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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 7.78 | 7.82 | 0.03 | 0.39% | 7.73 | 7.84 | 76248 | 5929 | 0.52% |
| 2025-12-04 | 7.91 | 7.79 | -0.11 | -1.39% | 7.78 | 7.93 | 79734 | 6251 | 0.55% |
| 2025-12-03 | 7.94 | 7.90 | -0.04 | -0.50% | 7.88 | 7.96 | 63259 | 5003 | 0.43% |
| 2025-12-02 | 8.03 | 7.94 | -0.08 | -1.00% | 7.93 | 8.11 | 98865 | 7893 | 0.68% |
| 2025-12-01 | 8.04 | 8.02 | 0.00 | 0.00% | 7.97 | 8.05 | 68711 | 5505 | 0.47% |
| 2025-11-28 | 7.96 | 8.02 | 0.08 | 1.01% | 7.92 | 8.05 | 60116 | 4812 | 0.41% |
| 2025-11-27 | 7.94 | 7.94 | 0.01 | 0.13% | 7.89 | 8.04 | 64700 | 5150 | 0.44% |
| 2025-11-26 | 7.95 | 7.93 | -0.02 | -0.25% | 7.92 | 8.00 | 51806 | 4118 | 0.35% |
| 2025-11-25 | 7.95 | 7.95 | 0.02 | 0.25% | 7.89 | 7.99 | 70125 | 5576 | 0.48% |
| 2025-11-24 | 7.94 | 7.93 | 0.00 | 0.00% | 7.86 | 8.07 | 104535 | 8279 | 0.72% |
| 2025-11-21 | 8.19 | 7.93 | -0.29 | -3.53% | 7.93 | 8.22 | 170798 | 13731 | 1.17% |
| 2025-11-20 | 8.38 | 8.22 | -0.12 | -1.44% | 8.19 | 8.38 | 85619 | 7071 | 0.59% |
| 2025-11-19 | 8.40 | 8.34 | -0.06 | -0.71% | 8.28 | 8.45 | 80255 | 6691 | 0.55% |
| 2025-11-18 | 8.54 | 8.40 | -0.14 | -1.64% | 8.34 | 8.54 | 116247 | 9760 | 0.80% |
| 2025-11-17 | 8.59 | 8.54 | -0.02 | -0.23% | 8.50 | 8.64 | 107792 | 9216 | 0.74% |
| 2025-11-14 | 8.51 | 8.56 | 0.10 | 1.18% | 8.49 | 8.77 | 216737 | 18734 | 1.48% |
| 2025-11-13 | 8.44 | 8.46 | 0.02 | 0.24% | 8.37 | 8.48 | 98059 | 8271 | 0.67% |
| 2025-11-12 | 8.55 | 8.44 | -0.08 | -0.94% | 8.42 | 8.57 | 96508 | 8173 | 0.66% |
| 2025-11-11 | 8.43 | 8.52 | 0.08 | 0.95% | 8.40 | 8.54 | 126978 | 10762 | 0.87% |
| 2025-11-10 | 8.40 | 8.44 | 0.10 | 1.20% | 8.33 | 8.45 | 128248 | 10766 | 0.88% |
| 2025-11-07 | 8.22 | 8.34 | 0.11 | 1.34% | 8.20 | 8.40 | 151668 | 12627 | 1.04% |
| 2025-11-06 | 8.26 | 8.23 | 0.01 | 0.12% | 8.20 | 8.26 | 86287 | 7101 | 0.59% |
| 2025-11-05 | 8.18 | 8.22 | 0.03 | 0.37% | 8.15 | 8.26 | 79034 | 6498 | 0.54% |
| 2025-11-04 | 8.25 | 8.19 | -0.08 | -0.97% | 8.17 | 8.27 | 78249 | 6427 | 0.54% |
| 2025-11-03 | 8.26 | 8.27 | 0.05 | 0.61% | 8.20 | 8.30 | 91792 | 7573 | 0.63% |
| 2025-10-31 | 8.17 | 8.22 | 0.05 | 0.61% | 8.15 | 8.28 | 102620 | 8447 | 0.70% |
| 2025-10-30 | 8.22 | 8.17 | -0.05 | -0.61% | 8.15 | 8.24 | 73647 | 6022 | 0.50% |
| 2025-10-29 | 8.20 | 8.22 | 0.02 | 0.24% | 8.13 | 8.24 | 83753 | 6856 | 0.57% |
| 2025-10-28 | 8.23 | 8.20 | -0.03 | -0.36% | 8.19 | 8.34 | 91541 | 7529 | 0.63% |
| 2025-10-27 | 8.25 | 8.23 | -0.01 | -0.12% | 8.22 | 8.30 | 86112 | 7103 | 0.59% |
| 2025-10-24 | 8.40 | 8.24 | -0.13 | -1.55% | 8.22 | 8.40 | 104933 | 8688 | 0.72% |
| 2025-10-23 | 8.39 | 8.37 | 0.00 | 0.00% | 8.30 | 8.39 | 82333 | 6863 | 0.56% |
