3.01% |
| 2025-11-11 | 7.56 | 7.82 | 0.37 | 4.97% | 7.51 | 7.82 | 240514 | 18420 | 2.73% |
| 2025-11-10 | 7.62 | 7.45 | -0.18 | -2.36% | 7.45 | 7.65 | 196735 | 14739 | 2.24% |
| 2025-11-07 | 7.62 | 7.63 | 0.00 | 0.00% | 7.62 | 7.85 | 180010 | 13850 | 2.05% |
| 2025-11-06 | 7.73 | 7.63 | -0.13 | -1.68% | 7.52 | 7.81 | 222954 | 17069 | 2.53% |
| 2025-11-05 | 7.46 | 7.76 | 0.15 | 1.97% | 7.45 | 7.84 | 243265 | 18647 | 2.77% |
| 2025-11-04 | 7.76 | 7.61 | -0.21 | -2.69% | 7.54 | 7.95 | 328022 | 25358 | 3.73% |
| 2025-11-03 | 7.56 | 7.82 | 0.26 | 3.44% | 7.38 | 7.92 | 431684 | 33170 | 4.91% |
| 2025-10-31 | 7.09 | 7.56 | 0.27 | 3.70% | 6.97 | 7.65 | 558925 | 40870 | 6.35% |
| 2025-10-30 | 7.53 | 7.29 | -0.38 | -4.95% | 7.29 | 7.53 | 605073 | 44289 | 6.88% |
| 2025-10-29 | 8.47 | 7.67 | -0.40 | -4.96% | 7.67 | 8.47 | 934171 | 73574 | 10.62% |
| 2025-10-28 | 8.07 | 8.07 | 0.38 | 4.94% | 8.07 | 8.07 | 20352 | 1642 | 0.23% |
| 2025-10-27 | 7.69 | 7.69 | 0.37 | 5.05% | 7.69 | 7.69 | 24128 | 1855 | 0.27% |
| 2025-10-24 | 6.89 | 7.32 | 0.35 | 5.02% | 6.85 | 7.32 | 228748 | 16474 | 2.60% |
| 2025-10-23 | 6.80 | 6.97 | 0.26 | 3.87% | 6.37 | 7.05 | 678504 | 46265 | 7.71% |
| 2025-10-21 | 6.48 | 6.71 | 0.32 | 5.01% | 6.40 | 6.71 | 125125 | 8297 | 1.42% |
| 2025-10-20 | 6.26 | 6.39 | 0.11 | 1.75% | 6.03 | 6.49 | 298712 | 18652 | 3.40% |
| 2025-10-17 | 6.48 | 6.28 | 0.05 | 0.80% | 6.26 | 6.54 | 448145 | 28813 | 5.09% |
| 2025-10-16 | 5.94 | 6.23 | 0.30 | 5.06% | 5.94 | 6.23 | 179481 | 11010 | 2.04% |
| 2025-10-15 | 5.82 | 5.93 | 0.12 | 2.07% | 5.77 | 6.03 | 155192 | 9183 | 1.76% |
| 2025-10-14 | 5.84 | 5.81 | -0.04 | -0.68% | 5.81 | 5.91 | 75908 | 4443 | 0.86% |
| 2025-10-13 | 5.79 | 5.85 | -0.08 | -1.35% | 5.77 | 5.87 | 115438 | 6725 | 1.31% |
| 2025-10-10 | 5.85 | 5.93 | 0.04 | 0.68% | 5.82 | 5.95 | 116408 | 6851 | 1.32% |
| 2025-10-09 | 6.03 | 5.89 | -0.04 | -0.67% | 5.89 | 6.03 | 123092 | 7298 | 1.40% |
| 2025-09-30 | 5.84 | 5.93 | 0.07 | 1.19% | 5.78 | 5.95 | 176001 | 10327 | 2.00% |
| 2025-09-29 | 5.88 | 5.86 | -0.03 | -0.51% | 5.78 | 5.92 | 109421 | 6419 | 1.24% |
| 2025-09-26 | 5.89 | 5.89 | 0.01 | 0.17% | 5.83 | 6.00 | 134065 | 7921 | 1.52% |
| 2025-09-25 | 5.87 | 5.88 | -0.01 | -0.17% | 5.83 | 5.90 | 73539 | 4309 | 0.84% |
| 2025-09-24 | 5.79 | 5.89 | 0.07 | 1.20% | 5.79 | 5.92 | 78796 | 4613 | 0.90% |
| 2025-09-23 | 5.89 | 5.82 | -0.06 | -1.02% | 5.77 | 5.90 | 103828 | 6028 | 1.18% |
| 2025-09-22 | 5.92 | 5.88 | -0.06 | -1.01% | 5.85 | 5.97 | 117516 | 6937 | 1.34% |
| 2025-09-19 | 5.84 | 5.94 | 0.08 | 1.37% | 5.84 | 5.98 | 125193 | 7421 | 1.42% |
| 2025-09-18 | 5.91 | 5.86 | -0.10 | -1.68% | 5.84 | 6.03 | 146038 | 8653 | 1.66% |
| 2025-09-17 | 5.99 | 5.96 | 0.14 | 2.41% | 5.91 | 6.07 | 189239 | 11342 | 2.15% |
| 2025-09-16 | 5.85 | 5.82 | -0.02 | -0.34% | 5.82 | 5.93 | 100348 | 5886 | 1.14% |
| 2025-09-15 | 5.85 | 5.84 | -0.07 | -1.18% | 5.75 | 5.95 | 153944 | 9014 | 1.75% |
| 2025-09-12 | 5.70 | 5.91 | 0.21 | 3.68% | 5.68 | 5.99 | 219168 | 12935 | 2.49% |
| 2025-09-11 | 5.73 | 5.70 | -0.07 | -1.21% | 5.67 | 5.76 | 84496 | 4814 | 0.96% |
| 2025-09-10 | 5.76 | 5.77 | 0.02 | 0.35% | 5.63 | 5.85 | 143507 | 8201 | 1.63% |
| 2025-09-09 | 5.81 | 5.75 | -0.09 | -1.54% | 5.72 | 5.88 | 121252 | 7008 | 1.38% |
| 2025-09-08 | 5.93 | 5.84 | -0.15 | -2.50% | 5.82 | 6.08 | 210631 | 12470 | 2.39% |