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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 7.83 | 8.34 | 0.50 | 6.38% | 7.76 | 8.47 | 279619 | 23140 | 8.91% |
| 2025-12-12 | 7.67 | 7.84 | 0.18 | 2.35% | 7.66 | 8.09 | 112866 | 8896 | 3.60% |
| 2025-12-11 | 7.86 | 7.66 | -0.16 | -2.05% | 7.66 | 7.86 | 81689 | 6315 | 2.60% |
| 2025-12-10 | 7.93 | 7.82 | -0.13 | -1.64% | 7.76 | 7.97 | 77915 | 6108 | 2.48% |
| 2025-12-09 | 8.08 | 7.95 | -0.15 | -1.85% | 7.92 | 8.10 | 81147 | 6469 | 2.59% |
| 2025-12-08 | 8.13 | 8.10 | -0.01 | -0.12% | 8.08 | 8.18 | 81963 | 6667 | 2.61% |
| 2025-12-05 | 8.00 | 8.11 | 0.14 | 1.76% | 7.88 | 8.11 | 83743 | 6735 | 2.67% |
| 2025-12-04 | 8.13 | 7.97 | -0.17 | -2.09% | 7.91 | 8.14 | 107624 | 8624 | 3.43% |
| 2025-12-03 | 8.32 | 8.14 | -0.16 | -1.93% | 8.07 | 8.43 | 171060 | 14036 | 5.45% |
| 2025-12-02 | 8.20 | 8.30 | 0.16 | 1.97% | 8.03 | 8.37 | 157250 | 12959 | 5.01% |
| 2025-12-01 | 8.10 | 8.14 | 0.05 | 0.62% | 8.06 | 8.29 | 111976 | 9149 | 3.57% |
| 2025-11-28 | 8.08 | 8.09 | 0.01 | 0.12% | 7.98 | 8.11 | 76039 | 6126 | 2.42% |
| 2025-11-27 | 8.00 | 8.08 | 0.09 | 1.13% | 7.99 | 8.14 | 78686 | 6360 | 2.51% |
| 2025-11-26 | 8.22 | 7.99 | -0.24 | -2.92% | 7.98 | 8.27 | 104222 | 8467 | 3.32% |
| 2025-11-25 | 8.05 | 8.23 | 0.16 | 1.98% | 8.05 | 8.33 | 112660 | 9289 | 3.59% |
| 2025-11-24 | 8.03 | 8.07 | 0.12 | 1.51% | 7.87 | 8.19 | 130154 | 10405 | 4.15% |
| 2025-11-21 | 8.51 | 7.95 | -0.67 | -7.77% | 7.92 | 8.65 | 241773 | 19735 | 7.70% |
| 2025-11-20 | 8.74 | 8.62 | -0.12 | -1.37% | 8.59 | 8.84 | 138608 | 12037 | 4.42% |
| 2025-11-19 | 8.75 | 8.74 | 0.01 | 0.11% | 8.65 | 8.98 | 143636 | 12587 | 4.58% |
| 2025-11-18 | 8.89 | 8.73 | -0.23 | -2.57% | 8.69 | 8.96 | 150244 | 13179 | 4.79% |
| 2025-11-17 | 8.89 | 8.96 | 0.01 | 0.11% | 8.86 | 9.02 | 150309 | 13433 | 4.79% |
| 2025-11-14 | 8.84 | 8.95 | 0.06 | 0.67% | 8.81 | 9.25 | 206633 | 18685 | 6.58% |
| 2025-11-13 | 8.70 | 8.89 | 0.18 | 2.07% | 8.67 | 8.99 | 150006 | 13309 | 4.78% |
| 2025-11-12 | 8.79 | 8.71 | -0.13 | -1.47% | 8.65 | 8.89 | 172260 | 15036 | 5.49% |
| 2025-11-11 | 8.94 | 8.84 | -0.10 | -1.12% | 8.80 | 9.10 | 187864 | 16709 | 5.98% |
| 2025-11-10 | 8.71 | 8.94 | 0.23 | 2.64% | 8.64 | 9.04 | 240129 | 21420 | 7.65% |
| 2025-11-07 | 8.81 | 8.71 | -0.15 | -1.69% | 8.69 | 8.94 | 278937 | 24570 | 8.89% |
| 2025-11-06 | 8.73 | 8.86 | 0.21 | 2.43% | 8.61 | 8.94 | 376411 | 33144 | 11.99% |
| 2025-11-05 | 8.27 | 8.65 | 0.42 | 5.10% | 8.26 | 8.77 | 407907 | 34589 | 12.99% |
| 2025-11-04 | 8.11 | 8.23 | 0.14 | 1.73% | 8.00 | 8.27 | 164625 | 13376 | 5.24% |
| 2025-11-03 | 8.02 | 8.09 | 0.05 | 0.62% | 7.99 | 8.15 | 82715 | 6695 | 2.63% |
| 2025-10-31 | 7.94 | 8.04 | 0.14 | 1.77% | 7.85 | 8.06 | 86146 | 6905 | 2.74% |
