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 | 7.73 | 7.57 | -0.18 | -2.32% | 7.55 | 7.79 | 61044 | 4652 | 2.00% |
| 2025-12-15 | 7.56 | 7.75 | 0.19 | 2.51% | 7.55 | 7.93 | 119611 | 9330 | 3.91% |
| 2025-12-12 | 7.65 | 7.56 | -0.10 | -1.31% | 7.55 | 7.71 | 74102 | 5650 | 2.42% |
| 2025-12-11 | 7.80 | 7.66 | -0.15 | -1.92% | 7.65 | 7.82 | 71647 | 5520 | 2.34% |
| 2025-12-10 | 7.78 | 7.81 | 0.04 | 0.51% | 7.74 | 7.83 | 53590 | 4171 | 1.75% |
| 2025-12-09 | 7.88 | 7.77 | -0.09 | -1.15% | 7.76 | 7.88 | 67258 | 5254 | 2.20% |
| 2025-12-08 | 7.92 | 7.86 | -0.06 | -0.76% | 7.77 | 7.95 | 99745 | 7826 | 3.26% |
| 2025-12-05 | 7.97 | 7.92 | -0.05 | -0.63% | 7.83 | 7.99 | 68984 | 5452 | 2.26% |
| 2025-12-04 | 8.15 | 7.97 | -0.19 | -2.33% | 7.91 | 8.15 | 80472 | 6439 | 2.63% |
| 2025-12-03 | 8.08 | 8.16 | 0.08 | 0.99% | 8.03 | 8.20 | 110419 | 8974 | 3.61% |
| 2025-12-02 | 8.02 | 8.08 | 0.03 | 0.37% | 7.97 | 8.14 | 66461 | 5358 | 2.17% |
| 2025-12-01 | 8.15 | 8.05 | -0.10 | -1.23% | 8.02 | 8.19 | 88769 | 7180 | 2.90% |
| 2025-11-28 | 8.08 | 8.15 | 0.10 | 1.24% | 7.94 | 8.17 | 76788 | 6194 | 2.51% |
| 2025-11-27 | 8.03 | 8.05 | 0.08 | 1.00% | 7.98 | 8.17 | 80932 | 6548 | 2.65% |
| 2025-11-26 | 8.10 | 7.97 | -0.12 | -1.48% | 7.95 | 8.23 | 66981 | 5418 | 2.19% |
| 2025-11-25 | 8.06 | 8.09 | 0.03 | 0.37% | 8.06 | 8.18 | 48093 | 3906 | 1.57% |
| 2025-11-24 | 7.99 | 8.06 | 0.11 | 1.38% | 7.97 | 8.11 | 81294 | 6549 | 2.66% |
| 2025-11-21 | 8.16 | 7.95 | -0.34 | -4.10% | 7.88 | 8.33 | 138921 | 11215 | 4.54% |
| 2025-11-20 | 8.26 | 8.29 | 0.03 | 0.36% | 8.23 | 8.54 | 127256 | 10638 | 4.16% |
| 2025-11-19 | 8.25 | 8.26 | 0.01 | 0.12% | 8.20 | 8.40 | 88362 | 7305 | 2.89% |
| 2025-11-18 | 8.28 | 8.25 | -0.07 | -0.84% | 8.21 | 8.35 | 74590 | 6164 | 2.44% |
| 2025-11-17 | 8.46 | 8.32 | -0.18 | -2.12% | 8.27 | 8.47 | 154981 | 12952 | 5.07% |
| 2025-11-14 | 8.51 | 8.50 | -0.01 | -0.12% | 8.47 | 8.65 | 111726 | 9564 | 3.65% |
| 2025-11-13 | 8.49 | 8.51 | 0.04 | 0.47% | 8.35 | 8.59 | 118542 | 10037 | 3.88% |
| 2025-11-12 | 8.54 | 8.47 | -0.07 | -0.82% | 8.46 | 8.60 | 95036 | 8078 | 3.11% |
| 2025-11-11 | 8.49 | 8.54 | 0.06 | 0.71% | 8.36 | 8.67 | 157637 | 13391 | 5.15% |
| 2025-11-10 | 8.51 | 8.48 | 0.03 | 0.36% | 8.40 | 8.52 | 186776 | 15798 | 6.11% |
| 2025-11-07 | 8.19 | 8.45 | 0.26 | 3.17% | 8.16 | 8.75 | 300454 | 25462 | 9.82% |
| 2025-11-06 | 8.17 | 8.19 | 0.02 | 0.24% | 8.12 | 8.24 | 70570 | 5769 | 2.31% |
| 2025-11-05 | 8.02 | 8.17 | 0.09 | 1.11% | 8.02 | 8.21 | 77039 | 6282 | 2.52% |
| 2025-11-04 | 8.09 | 8.08 | 0.01 | 0.12% | 8.00 | 8.10 | 56495 | 4548 | 1.85% |
| 2025-11-03 | 7.96 | 8.07 | 0.10 | 1.25% | 7.90 | 8.10 | 84220 | 6749 | 2.75% |
| 2025-10-31 | 7.75 | 7.97 | 0.12 | 1.53% | 7.71 | 7.99 | 95577 | 7500 | 3.12% |
