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 | 7.89 | 7.71 | -0.15 | -1.91% | 7.67 | 7.89 | 152904 | 11809 | 0.40% |
| 2025-12-15 | 7.82 | 7.86 | 0.04 | 0.51% | 7.82 | 7.93 | 105329 | 8302 | 0.28% |
| 2025-12-12 | 7.79 | 7.82 | 0.05 | 0.64% | 7.78 | 7.85 | 133384 | 10418 | 0.35% |
| 2025-12-11 | 7.80 | 7.77 | -0.03 | -0.38% | 7.76 | 7.87 | 87634 | 6842 | 0.23% |
| 2025-12-10 | 7.77 | 7.80 | 0.03 | 0.39% | 7.73 | 7.82 | 83594 | 6503 | 0.22% |
| 2025-12-09 | 7.86 | 7.77 | -0.11 | -1.40% | 7.77 | 7.90 | 97807 | 7657 | 0.26% |
| 2025-12-08 | 7.95 | 7.88 | -0.03 | -0.38% | 7.87 | 7.96 | 108168 | 8542 | 0.29% |
| 2025-12-05 | 7.89 | 7.91 | 0.01 | 0.13% | 7.86 | 7.94 | 90684 | 7170 | 0.24% |
| 2025-12-04 | 7.91 | 7.90 | -0.01 | -0.13% | 7.86 | 7.93 | 81943 | 6468 | 0.22% |
| 2025-12-03 | 7.90 | 7.91 | 0.01 | 0.13% | 7.89 | 7.95 | 107680 | 8528 | 0.29% |
| 2025-12-02 | 7.80 | 7.90 | 0.10 | 1.28% | 7.77 | 7.94 | 186607 | 14678 | 0.49% |
| 2025-12-01 | 7.77 | 7.80 | 0.03 | 0.39% | 7.76 | 7.83 | 110550 | 8624 | 0.29% |
| 2025-11-28 | 7.76 | 7.77 | 0.01 | 0.13% | 7.70 | 7.78 | 80786 | 6261 | 0.21% |
| 2025-11-27 | 7.76 | 7.76 | 0.00 | 0.00% | 7.74 | 7.83 | 86022 | 6694 | 0.23% |
| 2025-11-26 | 7.76 | 7.76 | 0.00 | 0.00% | 7.74 | 7.80 | 95748 | 7440 | 0.25% |
| 2025-11-25 | 7.74 | 7.76 | 0.05 | 0.65% | 7.72 | 7.81 | 135799 | 10553 | 0.36% |
| 2025-11-24 | 7.75 | 7.71 | -0.02 | -0.26% | 7.69 | 7.78 | 131916 | 10200 | 0.35% |
| 2025-11-21 | 7.85 | 7.73 | -0.16 | -2.03% | 7.71 | 7.88 | 222406 | 17299 | 0.59% |
| 2025-11-20 | 7.92 | 7.89 | -0.01 | -0.13% | 7.86 | 7.96 | 135465 | 10715 | 0.36% |
| 2025-11-19 | 7.94 | 7.90 | -0.04 | -0.50% | 7.83 | 7.96 | 136757 | 10807 | 0.36% |
| 2025-11-18 | 8.02 | 7.94 | -0.09 | -1.12% | 7.91 | 8.04 | 141332 | 11238 | 0.37% |
| 2025-11-17 | 8.10 | 8.03 | -0.07 | -0.86% | 8.00 | 8.10 | 172844 | 13892 | 0.46% |
| 2025-11-14 | 8.19 | 8.10 | -0.11 | -1.34% | 8.09 | 8.21 | 161578 | 13175 | 0.43% |
| 2025-11-13 | 8.17 | 8.21 | 0.04 | 0.49% | 8.13 | 8.22 | 164831 | 13495 | 0.44% |
| 2025-11-12 | 8.23 | 8.17 | -0.09 | -1.09% | 8.15 | 8.28 | 174090 | 14277 | 0.46% |
| 2025-11-11 | 8.37 | 8.26 | -0.10 | -1.20% | 8.23 | 8.39 | 211629 | 17552 | 0.56% |
| 2025-11-10 | 8.36 | 8.36 | -0.01 | -0.12% | 8.31 | 8.40 | 153007 | 12776 | 0.40% |
| 2025-11-07 | 8.40 | 8.37 | -0.06 | -0.71% | 8.37 | 8.48 | 191058 | 16063 | 0.51% |
| 2025-11-06 | 8.29 | 8.43 | 0.11 | 1.32% | 8.27 | 8.50 | 320547 | 27020 | 0.85% |
| 2025-11-05 | 8.22 | 8.32 | 0.04 | 0.48% | 8.17 | 8.38 | 209069 | 17314 | 0.55% |
| 2025-11-04 | 8.34 | 8.28 | -0.10 | -1.19% | 8.25 | 8.42 | 169927 | 14163 | 0.45% |
| 2025-11-03 | 8.26 | 8.38 | 0.15 | 1.82% | 8.20 | 8.39 | 168678 | 13990 | 0.45% |
| 2025-10-31 | 8.35 | 8.23 | -0.09 | -1.08% | 8.20 | 8.35 | 216627 | 17871 | 0.57% |
