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 | 8.42 | 8.29 | -0.02 | -0.24% | 8.14 | 8.46 | 89484 | 7397 | 1.28% |
| 2025-12-15 | 8.13 | 8.31 | 0.12 | 1.47% | 7.91 | 8.50 | 149742 | 12303 | 2.14% |
| 2025-12-12 | 8.31 | 8.19 | -0.17 | -2.03% | 8.15 | 8.40 | 96444 | 7939 | 1.38% |
| 2025-12-11 | 8.76 | 8.36 | -0.43 | -4.89% | 8.31 | 8.83 | 122642 | 10409 | 1.75% |
| 2025-12-10 | 8.81 | 8.79 | -0.08 | -0.90% | 8.74 | 8.92 | 77675 | 6842 | 1.11% |
| 2025-12-09 | 8.83 | 8.87 | -0.02 | -0.22% | 8.73 | 8.93 | 127811 | 11299 | 1.83% |
| 2025-12-08 | 8.44 | 8.89 | 0.46 | 5.46% | 8.44 | 9.25 | 276776 | 24865 | 3.96% |
| 2025-12-05 | 8.28 | 8.43 | 0.12 | 1.44% | 8.22 | 8.45 | 84255 | 7043 | 1.21% |
| 2025-12-04 | 8.26 | 8.31 | -0.03 | -0.36% | 8.23 | 8.41 | 87484 | 7264 | 1.25% |
| 2025-12-03 | 8.14 | 8.34 | 0.19 | 2.33% | 8.11 | 8.39 | 135068 | 11186 | 1.93% |
| 2025-12-02 | 8.10 | 8.15 | 0.06 | 0.74% | 7.95 | 8.23 | 95854 | 7777 | 1.37% |
| 2025-12-01 | 8.12 | 8.09 | -0.04 | -0.49% | 8.01 | 8.27 | 125020 | 10204 | 1.79% |
| 2025-11-28 | 7.76 | 8.13 | 0.37 | 4.77% | 7.72 | 8.19 | 173836 | 13987 | 2.49% |
| 2025-11-27 | 8.00 | 7.76 | -0.16 | -2.02% | 7.74 | 8.03 | 123975 | 9695 | 1.77% |
| 2025-11-26 | 7.53 | 7.92 | 0.36 | 4.76% | 7.53 | 8.00 | 211083 | 16621 | 3.02% |
| 2025-11-25 | 7.62 | 7.56 | -0.06 | -0.79% | 7.50 | 7.67 | 106497 | 8092 | 1.52% |
| 2025-11-24 | 7.75 | 7.62 | -0.07 | -0.91% | 7.62 | 7.90 | 123425 | 9540 | 1.77% |
| 2025-11-21 | 7.95 | 7.69 | -0.22 | -2.78% | 7.69 | 8.05 | 192204 | 15045 | 2.75% |
| 2025-11-20 | 8.39 | 7.91 | -0.71 | -8.24% | 7.88 | 8.39 | 319488 | 25615 | 4.57% |
| 2025-11-19 | 8.26 | 8.62 | 0.34 | 4.11% | 8.14 | 8.75 | 377865 | 32085 | 5.40% |
| 2025-11-18 | 8.24 | 8.28 | -0.02 | -0.24% | 8.10 | 8.45 | 174676 | 14384 | 2.50% |
| 2025-11-17 | 8.66 | 8.30 | -0.20 | -2.35% | 8.21 | 8.76 | 240648 | 20222 | 3.44% |
| 2025-11-14 | 8.16 | 8.50 | 0.26 | 3.16% | 8.12 | 8.70 | 350525 | 29667 | 5.01% |
| 2025-11-13 | 7.76 | 8.24 | 0.53 | 6.87% | 7.66 | 8.35 | 313554 | 25336 | 4.48% |
| 2025-11-12 | 7.64 | 7.71 | 0.07 | 0.92% | 7.59 | 7.78 | 97760 | 7498 | 1.40% |
| 2025-11-11 | 7.47 | 7.64 | 0.17 | 2.28% | 7.45 | 7.80 | 111160 | 8469 | 1.59% |
| 2025-11-10 | 7.36 | 7.47 | 0.12 | 1.63% | 7.34 | 7.54 | 88762 | 6616 | 1.27% |
| 2025-11-07 | 7.31 | 7.35 | 0.05 | 0.68% | 7.29 | 7.41 | 67954 | 4999 | 0.97% |
| 2025-11-06 | 7.29 | 7.30 | -0.02 | -0.27% | 7.26 | 7.31 | 37377 | 2720 | 0.53% |
| 2025-11-05 | 7.25 | 7.32 | 0.04 | 0.55% | 7.24 | 7.34 | 49227 | 3597 | 0.70% |
| 2025-11-04 | 7.25 | 7.28 | 0.02 | 0.28% | 7.23 | 7.29 | 35647 | 2590 | 0.51% |
| 2025-11-03 | 7.22 | 7.26 | 0.08 | 1.11% | 7.18 | 7.29 | 46452 | 3364 | 0.66% |
| 2025-10-31 | 7.12 | 7.18 | 0.08 | 1.13% | 7.10 | 7.19 | 46733 | 3345 | 0.67% |
