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 | 8.33 | 8.78 | 0.39 | 4.65% | 8.33 | 9.20 | 705419 | 61949 | 10.48% |
| 2025-12-15 | 8.37 | 8.39 | -0.06 | -0.71% | 8.18 | 8.49 | 227091 | 18968 | 3.37% |
| 2025-12-12 | 8.57 | 8.45 | -0.13 | -1.52% | 8.42 | 8.75 | 315999 | 27144 | 4.69% |
| 2025-12-11 | 8.59 | 8.58 | 0.00 | 0.00% | 8.47 | 8.76 | 279058 | 24070 | 4.14% |
| 2025-12-10 | 8.63 | 8.58 | -0.06 | -0.69% | 8.51 | 8.69 | 186802 | 16044 | 2.77% |
| 2025-12-09 | 8.70 | 8.64 | -0.06 | -0.69% | 8.63 | 8.88 | 289177 | 25254 | 4.30% |
| 2025-12-08 | 8.57 | 8.70 | 0.16 | 1.87% | 8.54 | 8.83 | 396581 | 34569 | 5.89% |
| 2025-12-05 | 8.32 | 8.54 | 0.19 | 2.28% | 8.20 | 8.67 | 286562 | 24105 | 4.26% |
| 2025-12-04 | 8.69 | 8.35 | -0.20 | -2.34% | 8.34 | 8.69 | 253791 | 21444 | 3.77% |
| 2025-12-03 | 8.52 | 8.55 | 0.05 | 0.59% | 8.36 | 8.64 | 297909 | 25351 | 4.42% |
| 2025-12-02 | 8.30 | 8.50 | 0.16 | 1.92% | 8.26 | 8.64 | 360419 | 30610 | 5.35% |
| 2025-12-01 | 8.29 | 8.34 | 0.04 | 0.48% | 8.28 | 8.36 | 154232 | 12834 | 2.29% |
| 2025-11-28 | 8.35 | 8.30 | 0.00 | 0.00% | 8.23 | 8.38 | 148021 | 12286 | 2.20% |
| 2025-11-27 | 8.30 | 8.30 | -0.02 | -0.24% | 8.24 | 8.37 | 136285 | 11314 | 2.02% |
| 2025-11-26 | 8.45 | 8.32 | -0.16 | -1.89% | 8.29 | 8.52 | 214958 | 17999 | 3.19% |
| 2025-11-25 | 8.39 | 8.48 | 0.09 | 1.07% | 8.30 | 8.54 | 280884 | 23700 | 4.17% |
| 2025-11-24 | 8.24 | 8.39 | 0.27 | 3.33% | 8.18 | 8.58 | 339449 | 28496 | 5.04% |
| 2025-11-21 | 8.15 | 8.12 | -0.19 | -2.29% | 7.99 | 8.33 | 270392 | 22038 | 4.02% |
| 2025-11-20 | 8.25 | 8.31 | 0.02 | 0.24% | 8.24 | 8.43 | 153436 | 12752 | 2.28% |
| 2025-11-19 | 8.37 | 8.29 | -0.09 | -1.07% | 8.23 | 8.40 | 197091 | 16324 | 2.93% |
| 2025-11-18 | 8.26 | 8.38 | 0.08 | 0.96% | 8.23 | 8.64 | 304660 | 25716 | 4.53% |
| 2025-11-17 | 8.26 | 8.30 | 0.04 | 0.48% | 8.16 | 8.33 | 147276 | 12184 | 2.19% |
| 2025-11-14 | 8.28 | 8.26 | -0.09 | -1.08% | 8.24 | 8.41 | 183446 | 15244 | 2.72% |
| 2025-11-13 | 8.28 | 8.35 | 0.09 | 1.09% | 8.23 | 8.50 | 233599 | 19579 | 3.47% |
| 2025-11-12 | 8.36 | 8.26 | -0.15 | -1.78% | 8.21 | 8.46 | 226581 | 18767 | 3.37% |
| 2025-11-11 | 8.24 | 8.41 | 0.18 | 2.19% | 8.18 | 8.60 | 406447 | 34228 | 6.04% |
| 2025-11-10 | 8.14 | 8.23 | 0.12 | 1.48% | 8.13 | 8.28 | 221132 | 18188 | 3.28% |
| 2025-11-07 | 7.99 | 8.11 | 0.10 | 1.25% | 7.98 | 8.20 | 161789 | 13099 | 2.40% |
| 2025-11-06 | 8.00 | 8.01 | 0.01 | 0.13% | 7.95 | 8.05 | 110540 | 8845 | 1.64% |
| 2025-11-05 | 7.82 | 8.00 | 0.11 | 1.39% | 7.81 | 8.02 | 151354 | 12031 | 2.25% |
| 2025-11-04 | 7.87 | 7.89 | 0.02 | 0.25% | 7.83 | 8.00 | 131595 | 10401 | 1.95% |
| 2025-11-03 | 7.85 | 7.87 | 0.02 | 0.25% | 7.80 | 7.88 | 97378 | 7635 | 1.45% |
| 2025-10-31 | 7.82 | 7.85 | 0.03 | 0.38% | 7.77 | 7.87 | 111545 | 8741 | 1.66% |