| 2025-10-30 | 7.95 | 7.90 | -0.05 | -0.63% | 7.89 | 8.01 | 82150 | 6526 | 2.62% |
| 2025-10-29 | 8.10 | 7.95 | -0.11 | -1.36% | 7.91 | 8.12 | 113965 | 9088 | 3.63% |
| 2025-10-28 | 8.09 | 8.06 | -0.03 | -0.37% | 8.01 | 8.14 | 93430 | 7546 | 2.98% |
| 2025-10-27 | 8.05 | 8.09 | 0.05 | 0.62% | 8.01 | 8.15 | 100915 | 8152 | 3.21% |
| 2025-10-24 | 7.94 | 8.04 | 0.10 | 1.26% | 7.90 | 8.06 | 111832 | 8958 | 3.56% |
| 2025-10-23 | 7.88 | 7.94 | 0.05 | 0.63% | 7.73 | 7.95 | 81596 | 6406 | 2.60% |
| 2025-10-22 | 7.79 | 7.89 | 0.09 | 1.15% | 7.74 | 7.93 | 99471 | 7828 | 3.17% |
| 2025-10-21 | 7.58 | 7.80 | 0.24 | 3.17% | 7.53 | 7.81 | 98521 | 7584 | 3.14% |
| 2025-10-20 | 7.41 | 7.56 | 0.25 | 3.42% | 7.40 | 7.60 | 106833 | 8033 | 3.40% |
| 2025-10-17 | 7.59 | 7.31 | -0.29 | -3.82% | 7.30 | 7.63 | 116712 | 8680 | 3.72% |
| 2025-10-16 | 7.84 | 7.60 | -0.20 | -2.56% | 7.58 | 7.85 | 84186 | 6458 | 2.68% |
| 2025-10-15 | 7.70 | 7.80 | 0.10 | 1.30% | 7.68 | 7.82 | 82928 | 6436 | 2.64% |
| 2025-10-14 | 7.85 | 7.70 | -0.15 | -1.91% | 7.65 | 7.97 | 103490 | 8080 | 3.30% |
| 2025-10-13 | 7.69 | 7.85 | -0.11 | -1.38% | 7.30 | 7.87 | 128774 | 9897 | 4.10% |
| 2025-10-10 | 8.00 | 7.96 | 0.07 | 0.89% | 7.91 | 8.26 | 167653 | 13542 | 5.34% |
| 2025-10-09 | 7.80 | 7.89 | 0.11 | 1.41% | 7.78 | 7.94 | 95977 | 7564 | 3.06% |
| 2025-09-30 | 7.90 | 7.78 | -0.08 | -1.02% | 7.78 | 7.92 | 95720 | 7483 | 3.05% |
| 2025-09-29 | 7.81 | 7.86 | 0.06 | 0.77% | 7.81 | 7.98 | 127910 | 10104 | 4.07% |
| 2025-09-26 | 7.65 | 7.80 | 0.07 | 0.91% | 7.62 | 8.03 | 165664 | 12997 | 5.28% |
| 2025-09-25 | 7.97 | 7.73 | -0.23 | -2.89% | 7.72 | 7.97 | 152583 | 11918 | 4.86% |
| 2025-09-24 | 7.96 | 7.96 | -0.06 | -0.75% | 7.82 | 8.01 | 152635 | 12089 | 4.86% |
| 2025-09-23 | 8.09 | 8.02 | -0.05 | -0.62% | 7.72 | 8.11 | 186167 | 14724 | 5.93% |
| 2025-09-22 | 8.16 | 8.07 | -0.14 | -1.71% | 7.99 | 8.16 | 176256 | 14200 | 5.61% |
| 2025-09-19 | 8.54 | 8.21 | -0.35 | -4.09% | 8.16 | 8.58 | 319502 | 26471 | 10.18% |
| 2025-09-18 | 8.35 | 8.56 | 0.29 | 3.51% | 8.32 | 9.16 | 531373 | 46283 | 16.93% |
| 2025-09-17 | 8.30 | 8.27 | -0.07 | -0.84% | 8.27 | 8.36 | 129773 | 10779 | 4.13% |
| 2025-09-16 | 8.27 | 8.34 | 0.03 | 0.36% | 8.24 | 8.36 | 135838 | 11278 | 4.33% |
| 2025-09-15 | 8.41 | 8.31 | -0.07 | -0.84% | 8.23 | 8.45 | 178315 | 14819 | 5.68% |
| 2025-09-12 | 8.09 | 8.38 | 0.29 | 3.58% | 8.00 | 8.48 | 315751 | 26271 | 10.06% |
| 2025-09-11 | 7.99 | 8.09 | 0.14 | 1.76% | 7.81 | 8.09 | 138283 | 11049 | 4.41% |
| 2025-09-10 | 7.90 | 7.95 | 0.05 | 0.63% | 7.89 | 8.09 | 85391 | 6831 | 2.72% |
| 2025-09-09 | 7.98 | 7.90 | -0.08 | -1.00% | 7.86 | 8.04 | 99086 | 7865 | 3.16% |
| 2025-09-08 | 8.00 | 7.98 | 0.01 | 0.13% | 7.92 | 8.04 | 100396 | 8009 | 3.20% |