| 2025-10-30 | 7.93 | 7.85 | -0.09 | -1.13% | 7.83 | 7.95 | 50630 | 3991 | 1.66% |
| 2025-10-29 | 8.00 | 7.94 | -0.09 | -1.12% | 7.91 | 8.03 | 42134 | 3346 | 1.38% |
| 2025-10-28 | 7.98 | 8.03 | 0.04 | 0.50% | 7.95 | 8.07 | 57747 | 4627 | 1.89% |
| 2025-10-27 | 7.95 | 7.99 | 0.07 | 0.88% | 7.90 | 8.01 | 54006 | 4302 | 1.77% |
| 2025-10-24 | 7.96 | 7.92 | -0.05 | -0.63% | 7.91 | 7.98 | 41124 | 3262 | 1.34% |
| 2025-10-23 | 7.91 | 7.97 | 0.05 | 0.63% | 7.85 | 7.98 | 47892 | 3794 | 1.57% |
| 2025-10-22 | 7.87 | 7.92 | 0.03 | 0.38% | 7.83 | 7.97 | 58433 | 4635 | 1.91% |
| 2025-10-21 | 7.79 | 7.89 | 0.11 | 1.41% | 7.76 | 7.89 | 62652 | 4901 | 2.05% |
| 2025-10-20 | 7.73 | 7.78 | 0.11 | 1.43% | 7.72 | 7.81 | 41574 | 3226 | 1.36% |
| 2025-10-17 | 7.80 | 7.67 | -0.10 | -1.29% | 7.67 | 7.81 | 62559 | 4842 | 2.05% |
| 2025-10-16 | 7.91 | 7.77 | -0.14 | -1.77% | 7.73 | 7.91 | 60063 | 4693 | 1.96% |
| 2025-10-15 | 7.89 | 7.91 | 0.04 | 0.51% | 7.82 | 7.92 | 56357 | 4438 | 1.84% |
| 2025-10-14 | 7.90 | 7.87 | -0.04 | -0.51% | 7.85 | 8.01 | 68495 | 5427 | 2.24% |
| 2025-10-13 | 7.78 | 7.91 | -0.12 | -1.49% | 7.60 | 7.94 | 87568 | 6825 | 2.86% |
| 2025-10-10 | 7.99 | 8.03 | 0.02 | 0.25% | 7.94 | 8.10 | 82951 | 6677 | 2.71% |
| 2025-10-09 | 7.90 | 8.01 | 0.09 | 1.14% | 7.83 | 8.07 | 87751 | 6983 | 2.87% |
| 2025-09-30 | 7.86 | 7.92 | 0.07 | 0.89% | 7.79 | 8.05 | 73755 | 5844 | 2.41% |
| 2025-09-29 | 7.76 | 7.85 | 0.09 | 1.16% | 7.64 | 7.88 | 58749 | 4589 | 1.92% |
| 2025-09-26 | 7.71 | 7.76 | 0.00 | 0.00% | 7.68 | 7.83 | 45154 | 3507 | 1.48% |
| 2025-09-25 | 7.89 | 7.76 | -0.15 | -1.90% | 7.75 | 7.91 | 59951 | 4682 | 1.96% |
| 2025-09-24 | 7.83 | 7.91 | 0.09 | 1.15% | 7.75 | 7.92 | 65743 | 5162 | 2.15% |
| 2025-09-23 | 7.87 | 7.82 | -0.07 | -0.89% | 7.61 | 7.91 | 104313 | 8062 | 3.41% |
| 2025-09-22 | 8.08 | 7.89 | -0.21 | -2.59% | 7.86 | 8.09 | 111079 | 8813 | 3.63% |
| 2025-09-19 | 8.22 | 8.10 | -0.18 | -2.17% | 8.06 | 8.24 | 134395 | 10911 | 4.39% |
| 2025-09-18 | 8.16 | 8.28 | 0.12 | 1.47% | 8.01 | 8.47 | 241769 | 20022 | 7.90% |
| 2025-09-17 | 8.19 | 8.16 | -0.03 | -0.37% | 8.13 | 8.22 | 70929 | 5796 | 2.32% |
| 2025-09-16 | 8.14 | 8.19 | 0.05 | 0.61% | 8.08 | 8.19 | 80008 | 6504 | 2.62% |
| 2025-09-15 | 8.13 | 8.14 | -0.02 | -0.25% | 8.10 | 8.18 | 57896 | 4707 | 1.89% |
| 2025-09-12 | 8.21 | 8.16 | -0.05 | -0.61% | 8.15 | 8.31 | 90650 | 7444 | 2.96% |
| 2025-09-11 | 8.25 | 8.21 | -0.02 | -0.24% | 8.10 | 8.25 | 82284 | 6715 | 2.69% |
| 2025-09-10 | 8.25 | 8.23 | -0.02 | -0.24% | 8.19 | 8.30 | 67502 | 5553 | 2.21% |
| 2025-09-09 | 8.33 | 8.25 | -0.06 | -0.72% | 8.18 | 8.34 | 94124 | 7763 | 3.08% |
| 2025-09-08 | 8.23 | 8.31 | 0.08 | 0.97% | 8.22 | 8.39 | 118182 | 9805 | 3.86% |