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 | 7.33 | 7.09 | -0.24 | -3.27% | 7.07 | 7.33 | 116092 | 8289 | 4.45% |
| 2025-12-15 | 7.31 | 7.33 | 0.00 | 0.00% | 7.20 | 7.40 | 101796 | 7447 | 3.90% |
| 2025-12-12 | 7.46 | 7.33 | -0.15 | -2.01% | 7.31 | 7.52 | 137662 | 10194 | 5.28% |
| 2025-12-11 | 7.82 | 7.48 | -0.38 | -4.83% | 7.48 | 7.85 | 199415 | 15139 | 7.65% |
| 2025-12-10 | 7.79 | 7.86 | 0.07 | 0.90% | 7.64 | 7.94 | 189414 | 14795 | 7.26% |
| 2025-12-09 | 7.91 | 7.79 | -0.19 | -2.38% | 7.74 | 7.96 | 155822 | 12172 | 5.97% |
| 2025-12-08 | 8.05 | 7.98 | -0.08 | -0.99% | 7.90 | 8.06 | 161994 | 12881 | 6.21% |
| 2025-12-05 | 8.06 | 8.06 | 0.03 | 0.37% | 7.86 | 8.07 | 153461 | 12279 | 5.88% |
| 2025-12-04 | 8.32 | 8.03 | -0.23 | -2.78% | 8.01 | 8.38 | 166005 | 13515 | 6.37% |
| 2025-12-03 | 8.37 | 8.26 | -0.14 | -1.67% | 8.20 | 8.39 | 144216 | 11942 | 5.53% |
| 2025-12-02 | 8.58 | 8.40 | -0.28 | -3.23% | 8.29 | 8.70 | 219607 | 18481 | 8.42% |
| 2025-12-01 | 8.55 | 8.68 | 0.35 | 4.20% | 8.50 | 8.75 | 320326 | 27684 | 12.28% |
| 2025-11-28 | 8.24 | 8.33 | 0.36 | 4.52% | 8.09 | 8.35 | 294097 | 24210 | 11.28% |
| 2025-11-27 | 8.00 | 7.97 | -0.08 | -0.99% | 7.85 | 8.03 | 157719 | 12535 | 6.05% |
| 2025-11-26 | 8.02 | 8.05 | -0.03 | -0.37% | 8.00 | 8.38 | 230397 | 18858 | 8.83% |
| 2025-11-25 | 8.08 | 8.08 | 0.00 | 0.00% | 7.97 | 8.19 | 141808 | 11469 | 5.44% |
| 2025-11-24 | 8.10 | 8.08 | 0.12 | 1.51% | 7.83 | 8.32 | 203871 | 16321 | 7.82% |
| 2025-11-21 | 8.60 | 7.96 | -0.72 | -8.29% | 7.95 | 8.67 | 277096 | 22768 | 10.62% |
| 2025-11-20 | 8.84 | 8.68 | -0.20 | -2.25% | 8.61 | 8.86 | 250317 | 21755 | 9.60% |
| 2025-11-19 | 8.93 | 8.88 | 0.02 | 0.23% | 8.70 | 9.12 | 354110 | 31546 | 13.58% |
| 2025-11-18 | 9.03 | 8.86 | -0.25 | -2.74% | 8.81 | 9.20 | 342475 | 30689 | 13.13% |
| 2025-11-17 | 8.89 | 9.11 | 0.01 | 0.11% | 8.87 | 9.27 | 416071 | 37781 | 15.95% |
| 2025-11-14 | 8.78 | 9.10 | 0.33 | 3.76% | 8.78 | 9.27 | 609252 | 55074 | 23.36% |
| 2025-11-13 | 8.92 | 8.77 | -0.24 | -2.66% | 8.45 | 8.92 | 629125 | 54719 | 24.12% |
| 2025-11-12 | 8.58 | 9.01 | 0.82 | 10.01% | 8.57 | 9.01 | 291039 | 25877 | 11.16% |
| 2025-11-11 | 8.21 | 8.19 | 0.04 | 0.49% | 8.11 | 8.27 | 162604 | 13322 | 6.23% |
| 2025-11-10 | 8.27 | 8.15 | -0.18 | -2.16% | 8.11 | 8.33 | 212511 | 17366 | 8.15% |
| 2025-11-07 | 8.34 | 8.33 | 0.04 | 0.48% | 8.28 | 8.56 | 251424 | 21012 | 9.64% |
| 2025-11-06 | 8.36 | 8.29 | -0.09 | -1.07% | 8.17 | 8.38 | 152793 | 12636 | 5.86% |
| 2025-11-05 | 8.15 | 8.38 | 0.16 | 1.95% | 8.14 | 8.42 | 222779 | 18601 | 8.54% |
| 2025-11-04 | 8.24 | 8.22 | -0.09 | -1.08% | 8.16 | 8.30 | 149090 | 12258 | 5.72% |
| 2025-11-03 | 8.17 | 8.31 | 0.17 | 2.09% | 8.17 | 8.36 | 244113 | 20228 | 9.36% |
| 2025-10-31 | 8.00 | 8.14 | 0.09 | 1.12% | 7.99 | 8.23 | 160376 | 13052 | 6.15% |
