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 | 7.81 | 7.66 | -0.17 | -2.17% | 7.65 | 7.82 | 86432 | 6662 | 2.17% |
| 2025-12-15 | 7.85 | 7.83 | -0.02 | -0.25% | 7.70 | 7.89 | 78464 | 6140 | 1.97% |
| 2025-12-12 | 7.90 | 7.85 | -0.06 | -0.76% | 7.75 | 7.94 | 99508 | 7815 | 2.50% |
| 2025-12-11 | 8.24 | 7.91 | -0.34 | -4.12% | 7.90 | 8.28 | 189835 | 15175 | 4.77% |
| 2025-12-10 | 8.19 | 8.25 | 0.06 | 0.73% | 8.10 | 8.42 | 168653 | 13939 | 4.24% |
| 2025-12-09 | 8.19 | 8.19 | -0.01 | -0.12% | 8.15 | 8.32 | 73428 | 6047 | 1.84% |
| 2025-12-08 | 8.19 | 8.20 | 0.02 | 0.24% | 8.18 | 8.28 | 66777 | 5490 | 1.68% |
| 2025-12-05 | 8.09 | 8.18 | 0.11 | 1.36% | 8.00 | 8.19 | 76198 | 6190 | 1.91% |
| 2025-12-04 | 8.14 | 8.07 | -0.04 | -0.49% | 7.96 | 8.25 | 99102 | 8020 | 2.49% |
| 2025-12-03 | 8.28 | 8.11 | -0.20 | -2.41% | 8.07 | 8.35 | 100525 | 8190 | 2.53% |
| 2025-12-02 | 8.32 | 8.31 | -0.06 | -0.72% | 8.26 | 8.37 | 107481 | 8928 | 2.70% |
| 2025-12-01 | 8.34 | 8.37 | 0.08 | 0.97% | 8.27 | 8.63 | 165852 | 13920 | 4.17% |
| 2025-11-28 | 8.17 | 8.29 | 0.14 | 1.72% | 8.11 | 8.35 | 107825 | 8893 | 2.71% |
| 2025-11-27 | 8.16 | 8.15 | -0.01 | -0.12% | 8.13 | 8.26 | 69260 | 5675 | 1.74% |
| 2025-11-26 | 8.30 | 8.16 | -0.18 | -2.16% | 8.13 | 8.37 | 110153 | 9067 | 2.77% |
| 2025-11-25 | 8.16 | 8.34 | 0.22 | 2.71% | 8.15 | 8.47 | 150593 | 12581 | 3.78% |
| 2025-11-24 | 7.90 | 8.12 | 0.24 | 3.05% | 7.86 | 8.17 | 88790 | 7137 | 2.23% |
| 2025-11-21 | 8.04 | 7.88 | -0.22 | -2.72% | 7.85 | 8.17 | 109376 | 8728 | 2.75% |
| 2025-11-20 | 8.15 | 8.10 | -0.04 | -0.49% | 8.06 | 8.21 | 69139 | 5614 | 1.74% |
| 2025-11-19 | 8.27 | 8.14 | -0.13 | -1.57% | 8.12 | 8.30 | 82624 | 6763 | 2.08% |
| 2025-11-18 | 8.28 | 8.27 | -0.06 | -0.72% | 8.22 | 8.35 | 76116 | 6301 | 1.91% |
| 2025-11-17 | 8.11 | 8.33 | 0.22 | 2.71% | 8.10 | 8.35 | 117899 | 9746 | 2.96% |
| 2025-11-14 | 8.18 | 8.11 | -0.11 | -1.34% | 8.10 | 8.25 | 70675 | 5778 | 1.78% |
| 2025-11-13 | 8.19 | 8.22 | 0.05 | 0.61% | 8.12 | 8.24 | 70388 | 5775 | 1.77% |
| 2025-11-12 | 8.28 | 8.17 | -0.11 | -1.33% | 8.14 | 8.32 | 79799 | 6547 | 2.00% |
| 2025-11-11 | 8.35 | 8.28 | -0.07 | -0.84% | 8.26 | 8.36 | 69270 | 5751 | 1.74% |
| 2025-11-10 | 8.32 | 8.35 | 0.03 | 0.36% | 8.32 | 8.38 | 69416 | 5795 | 1.74% |
| 2025-11-07 | 8.46 | 8.32 | -0.15 | -1.77% | 8.31 | 8.47 | 92698 | 7756 | 2.33% |
| 2025-11-06 | 8.48 | 8.47 | -0.03 | -0.35% | 8.37 | 8.50 | 101101 | 8531 | 2.54% |
| 2025-11-05 | 8.40 | 8.50 | 0.03 | 0.35% | 8.34 | 8.50 | 104069 | 8811 | 2.61% |
| 2025-11-04 | 8.43 | 8.47 | 0.02 | 0.24% | 8.37 | 8.49 | 114206 | 9644 | 2.87% |
| 2025-11-03 | 8.35 | 8.45 | 0.06 | 0.72% | 8.31 | 8.45 | 153948 | 12928 | 3.87% |
| 2025-10-31 | 8.16 | 8.39 | 0.23 | 2.82% | 8.15 | 8.60 | 233941 | 19579 | 5.88% |
