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 | 7.71 | 7.62 | -0.10 | -1.30% | 7.57 | 7.76 | 80524 | 6153 | 1.63% |
| 2025-12-15 | 8.00 | 7.72 | -0.31 | -3.86% | 7.66 | 8.10 | 117916 | 9240 | 2.39% |
| 2025-12-12 | 8.01 | 8.03 | 0.02 | 0.25% | 7.92 | 8.16 | 83239 | 6692 | 1.68% |
| 2025-12-11 | 8.08 | 8.01 | -0.11 | -1.35% | 7.90 | 8.15 | 95796 | 7686 | 1.94% |
| 2025-12-10 | 8.06 | 8.12 | 0.06 | 0.74% | 8.03 | 8.20 | 69874 | 5667 | 1.41% |
| 2025-12-09 | 8.19 | 8.06 | -0.12 | -1.47% | 8.03 | 8.20 | 105127 | 8500 | 2.13% |
| 2025-12-08 | 8.20 | 8.18 | -0.04 | -0.49% | 8.14 | 8.23 | 54202 | 4437 | 1.10% |
| 2025-12-05 | 8.17 | 8.22 | 0.02 | 0.24% | 8.15 | 8.22 | 51090 | 4180 | 1.03% |
| 2025-12-04 | 8.22 | 8.20 | -0.04 | -0.49% | 8.12 | 8.28 | 82470 | 6761 | 1.67% |
| 2025-12-03 | 8.20 | 8.24 | 0.02 | 0.24% | 8.16 | 8.32 | 136879 | 11275 | 2.77% |
| 2025-12-02 | 8.31 | 8.22 | -0.12 | -1.44% | 8.15 | 8.31 | 81901 | 6713 | 1.66% |
| 2025-12-01 | 8.20 | 8.34 | 0.15 | 1.83% | 8.20 | 8.55 | 171815 | 14392 | 3.48% |
| 2025-11-28 | 8.24 | 8.19 | -0.07 | -0.85% | 8.13 | 8.30 | 108708 | 8899 | 2.20% |
| 2025-11-27 | 8.26 | 8.26 | 0.04 | 0.49% | 8.15 | 8.29 | 50156 | 4130 | 1.01% |
| 2025-11-26 | 8.30 | 8.22 | -0.04 | -0.48% | 8.13 | 8.31 | 70445 | 5785 | 1.43% |
| 2025-11-25 | 8.40 | 8.26 | -0.09 | -1.08% | 8.22 | 8.46 | 98980 | 8228 | 2.00% |
| 2025-11-24 | 8.32 | 8.35 | 0.03 | 0.36% | 8.30 | 8.60 | 101461 | 8523 | 2.05% |
| 2025-11-21 | 8.33 | 8.32 | -0.01 | -0.12% | 8.13 | 8.43 | 125283 | 10379 | 2.53% |
| 2025-11-20 | 8.45 | 8.33 | -0.08 | -0.95% | 8.29 | 8.45 | 73924 | 6181 | 1.50% |
| 2025-11-19 | 8.50 | 8.41 | -0.12 | -1.41% | 8.38 | 8.58 | 127470 | 10776 | 2.58% |
| 2025-11-18 | 8.73 | 8.53 | -0.07 | -0.81% | 8.52 | 8.73 | 144835 | 12402 | 2.93% |
| 2025-11-17 | 8.59 | 8.60 | -0.07 | -0.81% | 8.40 | 8.74 | 134085 | 11535 | 2.71% |
| 2025-11-14 | 8.98 | 8.67 | -0.41 | -4.52% | 8.65 | 9.08 | 274823 | 24215 | 5.56% |
| 2025-11-13 | 8.75 | 9.08 | 0.27 | 3.06% | 8.74 | 9.43 | 398331 | 36476 | 8.06% |
| 2025-11-12 | 8.83 | 8.81 | 0.00 | 0.00% | 8.77 | 9.05 | 128060 | 11376 | 2.59% |
| 2025-11-11 | 8.70 | 8.81 | 0.20 | 2.32% | 8.58 | 8.86 | 190097 | 16544 | 3.85% |
| 2025-11-10 | 8.66 | 8.61 | 0.01 | 0.12% | 8.58 | 8.69 | 81716 | 7042 | 1.65% |
| 2025-11-07 | 8.57 | 8.60 | -0.01 | -0.12% | 8.53 | 8.67 | 69509 | 5981 | 1.41% |
| 2025-11-06 | 8.71 | 8.61 | -0.09 | -1.03% | 8.58 | 8.74 | 87466 | 7534 | 1.77% |
| 2025-11-05 | 8.70 | 8.70 | -0.05 | -0.57% | 8.64 | 8.77 | 77043 | 6706 | 1.56% |
| 2025-11-04 | 8.80 | 8.75 | -0.05 | -0.57% | 8.71 | 8.90 | 107537 | 9453 | 2.18% |
| 2025-11-03 | 8.86 | 8.80 | -0.06 | -0.68% | 8.68 | 8.88 | 125149 | 10994 | 2.53% |
| 2025-10-31 | 8.74 | 8.86 | 0.12 | 1.37% | 8.71 | 8.96 | 163080 | 14470 | 3.30% |