| 2025-10-30 | 8.25 | 8.05 | -0.21 | -2.54% | 8.05 | 8.26 | 203941 | 16572 | 7.82% |
| 2025-10-29 | 8.20 | 8.26 | 0.08 | 0.98% | 8.02 | 8.28 | 267636 | 21946 | 10.26% |
| 2025-10-28 | 8.21 | 8.18 | -0.11 | -1.33% | 8.10 | 8.30 | 243151 | 19960 | 9.32% |
| 2025-10-27 | 8.30 | 8.29 | -0.09 | -1.07% | 8.09 | 8.32 | 393969 | 32347 | 15.11% |
| 2025-10-24 | 8.90 | 8.38 | -0.68 | -7.51% | 8.34 | 9.23 | 607536 | 52186 | 23.29% |
| 2025-10-23 | 9.44 | 9.06 | -0.80 | -8.11% | 8.87 | 9.45 | 751681 | 68619 | 28.82% |
| 2025-10-22 | 9.14 | 9.86 | 0.90 | 10.04% | 9.02 | 9.86 | 920452 | 87535 | 35.29% |
| 2025-10-21 | 8.69 | 8.96 | 0.38 | 4.43% | 8.60 | 9.11 | 670567 | 59436 | 25.71% |
| 2025-10-20 | 8.25 | 8.58 | 0.16 | 1.90% | 8.20 | 8.68 | 550937 | 46548 | 21.12% |
| 2025-10-17 | 8.03 | 8.42 | 0.35 | 4.34% | 8.00 | 8.63 | 550014 | 45877 | 21.09% |
| 2025-10-16 | 8.24 | 8.07 | -0.17 | -2.06% | 7.98 | 8.34 | 187199 | 15134 | 7.18% |
| 2025-10-15 | 8.36 | 8.24 | -0.13 | -1.55% | 8.16 | 8.43 | 241463 | 19912 | 9.26% |
| 2025-10-14 | 8.34 | 8.37 | 0.18 | 2.20% | 8.16 | 8.45 | 350341 | 29195 | 13.43% |
| 2025-10-13 | 7.83 | 8.19 | -0.13 | -1.56% | 7.78 | 8.27 | 251995 | 20459 | 9.66% |
| 2025-10-10 | 8.25 | 8.32 | -0.06 | -0.72% | 8.19 | 8.50 | 364788 | 30503 | 13.99% |
| 2025-10-09 | 8.01 | 8.38 | 0.19 | 2.32% | 7.98 | 8.38 | 421907 | 34705 | 16.18% |
| 2025-09-30 | 7.97 | 8.19 | 0.07 | 0.86% | 7.87 | 8.28 | 366520 | 29662 | 14.05% |
| 2025-09-29 | 7.89 | 8.12 | 0.06 | 0.74% | 7.89 | 8.22 | 445181 | 36081 | 17.07% |
| 2025-09-26 | 8.02 | 8.06 | 0.29 | 3.73% | 7.82 | 8.26 | 521631 | 42055 | 20.00% |
| 2025-09-25 | 7.87 | 7.77 | -0.35 | -4.31% | 7.73 | 7.97 | 412129 | 32210 | 15.80% |
| 2025-09-24 | 7.71 | 8.12 | 0.74 | 10.03% | 7.70 | 8.12 | 268089 | 21567 | 10.28% |
| 2025-09-23 | 7.50 | 7.38 | -0.16 | -2.12% | 7.19 | 7.53 | 169651 | 12437 | 6.50% |
| 2025-09-22 | 7.60 | 7.54 | -0.09 | -1.18% | 7.40 | 7.60 | 141329 | 10574 | 5.42% |
| 2025-09-19 | 7.52 | 7.63 | 0.05 | 0.66% | 7.48 | 7.68 | 164146 | 12453 | 6.29% |
| 2025-09-18 | 7.81 | 7.58 | -0.37 | -4.65% | 7.50 | 7.83 | 332136 | 25374 | 12.73% |
| 2025-09-17 | 8.04 | 7.95 | 0.03 | 0.38% | 7.93 | 8.22 | 351369 | 28283 | 13.47% |
| 2025-09-16 | 8.06 | 7.92 | -0.20 | -2.46% | 7.83 | 8.08 | 319962 | 25324 | 12.27% |
| 2025-09-15 | 8.21 | 8.12 | 0.16 | 2.01% | 7.91 | 8.45 | 455808 | 37011 | 17.48% |
| 2025-09-12 | 8.17 | 7.96 | -0.22 | -2.69% | 7.91 | 8.18 | 425813 | 33953 | 16.33% |
| 2025-09-11 | 8.40 | 8.18 | -0.28 | -3.31% | 8.16 | 8.87 | 741023 | 62254 | 28.41% |
| 2025-09-10 | 8.00 | 8.46 | 0.77 | 10.01% | 7.82 | 8.46 | 482290 | 39497 | 18.49% |
| 2025-09-09 | 7.70 | 7.69 | -0.08 | -1.03% | 7.61 | 7.84 | 166366 | 12816 | 6.38% |
| 2025-09-08 | 7.57 | 7.77 | 0.20 | 2.64% | 7.50 | 7.82 | 198446 | 15296 | 7.61% |