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 | 7.90 | 8.01 | 0.12 | 1.52% | 7.81 | 8.04 | 333380 | 26463 | 3.31% |
| 2025-12-15 | 7.93 | 7.89 | -0.11 | -1.38% | 7.76 | 7.95 | 292761 | 23036 | 2.91% |
| 2025-12-12 | 8.09 | 8.00 | -0.18 | -2.20% | 7.94 | 8.18 | 369941 | 29770 | 3.67% |
| 2025-12-11 | 8.35 | 8.18 | -0.23 | -2.73% | 8.18 | 8.43 | 448418 | 37014 | 4.45% |
| 2025-12-10 | 8.15 | 8.41 | 0.13 | 1.57% | 8.15 | 8.56 | 599048 | 50027 | 5.95% |
| 2025-12-09 | 8.11 | 8.28 | 0.12 | 1.47% | 8.07 | 8.50 | 581134 | 48119 | 5.77% |
| 2025-12-08 | 8.10 | 8.16 | 0.07 | 0.87% | 8.00 | 8.22 | 435255 | 35341 | 4.32% |
| 2025-12-05 | 8.15 | 8.09 | -0.20 | -2.41% | 7.94 | 8.20 | 501927 | 40402 | 4.98% |
| 2025-12-04 | 7.87 | 8.29 | 0.45 | 5.74% | 7.74 | 8.39 | 861417 | 70478 | 8.55% |
| 2025-12-03 | 7.94 | 7.84 | -0.13 | -1.63% | 7.78 | 8.00 | 262793 | 20631 | 2.61% |
| 2025-12-02 | 8.10 | 7.97 | -0.18 | -2.21% | 7.93 | 8.15 | 363387 | 29061 | 3.61% |
| 2025-12-01 | 8.19 | 8.15 | -0.04 | -0.49% | 8.12 | 8.44 | 470104 | 38614 | 4.67% |
| 2025-11-28 | 8.18 | 8.19 | 0.01 | 0.12% | 8.08 | 8.27 | 460559 | 37719 | 4.57% |
| 2025-11-27 | 8.17 | 8.18 | -0.11 | -1.33% | 8.12 | 8.39 | 973883 | 80216 | 9.67% |
| 2025-11-26 | 7.82 | 8.29 | 0.48 | 6.15% | 7.62 | 8.59 | 1209185 | 99435 | 12.00% |
| 2025-11-25 | 7.58 | 7.81 | 0.22 | 2.90% | 7.55 | 8.03 | 337313 | 26437 | 3.35% |
| 2025-11-24 | 7.46 | 7.59 | 0.18 | 2.43% | 7.37 | 7.65 | 258993 | 19490 | 2.57% |
| 2025-11-21 | 7.53 | 7.41 | -0.23 | -3.01% | 7.33 | 7.69 | 250445 | 18728 | 2.49% |
| 2025-11-20 | 7.78 | 7.64 | 0.01 | 0.13% | 7.51 | 7.79 | 237458 | 18101 | 2.36% |
| 2025-11-19 | 7.94 | 7.63 | -0.37 | -4.63% | 7.61 | 7.99 | 407523 | 31495 | 4.04% |
| 2025-11-18 | 8.02 | 8.00 | -0.07 | -0.87% | 7.94 | 8.13 | 374720 | 30020 | 3.72% |
| 2025-11-17 | 7.80 | 8.07 | 0.26 | 3.33% | 7.78 | 8.11 | 717454 | 57623 | 7.12% |
| 2025-11-14 | 7.28 | 7.81 | 0.47 | 6.40% | 7.25 | 8.07 | 963099 | 74392 | 9.56% |
| 2025-11-13 | 7.30 | 7.34 | 0.04 | 0.55% | 7.23 | 7.39 | 158031 | 11516 | 1.57% |
| 2025-11-12 | 7.43 | 7.30 | -0.17 | -2.28% | 7.29 | 7.44 | 203993 | 14976 | 2.02% |
| 2025-11-11 | 7.44 | 7.47 | 0.02 | 0.27% | 7.41 | 7.50 | 158955 | 11854 | 1.58% |
| 2025-11-10 | 7.40 | 7.45 | 0.04 | 0.54% | 7.34 | 7.50 | 176628 | 13073 | 1.75% |
| 2025-11-07 | 7.50 | 7.41 | -0.14 | -1.85% | 7.37 | 7.51 | 208945 | 15493 | 2.07% |
| 2025-11-06 | 7.46 | 7.55 | 0.14 | 1.89% | 7.43 | 7.69 | 310499 | 23488 | 3.08% |
| 2025-11-05 | 7.40 | 7.41 | -0.06 | -0.80% | 7.33 | 7.46 | 197390 | 14607 | 1.96% |
| 2025-11-04 | 7.58 | 7.47 | -0.15 | -1.97% | 7.41 | 7.61 | 203161 | 15216 | 2.02% |
| 2025-11-03 | 7.58 | 7.62 | 0.03 | 0.40% | 7.50 | 7.63 | 189481 | 14336 | 1.88% |
| 2025-10-31 | 7.55 | 7.59 | 0.08 | 1.07% | 7.44 | 7.64 | 212430 | 16036 | 2.11% |