| 2025-10-30 | 8.25 | 8.16 | -0.12 | -1.45% | 8.12 | 8.27 | 121612 | 9962 | 3.06% |
| 2025-10-29 | 8.28 | 8.28 | 0.17 | 2.10% | 8.12 | 8.32 | 207646 | 17094 | 5.22% |
| 2025-10-28 | 8.12 | 8.11 | 0.01 | 0.12% | 8.05 | 8.27 | 89644 | 7288 | 2.25% |
| 2025-10-27 | 8.15 | 8.10 | 0.01 | 0.12% | 8.03 | 8.16 | 78005 | 6313 | 1.96% |
| 2025-10-24 | 8.15 | 8.09 | -0.04 | -0.49% | 8.08 | 8.18 | 64372 | 5224 | 1.62% |
| 2025-10-23 | 8.06 | 8.13 | 0.03 | 0.37% | 8.00 | 8.14 | 75036 | 6051 | 1.89% |
| 2025-10-22 | 8.07 | 8.10 | -0.01 | -0.12% | 8.07 | 8.19 | 111634 | 9076 | 2.80% |
| 2025-10-21 | 7.85 | 8.11 | 0.25 | 3.18% | 7.81 | 8.19 | 146513 | 11791 | 3.68% |
| 2025-10-20 | 7.75 | 7.86 | 0.17 | 2.21% | 7.73 | 7.87 | 82450 | 6448 | 2.07% |
| 2025-10-17 | 7.95 | 7.69 | -0.23 | -2.90% | 7.68 | 7.95 | 105911 | 8265 | 2.66% |
| 2025-10-16 | 8.06 | 7.92 | -0.14 | -1.74% | 7.86 | 8.07 | 111347 | 8837 | 2.80% |
| 2025-10-15 | 7.97 | 8.06 | 0.07 | 0.88% | 7.90 | 8.06 | 76902 | 6158 | 1.93% |
| 2025-10-14 | 8.11 | 7.99 | -0.10 | -1.24% | 7.92 | 8.19 | 128493 | 10338 | 3.23% |
| 2025-10-13 | 7.89 | 8.09 | -0.14 | -1.70% | 7.69 | 8.11 | 156999 | 12498 | 3.94% |
| 2025-10-10 | 8.24 | 8.23 | -0.03 | -0.36% | 8.20 | 8.31 | 128827 | 10640 | 3.24% |
| 2025-10-09 | 8.31 | 8.26 | -0.04 | -0.48% | 8.22 | 8.33 | 134331 | 11098 | 3.38% |
| 2025-09-30 | 8.38 | 8.30 | -0.07 | -0.84% | 8.29 | 8.43 | 117824 | 9825 | 2.96% |
| 2025-09-29 | 8.44 | 8.37 | -0.05 | -0.59% | 8.23 | 8.45 | 113493 | 9470 | 2.85% |
| 2025-09-26 | 8.60 | 8.42 | -0.21 | -2.43% | 8.42 | 8.61 | 136239 | 11572 | 3.42% |
| 2025-09-25 | 8.77 | 8.63 | -0.15 | -1.71% | 8.61 | 8.86 | 130059 | 11331 | 3.27% |
| 2025-09-24 | 8.66 | 8.78 | 0.12 | 1.39% | 8.52 | 8.80 | 128978 | 11202 | 3.24% |
| 2025-09-23 | 8.82 | 8.66 | -0.22 | -2.48% | 8.48 | 8.87 | 214348 | 18429 | 5.39% |
| 2025-09-22 | 8.96 | 8.88 | -0.08 | -0.89% | 8.81 | 9.03 | 176669 | 15695 | 4.44% |
| 2025-09-19 | 9.30 | 8.96 | -0.36 | -3.86% | 8.92 | 9.31 | 276667 | 25110 | 6.95% |
| 2025-09-18 | 9.36 | 9.32 | -0.04 | -0.43% | 9.19 | 9.64 | 505537 | 47727 | 12.70% |
| 2025-09-17 | 9.21 | 9.36 | 0.14 | 1.52% | 9.15 | 9.44 | 351683 | 32847 | 8.84% |
| 2025-09-16 | 8.94 | 9.22 | 0.30 | 3.36% | 8.92 | 9.24 | 292553 | 26673 | 7.35% |
| 2025-09-15 | 8.88 | 8.92 | 0.03 | 0.34% | 8.78 | 8.99 | 147393 | 13107 | 3.70% |
| 2025-09-12 | 8.97 | 8.89 | -0.08 | -0.89% | 8.87 | 9.04 | 164970 | 14768 | 4.14% |
| 2025-09-11 | 8.83 | 8.97 | 0.13 | 1.47% | 8.70 | 8.97 | 194200 | 17244 | 4.88% |
| 2025-09-10 | 8.81 | 8.84 | 0.04 | 0.45% | 8.80 | 8.99 | 135874 | 12056 | 3.41% |
| 2025-09-09 | 8.90 | 8.80 | -0.14 | -1.57% | 8.73 | 8.94 | 129126 | 11396 | 3.24% |
| 2025-09-08 | 8.72 | 8.94 | 0.23 | 2.64% | 8.70 | 8.94 | 207773 | 18406 | 5.22% |