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 | 7.92 | 7.89 | -0.05 | -0.63% | 7.85 | 7.95 | 219941 | 17350 | 0.54% |
| 2025-12-15 | 7.90 | 7.94 | -0.02 | -0.25% | 7.89 | 8.02 | 190220 | 15139 | 0.46% |
| 2025-12-12 | 7.92 | 7.96 | 0.04 | 0.51% | 7.88 | 7.99 | 246968 | 19615 | 0.60% |
| 2025-12-11 | 8.05 | 7.92 | -0.13 | -1.61% | 7.91 | 8.06 | 217792 | 17345 | 0.53% |
| 2025-12-10 | 8.00 | 8.05 | 0.04 | 0.50% | 7.97 | 8.06 | 255237 | 20454 | 0.62% |
| 2025-12-09 | 8.08 | 8.01 | -0.09 | -1.11% | 8.00 | 8.10 | 232762 | 18714 | 0.57% |
| 2025-12-08 | 8.16 | 8.10 | 0.05 | 0.62% | 8.09 | 8.23 | 494620 | 40378 | 1.20% |
| 2025-12-05 | 7.89 | 8.05 | 0.14 | 1.77% | 7.88 | 8.09 | 385714 | 30853 | 0.94% |
| 2025-12-04 | 7.88 | 7.91 | 0.03 | 0.38% | 7.84 | 7.93 | 163055 | 12858 | 0.40% |
| 2025-12-03 | 7.96 | 7.88 | -0.07 | -0.88% | 7.86 | 7.98 | 186287 | 14719 | 0.45% |
| 2025-12-02 | 8.02 | 7.95 | -0.07 | -0.87% | 7.93 | 8.03 | 179588 | 14287 | 0.44% |
| 2025-12-01 | 7.99 | 8.02 | 0.00 | 0.00% | 7.98 | 8.05 | 212061 | 16981 | 0.52% |
| 2025-11-28 | 7.94 | 8.02 | -0.01 | -0.12% | 7.91 | 8.03 | 283394 | 22617 | 0.69% |
| 2025-11-27 | 7.90 | 8.03 | 0.13 | 1.65% | 7.85 | 8.29 | 489688 | 39486 | 1.19% |
| 2025-11-26 | 7.96 | 7.90 | -0.06 | -0.75% | 7.89 | 7.99 | 202590 | 16085 | 0.49% |
| 2025-11-25 | 8.00 | 7.96 | -0.02 | -0.25% | 7.96 | 8.04 | 230444 | 18429 | 0.56% |
| 2025-11-24 | 7.97 | 7.98 | 0.04 | 0.50% | 7.92 | 8.01 | 240210 | 19112 | 0.58% |
| 2025-11-21 | 8.20 | 7.94 | -0.33 | -3.99% | 7.93 | 8.23 | 532320 | 42875 | 1.30% |
| 2025-11-20 | 8.39 | 8.27 | 0.00 | 0.00% | 8.26 | 8.41 | 352362 | 29363 | 0.86% |
| 2025-11-19 | 8.29 | 8.27 | -0.03 | -0.36% | 8.23 | 8.35 | 226657 | 18776 | 0.55% |
| 2025-11-18 | 8.30 | 8.30 | -0.02 | -0.24% | 8.28 | 8.35 | 255123 | 21197 | 0.62% |
| 2025-11-17 | 8.36 | 8.32 | -0.04 | -0.48% | 8.30 | 8.38 | 273075 | 22736 | 0.66% |
| 2025-11-14 | 8.41 | 8.36 | -0.08 | -0.95% | 8.36 | 8.45 | 255362 | 21483 | 0.62% |
| 2025-11-13 | 8.39 | 8.44 | 0.03 | 0.36% | 8.39 | 8.46 | 272115 | 22917 | 0.66% |
| 2025-11-12 | 8.48 | 8.41 | -0.08 | -0.94% | 8.37 | 8.49 | 327347 | 27593 | 0.80% |
| 2025-11-11 | 8.58 | 8.49 | -0.08 | -0.93% | 8.47 | 8.60 | 295051 | 25115 | 0.72% |
| 2025-11-10 | 8.49 | 8.57 | 0.07 | 0.82% | 8.45 | 8.59 | 336122 | 28619 | 0.82% |
| 2025-11-07 | 8.59 | 8.50 | -0.13 | -1.51% | 8.50 | 8.59 | 347989 | 29728 | 0.85% |
| 2025-11-06 | 8.60 | 8.63 | 0.05 | 0.58% | 8.60 | 8.68 | 363350 | 31395 | 0.88% |
| 2025-11-05 | 8.58 | 8.58 | -0.03 | -0.35% | 8.55 | 8.62 | 246001 | 21135 | 0.60% |
| 2025-11-04 | 8.59 | 8.61 | -0.02 | -0.23% | 8.54 | 8.65 | 297108 | 25541 | 0.72% |
| 2025-11-03 | 8.57 | 8.63 | 0.04 | 0.47% | 8.48 | 8.63 | 372881 | 31873 | 0.91% |
| 2025-10-31 | 8.65 | 8.59 | -0.04 | -0.46% | 8.59 | 8.69 | 386697 | 33383 | 0.94% |