| 2025-10-30 | 7.49 | 7.51 | 0.08 | 1.08% | 7.45 | 7.68 | 323212 | 24478 | 3.21% |
| 2025-10-29 | 7.50 | 7.43 | -0.07 | -0.93% | 7.40 | 7.50 | 211067 | 15714 | 2.09% |
| 2025-10-28 | 7.46 | 7.50 | 0.00 | 0.00% | 7.43 | 7.58 | 161677 | 12170 | 1.60% |
| 2025-10-27 | 7.60 | 7.50 | -0.10 | -1.32% | 7.40 | 7.66 | 278738 | 20902 | 2.77% |
| 2025-10-24 | 7.68 | 7.60 | -0.02 | -0.26% | 7.59 | 7.69 | 159330 | 12145 | 1.58% |
| 2025-10-23 | 7.50 | 7.62 | 0.06 | 0.79% | 7.39 | 7.62 | 177193 | 13289 | 1.76% |
| 2025-10-22 | 7.52 | 7.56 | 0.04 | 0.53% | 7.45 | 7.67 | 172817 | 13091 | 1.72% |
| 2025-10-21 | 7.36 | 7.52 | 0.17 | 2.31% | 7.33 | 7.56 | 189975 | 14213 | 1.89% |
| 2025-10-20 | 7.32 | 7.35 | 0.09 | 1.24% | 7.31 | 7.43 | 145539 | 10723 | 1.44% |
| 2025-10-17 | 7.56 | 7.26 | -0.29 | -3.84% | 7.25 | 7.58 | 221087 | 16349 | 2.19% |
| 2025-10-16 | 7.71 | 7.55 | -0.19 | -2.45% | 7.53 | 7.71 | 183784 | 13945 | 1.82% |
| 2025-10-15 | 7.58 | 7.74 | 0.16 | 2.11% | 7.46 | 7.75 | 219142 | 16676 | 2.17% |
| 2025-10-14 | 7.83 | 7.58 | -0.24 | -3.07% | 7.55 | 7.92 | 321819 | 24876 | 3.19% |
| 2025-10-13 | 7.64 | 7.82 | -0.25 | -3.10% | 7.61 | 7.87 | 347003 | 26892 | 3.44% |
| 2025-10-10 | 8.12 | 8.07 | -0.09 | -1.10% | 8.03 | 8.18 | 250670 | 20246 | 2.49% |
| 2025-10-09 | 8.10 | 8.16 | 0.06 | 0.74% | 8.03 | 8.23 | 282611 | 23004 | 2.80% |
| 2025-09-30 | 8.12 | 8.10 | -0.01 | -0.12% | 8.05 | 8.19 | 283551 | 22972 | 2.81% |
| 2025-09-29 | 8.22 | 8.11 | -0.01 | -0.12% | 8.06 | 8.25 | 261411 | 21221 | 2.59% |
| 2025-09-26 | 8.32 | 8.12 | -0.19 | -2.29% | 8.10 | 8.43 | 401291 | 33055 | 3.98% |
| 2025-09-25 | 8.52 | 8.31 | -0.46 | -5.25% | 8.28 | 8.57 | 688839 | 57787 | 6.84% |
| 2025-09-24 | 8.79 | 8.77 | -0.12 | -1.35% | 8.61 | 8.86 | 459161 | 39997 | 4.56% |
| 2025-09-23 | 9.08 | 8.89 | -0.30 | -3.26% | 8.70 | 9.10 | 695993 | 61503 | 6.91% |
| 2025-09-22 | 8.70 | 9.19 | 0.44 | 5.03% | 8.68 | 9.20 | 931130 | 84051 | 9.24% |
| 2025-09-19 | 8.52 | 8.75 | 0.25 | 2.94% | 8.40 | 8.85 | 776470 | 67550 | 7.71% |
| 2025-09-18 | 8.28 | 8.50 | 0.23 | 2.78% | 8.28 | 8.84 | 945605 | 81183 | 9.39% |
| 2025-09-17 | 8.23 | 8.27 | 0.00 | 0.00% | 8.21 | 8.34 | 350931 | 29048 | 3.48% |
| 2025-09-16 | 8.26 | 8.27 | 0.13 | 1.60% | 8.15 | 8.34 | 336728 | 27767 | 3.34% |
| 2025-09-15 | 8.33 | 8.14 | -0.16 | -1.93% | 8.14 | 8.48 | 393283 | 32382 | 3.90% |
| 2025-09-12 | 8.28 | 8.30 | -0.06 | -0.72% | 8.19 | 8.44 | 487218 | 40547 | 4.84% |
| 2025-09-11 | 8.11 | 8.36 | 0.19 | 2.33% | 8.03 | 8.49 | 572187 | 47349 | 5.68% |
| 2025-09-10 | 8.18 | 8.17 | 0.08 | 0.99% | 8.10 | 8.22 | 352430 | 28783 | 3.50% |
| 2025-09-09 | 8.11 | 8.09 | -0.08 | -0.98% | 7.98 | 8.24 | 439572 | 35614 | 4.36% |
| 2025-09-08 | 8.16 | 8.17 | -0.05 | -0.61% | 8.10 | 8.27 | 371436 | 30376 | 3.69% |