| 2025-10-30 | 8.39 | 8.32 | -0.11 | -1.30% | 8.31 | 8.44 | 224573 | 18805 | 0.59% |
| 2025-10-29 | 8.37 | 8.43 | 0.03 | 0.36% | 8.30 | 8.44 | 218402 | 18296 | 0.58% |
| 2025-10-28 | 8.53 | 8.40 | -0.12 | -1.41% | 8.37 | 8.56 | 242661 | 20489 | 0.64% |
| 2025-10-27 | 8.38 | 8.52 | 0.17 | 2.04% | 8.35 | 8.70 | 383095 | 32811 | 1.01% |
| 2025-10-24 | 8.47 | 8.35 | -0.21 | -2.45% | 8.31 | 8.53 | 315854 | 26510 | 0.84% |
| 2025-10-23 | 8.33 | 8.56 | 0.22 | 2.64% | 8.29 | 8.58 | 294593 | 24893 | 0.78% |
| 2025-10-22 | 8.39 | 8.34 | -0.07 | -0.83% | 8.30 | 8.46 | 151791 | 12684 | 0.40% |
| 2025-10-21 | 8.26 | 8.41 | 0.12 | 1.45% | 8.23 | 8.41 | 192109 | 16057 | 0.51% |
| 2025-10-20 | 8.28 | 8.29 | 0.09 | 1.10% | 8.12 | 8.30 | 208036 | 17082 | 0.55% |
| 2025-10-17 | 8.38 | 8.20 | -0.21 | -2.50% | 8.20 | 8.44 | 262140 | 21754 | 0.69% |
| 2025-10-16 | 8.32 | 8.41 | 0.09 | 1.08% | 8.25 | 8.53 | 265576 | 22280 | 0.70% |
| 2025-10-15 | 8.27 | 8.32 | 0.02 | 0.24% | 8.19 | 8.35 | 257539 | 21269 | 0.68% |
| 2025-10-14 | 8.33 | 8.30 | -0.01 | -0.12% | 8.26 | 8.41 | 233986 | 19495 | 0.62% |
| 2025-10-13 | 8.15 | 8.31 | -0.02 | -0.24% | 8.09 | 8.32 | 299289 | 24532 | 0.79% |
| 2025-10-10 | 8.30 | 8.33 | 0.01 | 0.12% | 8.22 | 8.42 | 320581 | 26680 | 0.85% |
| 2025-10-09 | 8.08 | 8.32 | 0.27 | 3.35% | 8.05 | 8.32 | 337296 | 27706 | 0.89% |
| 2025-09-30 | 8.15 | 8.05 | -0.10 | -1.23% | 8.02 | 8.15 | 220831 | 17821 | 0.58% |
| 2025-09-29 | 8.10 | 8.15 | 0.07 | 0.87% | 8.02 | 8.16 | 264305 | 21449 | 0.70% |
| 2025-09-26 | 8.00 | 8.08 | 0.06 | 0.75% | 7.95 | 8.19 | 267117 | 21683 | 0.71% |
| 2025-09-25 | 7.98 | 8.02 | 0.02 | 0.25% | 7.91 | 8.08 | 229429 | 18320 | 0.61% |
| 2025-09-24 | 7.83 | 8.00 | 0.12 | 1.52% | 7.81 | 8.12 | 296797 | 23705 | 0.79% |
| 2025-09-23 | 7.73 | 7.88 | 0.13 | 1.68% | 7.69 | 7.88 | 283830 | 22071 | 0.75% |
| 2025-09-22 | 7.90 | 7.75 | -0.14 | -1.77% | 7.70 | 7.93 | 286831 | 22251 | 0.76% |
| 2025-09-19 | 7.94 | 7.89 | -0.08 | -1.00% | 7.85 | 7.98 | 226399 | 17878 | 0.60% |
| 2025-09-18 | 8.27 | 7.97 | -0.24 | -2.92% | 7.91 | 8.32 | 495392 | 39966 | 1.31% |
| 2025-09-17 | 7.78 | 8.21 | 0.44 | 5.66% | 7.72 | 8.44 | 643182 | 52043 | 1.70% |
| 2025-09-16 | 7.86 | 7.77 | -0.10 | -1.27% | 7.71 | 7.88 | 215541 | 16749 | 0.57% |
| 2025-09-15 | 8.00 | 7.87 | -0.13 | -1.63% | 7.82 | 8.04 | 233544 | 18488 | 0.62% |
| 2025-09-12 | 8.02 | 8.00 | 0.02 | 0.25% | 7.96 | 8.06 | 272249 | 21784 | 0.72% |
| 2025-09-11 | 7.92 | 7.98 | 0.07 | 0.88% | 7.85 | 7.98 | 276375 | 21879 | 0.73% |
| 2025-09-10 | 7.95 | 7.91 | -0.02 | -0.25% | 7.84 | 7.97 | 209494 | 16536 | 0.55% |
| 2025-09-09 | 7.82 | 7.93 | 0.09 | 1.15% | 7.76 | 7.98 | 357407 | 28252 | 0.95% |
| 2025-09-08 | 7.77 | 7.84 | 0.11 | 1.42% | 7.75 | 7.90 | 283354 | 22222 | 0.75% |