| 2025-10-30 | 7.81 | 7.82 | 0.01 | 0.13% | 7.79 | 7.94 | 149406 | 11747 | 2.22% |
| 2025-10-29 | 7.72 | 7.81 | 0.05 | 0.64% | 7.68 | 7.82 | 112778 | 8733 | 1.68% |
| 2025-10-28 | 7.68 | 7.76 | 0.06 | 0.78% | 7.63 | 7.80 | 109075 | 8451 | 1.62% |
| 2025-10-27 | 7.72 | 7.70 | 0.01 | 0.13% | 7.65 | 7.74 | 96801 | 7451 | 1.44% |
| 2025-10-24 | 7.69 | 7.69 | 0.04 | 0.52% | 7.67 | 7.75 | 99901 | 7696 | 1.48% |
| 2025-10-23 | 7.55 | 7.65 | 0.07 | 0.92% | 7.48 | 7.66 | 87917 | 6645 | 1.31% |
| 2025-10-22 | 7.60 | 7.58 | -0.01 | -0.13% | 7.56 | 7.65 | 83676 | 6366 | 1.24% |
| 2025-10-21 | 7.49 | 7.59 | 0.13 | 1.74% | 7.40 | 7.60 | 94212 | 7110 | 1.40% |
| 2025-10-20 | 7.39 | 7.46 | 0.16 | 2.19% | 7.39 | 7.49 | 117870 | 8766 | 1.75% |
| 2025-10-17 | 7.61 | 7.30 | -0.31 | -4.07% | 7.30 | 7.63 | 187735 | 13958 | 2.79% |
| 2025-10-16 | 7.78 | 7.61 | -0.19 | -2.44% | 7.60 | 7.79 | 136189 | 10445 | 2.02% |
| 2025-10-15 | 7.74 | 7.80 | 0.06 | 0.78% | 7.66 | 7.83 | 125849 | 9772 | 1.87% |
| 2025-10-14 | 7.97 | 7.74 | -0.19 | -2.40% | 7.70 | 8.01 | 189261 | 14836 | 2.81% |
| 2025-10-13 | 7.70 | 7.93 | -0.01 | -0.13% | 7.55 | 7.95 | 198301 | 15464 | 2.95% |
| 2025-10-10 | 8.02 | 7.94 | -0.09 | -1.12% | 7.93 | 8.06 | 146900 | 11715 | 2.18% |
| 2025-10-09 | 7.96 | 8.03 | 0.10 | 1.26% | 7.91 | 8.05 | 184482 | 14764 | 2.74% |
| 2025-09-30 | 7.97 | 7.93 | -0.04 | -0.50% | 7.89 | 8.03 | 176156 | 14001 | 2.62% |
| 2025-09-29 | 8.01 | 7.97 | -0.04 | -0.50% | 7.91 | 8.08 | 181478 | 14496 | 2.70% |
| 2025-09-26 | 8.13 | 8.01 | -0.11 | -1.35% | 7.97 | 8.14 | 197305 | 15869 | 2.93% |
| 2025-09-25 | 8.25 | 8.12 | -0.14 | -1.69% | 8.09 | 8.35 | 279458 | 22904 | 4.15% |
| 2025-09-24 | 8.00 | 8.26 | 0.15 | 1.85% | 8.00 | 8.33 | 384915 | 31618 | 5.72% |
| 2025-09-23 | 7.95 | 8.11 | 0.17 | 2.14% | 7.71 | 8.21 | 437962 | 35011 | 6.51% |
| 2025-09-22 | 7.80 | 7.94 | 0.14 | 1.79% | 7.77 | 8.12 | 279632 | 22312 | 4.15% |
| 2025-09-19 | 7.75 | 7.80 | 0.03 | 0.39% | 7.66 | 7.84 | 163850 | 12683 | 2.43% |
| 2025-09-18 | 7.82 | 7.77 | -0.05 | -0.64% | 7.67 | 7.94 | 217314 | 17049 | 3.23% |
| 2025-09-17 | 7.78 | 7.82 | 0.03 | 0.39% | 7.75 | 7.88 | 127455 | 9976 | 1.89% |
| 2025-09-16 | 7.78 | 7.79 | 0.01 | 0.13% | 7.70 | 7.82 | 133152 | 10341 | 1.98% |
| 2025-09-15 | 7.80 | 7.78 | -0.02 | -0.26% | 7.71 | 7.85 | 150734 | 11715 | 2.24% |
| 2025-09-12 | 7.78 | 7.80 | 0.05 | 0.65% | 7.71 | 7.98 | 203859 | 15937 | 3.03% |
| 2025-09-11 | 7.57 | 7.75 | 0.18 | 2.38% | 7.48 | 7.75 | 145807 | 11147 | 2.17% |
| 2025-09-10 | 7.59 | 7.57 | -0.04 | -0.53% | 7.54 | 7.65 | 100629 | 7634 | 1.49% |
| 2025-09-09 | 7.72 | 7.61 | -0.13 | -1.68% | 7.57 | 7.73 | 120339 | 9197 | 1.79% |
| 2025-09-08 | 7.73 | 7.74 | 0.03 | 0.39% | 7.70 | 7.83 | 161440 | 12490 | 2.40% |