| 2025-10-30 | 7.29 | 7.10 | -0.14 | -1.93% | 7.08 | 7.32 | 85246 | 6126 | 1.22% |
| 2025-10-29 | 7.25 | 7.24 | -0.03 | -0.41% | 7.19 | 7.27 | 27877 | 2014 | 0.40% |
| 2025-10-28 | 7.24 | 7.27 | 0.02 | 0.28% | 7.19 | 7.29 | 32076 | 2327 | 0.46% |
| 2025-10-27 | 7.19 | 7.25 | 0.08 | 1.12% | 7.12 | 7.33 | 61928 | 4467 | 0.89% |
| 2025-10-24 | 7.23 | 7.17 | -0.05 | -0.69% | 7.15 | 7.26 | 39874 | 2868 | 0.57% |
| 2025-10-23 | 7.18 | 7.22 | 0.07 | 0.98% | 7.13 | 7.22 | 40564 | 2908 | 0.58% |
| 2025-10-22 | 7.14 | 7.15 | -0.02 | -0.28% | 7.11 | 7.22 | 33119 | 2377 | 0.47% |
| 2025-10-21 | 7.07 | 7.17 | 0.12 | 1.70% | 7.04 | 7.19 | 53331 | 3810 | 0.76% |
| 2025-10-20 | 7.06 | 7.05 | 0.02 | 0.28% | 7.02 | 7.10 | 32814 | 2312 | 0.47% |
| 2025-10-17 | 7.10 | 7.03 | -0.08 | -1.13% | 7.01 | 7.12 | 42897 | 3030 | 0.61% |
| 2025-10-16 | 7.15 | 7.11 | -0.06 | -0.84% | 7.09 | 7.20 | 36979 | 2635 | 0.53% |
| 2025-10-15 | 7.13 | 7.17 | 0.05 | 0.70% | 7.09 | 7.18 | 34612 | 2474 | 0.50% |
| 2025-10-14 | 7.16 | 7.12 | -0.03 | -0.42% | 7.07 | 7.18 | 52345 | 3731 | 0.75% |
| 2025-10-13 | 7.02 | 7.15 | -0.01 | -0.14% | 7.00 | 7.17 | 49260 | 3502 | 0.70% |
| 2025-10-10 | 7.09 | 7.16 | 0.07 | 0.99% | 7.06 | 7.19 | 49506 | 3543 | 0.71% |
| 2025-10-09 | 7.15 | 7.09 | -0.03 | -0.42% | 7.02 | 7.15 | 51515 | 3636 | 0.74% |
| 2025-09-30 | 7.10 | 7.12 | -0.01 | -0.14% | 7.06 | 7.15 | 33459 | 2376 | 0.48% |
| 2025-09-29 | 7.14 | 7.13 | 0.00 | 0.00% | 7.02 | 7.17 | 49349 | 3504 | 0.71% |
| 2025-09-26 | 7.18 | 7.13 | -0.04 | -0.56% | 7.11 | 7.21 | 32736 | 2340 | 0.47% |
| 2025-09-25 | 7.34 | 7.17 | -0.17 | -2.32% | 7.16 | 7.34 | 65187 | 4704 | 0.93% |
| 2025-09-24 | 7.30 | 7.34 | 0.04 | 0.55% | 7.28 | 7.40 | 37159 | 2726 | 0.53% |
| 2025-09-23 | 7.43 | 7.41 | -0.02 | -0.27% | 7.22 | 7.47 | 71421 | 5248 | 1.02% |
| 2025-09-22 | 7.54 | 7.43 | -0.11 | -1.46% | 7.41 | 7.55 | 50192 | 3734 | 0.72% |
| 2025-09-19 | 7.54 | 7.54 | 0.04 | 0.53% | 7.43 | 7.57 | 65926 | 4942 | 0.94% |
| 2025-09-18 | 7.74 | 7.50 | -0.21 | -2.72% | 7.47 | 7.74 | 121704 | 9238 | 1.74% |
| 2025-09-17 | 7.83 | 7.71 | -0.09 | -1.15% | 7.70 | 7.84 | 56844 | 4398 | 0.81% |
| 2025-09-16 | 7.73 | 7.80 | 0.08 | 1.04% | 7.70 | 7.80 | 77429 | 5998 | 1.11% |
| 2025-09-15 | 7.74 | 7.72 | 0.00 | 0.00% | 7.68 | 7.80 | 75868 | 5862 | 1.09% |
| 2025-09-12 | 7.74 | 7.72 | -0.06 | -0.77% | 7.71 | 7.80 | 60242 | 4674 | 0.86% |
| 2025-09-11 | 7.75 | 7.78 | -0.01 | -0.13% | 7.65 | 7.83 | 111444 | 8607 | 1.59% |
| 2025-09-10 | 7.70 | 7.79 | 0.09 | 1.17% | 7.67 | 7.95 | 153868 | 12031 | 2.20% |
| 2025-09-09 | 7.75 | 7.70 | -0.03 | -0.39% | 7.67 | 7.79 | 63986 | 4935 | 0.92% |
| 2025-09-08 | 7.60 | 7.73 | 0.11 | 1.44% | 7.56 | 7.75 | 107354 | 8262 | 1.54% |