| 2025-10-30 | 8.74 | 8.63 | -0.12 | -1.37% | 8.59 | 8.75 | 455632 | 39567 | 1.11% |
| 2025-10-29 | 8.59 | 8.75 | 0.16 | 1.86% | 8.59 | 8.78 | 699861 | 60951 | 1.70% |
| 2025-10-28 | 8.60 | 8.59 | -0.02 | -0.23% | 8.57 | 8.64 | 306970 | 26405 | 0.75% |
| 2025-10-27 | 8.62 | 8.62 | 0.09 | 1.06% | 8.56 | 8.65 | 454307 | 39123 | 1.11% |
| 2025-10-24 | 8.48 | 8.53 | 0.05 | 0.59% | 8.47 | 8.57 | 313507 | 26705 | 0.76% |
| 2025-10-23 | 8.41 | 8.48 | 0.05 | 0.59% | 8.34 | 8.49 | 336396 | 28276 | 0.82% |
| 2025-10-22 | 8.48 | 8.43 | -0.09 | -1.06% | 8.40 | 8.50 | 259459 | 21909 | 0.63% |
| 2025-10-21 | 8.40 | 8.52 | 0.12 | 1.43% | 8.39 | 8.56 | 359061 | 30500 | 0.87% |
| 2025-10-20 | 8.44 | 8.40 | 0.02 | 0.24% | 8.36 | 8.47 | 275035 | 23119 | 0.67% |
| 2025-10-17 | 8.55 | 8.38 | -0.19 | -2.22% | 8.37 | 8.64 | 484914 | 41150 | 1.18% |
| 2025-10-16 | 8.62 | 8.57 | -0.07 | -0.81% | 8.55 | 8.65 | 298429 | 25649 | 0.73% |
| 2025-10-15 | 8.58 | 8.64 | 0.07 | 0.82% | 8.52 | 8.65 | 371961 | 31979 | 0.91% |
| 2025-10-14 | 8.64 | 8.57 | -0.04 | -0.46% | 8.55 | 8.74 | 447160 | 38634 | 1.09% |
| 2025-10-13 | 8.47 | 8.61 | -0.13 | -1.49% | 8.43 | 8.64 | 450044 | 38560 | 1.10% |
| 2025-10-10 | 8.71 | 8.74 | -0.02 | -0.23% | 8.68 | 8.84 | 504088 | 44203 | 1.23% |
| 2025-10-09 | 8.57 | 8.76 | 0.18 | 2.10% | 8.54 | 8.77 | 642552 | 55782 | 1.56% |
| 2025-09-30 | 8.66 | 8.58 | -0.10 | -1.15% | 8.57 | 8.69 | 480624 | 41443 | 1.17% |
| 2025-09-29 | 8.32 | 8.68 | 0.32 | 3.83% | 8.32 | 8.82 | 900532 | 77496 | 2.19% |
| 2025-09-26 | 8.40 | 8.36 | -0.06 | -0.71% | 8.36 | 8.48 | 301109 | 25369 | 0.73% |
| 2025-09-25 | 8.44 | 8.42 | -0.04 | -0.47% | 8.40 | 8.50 | 260687 | 22019 | 0.63% |
| 2025-09-24 | 8.33 | 8.46 | 0.10 | 1.20% | 8.31 | 8.49 | 370025 | 31128 | 0.90% |
| 2025-09-23 | 8.50 | 8.36 | -0.19 | -2.22% | 8.27 | 8.51 | 501714 | 41944 | 1.22% |
| 2025-09-22 | 8.54 | 8.55 | 0.02 | 0.23% | 8.46 | 8.57 | 326285 | 27743 | 0.79% |
| 2025-09-19 | 8.60 | 8.53 | -0.07 | -0.81% | 8.50 | 8.63 | 366268 | 31328 | 0.89% |
| 2025-09-18 | 8.82 | 8.60 | -0.27 | -3.04% | 8.52 | 8.84 | 751958 | 65398 | 1.83% |
| 2025-09-17 | 8.78 | 8.87 | 0.08 | 0.91% | 8.73 | 8.91 | 545517 | 48171 | 1.33% |
| 2025-09-16 | 8.70 | 8.79 | 0.08 | 0.92% | 8.65 | 8.80 | 464842 | 40584 | 1.13% |
| 2025-09-15 | 8.73 | 8.71 | -0.07 | -0.80% | 8.70 | 8.81 | 481924 | 42151 | 1.17% |
| 2025-09-12 | 8.80 | 8.78 | 0.02 | 0.23% | 8.77 | 9.04 | 922036 | 81961 | 2.24% |
| 2025-09-11 | 8.51 | 8.76 | 0.23 | 2.70% | 8.48 | 8.79 | 747214 | 64755 | 1.82% |
| 2025-09-10 | 8.54 | 8.53 | -0.03 | -0.35% | 8.48 | 8.60 | 323982 | 27656 | 0.79% |
| 2025-09-09 | 8.54 | 8.56 | 0.01 | 0.12% | 8.51 | 8.62 | 398392 | 34116 | 0.97% |
| 2025-09-08 | 8.57 | 8.55 | -0.04 | -0.47% | 8.50 | 8.63 | 449487 | 38481 | 1.09% |