| 2025-10-22 | 8.26 | 8.37 | 0.09 | 1.09% | 8.26 | 8.44 | 111741 | 9350 | 0.76% |
| 2025-10-21 | 8.20 | 8.28 | 0.05 | 0.61% | 8.20 | 8.30 | 80888 | 6690 | 0.55% |
| 2025-10-20 | 8.14 | 8.23 | 0.10 | 1.23% | 8.14 | 8.24 | 70591 | 5785 | 0.48% |
| 2025-10-17 | 8.18 | 8.13 | -0.05 | -0.61% | 8.10 | 8.22 | 84841 | 6911 | 0.58% |
| 2025-10-16 | 8.26 | 8.18 | -0.07 | -0.85% | 8.17 | 8.28 | 90356 | 7411 | 0.62% |
| 2025-10-15 | 8.22 | 8.25 | 0.03 | 0.36% | 8.17 | 8.26 | 92587 | 7615 | 0.63% |
| 2025-10-14 | 8.26 | 8.22 | -0.03 | -0.36% | 8.19 | 8.32 | 117273 | 9670 | 0.80% |
| 2025-10-13 | 8.27 | 8.25 | -0.27 | -3.17% | 8.08 | 8.29 | 204450 | 16749 | 1.40% |
| 2025-10-10 | 8.54 | 8.52 | 0.01 | 0.12% | 8.47 | 8.56 | 145449 | 12391 | 1.00% |
| 2025-10-09 | 8.55 | 8.51 | -0.10 | -1.16% | 8.42 | 8.58 | 168197 | 14307 | 1.15% |
| 2025-09-30 | 8.80 | 8.61 | -0.18 | -2.05% | 8.57 | 8.84 | 292879 | 25328 | 2.00% |
| 2025-09-29 | 8.85 | 8.79 | -0.12 | -1.35% | 8.73 | 8.96 | 225001 | 19914 | 1.54% |
| 2025-09-26 | 9.01 | 8.91 | -0.19 | -2.09% | 8.75 | 9.01 | 307872 | 27339 | 2.11% |
| 2025-09-25 | 8.68 | 9.10 | 0.47 | 5.45% | 8.66 | 9.16 | 480691 | 42738 | 3.29% |
| 2025-09-24 | 8.68 | 8.63 | 0.03 | 0.35% | 8.52 | 8.68 | 145522 | 12491 | 1.00% |
| 2025-09-23 | 8.59 | 8.60 | -0.03 | -0.35% | 8.45 | 8.67 | 151451 | 12943 | 1.04% |
| 2025-09-22 | 8.77 | 8.63 | -0.18 | -2.04% | 8.58 | 8.90 | 192323 | 16757 | 1.32% |
| 2025-09-19 | 8.39 | 8.81 | 0.37 | 4.38% | 8.38 | 8.83 | 327369 | 28293 | 2.24% |
| 2025-09-18 | 8.42 | 8.44 | -0.01 | -0.12% | 8.33 | 8.53 | 155415 | 13114 | 1.06% |
| 2025-09-17 | 8.45 | 8.45 | 0.00 | 0.00% | 8.42 | 8.49 | 91806 | 7758 | 0.63% |
| 2025-09-16 | 8.45 | 8.45 | 0.01 | 0.12% | 8.38 | 8.49 | 109782 | 9251 | 0.75% |
| 2025-09-15 | 8.57 | 8.44 | -0.12 | -1.40% | 8.38 | 8.57 | 203465 | 17164 | 1.39% |
| 2025-09-12 | 8.64 | 8.56 | -0.08 | -0.93% | 8.53 | 8.66 | 104270 | 8946 | 0.71% |
| 2025-09-11 | 8.56 | 8.64 | 0.05 | 0.58% | 8.44 | 8.64 | 174624 | 14884 | 1.20% |
| 2025-09-10 | 8.66 | 8.59 | -0.09 | -1.04% | 8.57 | 8.69 | 136071 | 11715 | 0.93% |
| 2025-09-09 | 8.80 | 8.68 | -0.14 | -1.59% | 8.65 | 8.82 | 167610 | 14599 | 1.15% |
| 2025-09-08 | 9.00 | 8.82 | -0.10 | -1.12% | 8.76 | 9.00 | 198892 | 17540 | 1.36% |
| 2025-09-05 | 8.78 | 8.92 | 0.14 | 1.59% | 8.73 | 9.01 | 244563 | 21789 | 1.67% |
| 2025-09-04 | 8.75 | 8.78 | 0.07 | 0.80% | 8.66 | 8.89 | 194816 | 17070 | 1.33% |
| 2025-09-03 | 8.62 | 8.71 | 0.10 | 1.16% | 8.61 | 8.81 | 185330 | 16149 | 1.27% |
| 2025-09-02 | 8.70 | 8.61 | -0.11 | -1.26% | 8.50 | 8.74 | 155972 | 13378 | 1.07% |
| 2025-09-01 | 8.80 | 8.72 | -0.02 | -0.23% | 8.71 | 8.81 | 125036 | 10943 | 0.86% |