| 2025-10-30 | 8.60 | 8.74 | 0.13 | 1.51% | 8.57 | 8.98 | 222299 | 19492 | 4.50% |
| 2025-10-29 | 8.53 | 8.61 | 0.06 | 0.70% | 8.43 | 8.67 | 178671 | 15296 | 3.62% |
| 2025-10-28 | 8.61 | 8.55 | -0.04 | -0.47% | 8.52 | 8.65 | 86048 | 7375 | 1.74% |
| 2025-10-27 | 8.45 | 8.59 | 0.09 | 1.06% | 8.44 | 8.77 | 183624 | 15849 | 3.72% |
| 2025-10-24 | 8.50 | 8.50 | 0.02 | 0.24% | 8.43 | 8.57 | 90119 | 7643 | 1.82% |
| 2025-10-23 | 8.50 | 8.48 | -0.02 | -0.24% | 8.39 | 8.50 | 106451 | 8971 | 2.15% |
| 2025-10-22 | 8.57 | 8.50 | -0.10 | -1.16% | 8.45 | 8.62 | 91270 | 7760 | 1.85% |
| 2025-10-21 | 8.76 | 8.60 | -0.18 | -2.05% | 8.57 | 8.79 | 134940 | 11638 | 2.73% |
| 2025-10-20 | 8.82 | 8.78 | 0.02 | 0.23% | 8.66 | 8.86 | 95556 | 8387 | 1.93% |
| 2025-10-17 | 8.95 | 8.76 | -0.12 | -1.35% | 8.68 | 8.95 | 164019 | 14429 | 3.32% |
| 2025-10-16 | 8.95 | 8.88 | -0.05 | -0.56% | 8.85 | 9.01 | 139684 | 12449 | 2.83% |
| 2025-10-15 | 8.93 | 8.93 | 0.03 | 0.34% | 8.78 | 9.01 | 148258 | 13202 | 3.00% |
| 2025-10-14 | 8.77 | 8.90 | 0.14 | 1.60% | 8.63 | 9.18 | 256017 | 22737 | 5.18% |
| 2025-10-13 | 8.48 | 8.76 | -0.01 | -0.11% | 8.34 | 8.83 | 225238 | 19397 | 4.56% |
| 2025-10-10 | 8.58 | 8.77 | 0.13 | 1.50% | 8.55 | 8.93 | 205729 | 18059 | 4.16% |
| 2025-10-09 | 8.54 | 8.64 | 0.13 | 1.53% | 8.40 | 8.72 | 171634 | 14769 | 3.47% |
| 2025-09-30 | 8.54 | 8.51 | -0.05 | -0.58% | 8.51 | 8.67 | 121175 | 10392 | 2.45% |
| 2025-09-29 | 8.52 | 8.56 | 0.02 | 0.23% | 8.31 | 8.56 | 128831 | 10904 | 2.61% |
| 2025-09-26 | 8.55 | 8.54 | -0.03 | -0.35% | 8.44 | 8.65 | 111171 | 9535 | 2.25% |
| 2025-09-25 | 8.70 | 8.57 | -0.17 | -1.95% | 8.52 | 8.88 | 166290 | 14368 | 3.36% |
| 2025-09-24 | 8.47 | 8.74 | 0.25 | 2.94% | 8.42 | 8.78 | 167641 | 14552 | 3.39% |
| 2025-09-23 | 8.82 | 8.49 | -0.31 | -3.52% | 8.41 | 8.85 | 149283 | 12755 | 3.02% |
| 2025-09-22 | 8.75 | 8.80 | 0.09 | 1.03% | 8.72 | 8.96 | 178101 | 15740 | 3.60% |
| 2025-09-19 | 8.64 | 8.71 | 0.07 | 0.81% | 8.57 | 8.82 | 130126 | 11267 | 2.63% |
| 2025-09-18 | 8.53 | 8.64 | 0.09 | 1.05% | 8.53 | 8.87 | 227837 | 19818 | 4.61% |
| 2025-09-17 | 8.58 | 8.55 | -0.05 | -0.58% | 8.50 | 8.67 | 113597 | 9743 | 2.30% |
| 2025-09-16 | 8.69 | 8.60 | -0.07 | -0.81% | 8.51 | 8.71 | 150069 | 12923 | 3.04% |
| 2025-09-15 | 8.46 | 8.67 | 0.20 | 2.36% | 8.46 | 8.78 | 219867 | 19089 | 4.45% |
| 2025-09-12 | 8.44 | 8.47 | 0.01 | 0.12% | 8.37 | 8.51 | 118612 | 10017 | 2.40% |
| 2025-09-11 | 8.35 | 8.46 | 0.11 | 1.32% | 8.21 | 8.48 | 124247 | 10420 | 2.51% |
| 2025-09-10 | 8.29 | 8.35 | -0.02 | -0.24% | 8.28 | 8.46 | 71178 | 5942 | 1.44% |
| 2025-09-09 | 8.32 | 8.37 | 0.01 | 0.12% | 8.25 | 8.55 | 125099 | 10468 | 2.53% |
| 2025-09-08 | 8.55 | 8.36 | -0.17 | -1.99% | 8.31 | 8.57 | 140613 | 11818 | 2.85% |