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 | 7.94 | 7.84 | -0.13 | -1.63% | 7.83 | 7.94 | 79740 | 6286 | 0.67% |
| 2025-12-15 | 7.97 | 7.97 | 0.00 | 0.00% | 7.91 | 8.08 | 67389 | 5386 | 0.56% |
| 2025-12-12 | 8.01 | 7.97 | -0.04 | -0.50% | 7.97 | 8.09 | 71684 | 5745 | 0.60% |
| 2025-12-11 | 8.10 | 8.01 | -0.13 | -1.60% | 8.01 | 8.13 | 68245 | 5497 | 0.57% |
| 2025-12-10 | 8.07 | 8.14 | 0.06 | 0.74% | 8.03 | 8.19 | 78313 | 6348 | 0.65% |
| 2025-12-09 | 8.25 | 8.08 | -0.14 | -1.70% | 8.06 | 8.29 | 123452 | 10067 | 1.03% |
| 2025-12-08 | 8.32 | 8.22 | 0.00 | 0.00% | 8.20 | 8.34 | 80098 | 6622 | 0.67% |
| 2025-12-05 | 8.13 | 8.22 | 0.09 | 1.11% | 8.12 | 8.23 | 71475 | 5852 | 0.60% |
| 2025-12-04 | 8.11 | 8.13 | 0.02 | 0.25% | 8.07 | 8.18 | 55206 | 4483 | 0.46% |
| 2025-12-03 | 8.24 | 8.11 | -0.14 | -1.70% | 8.08 | 8.24 | 102795 | 8363 | 0.86% |
| 2025-12-02 | 8.21 | 8.25 | 0.01 | 0.12% | 8.16 | 8.38 | 117880 | 9765 | 0.98% |
| 2025-12-01 | 8.24 | 8.24 | -0.02 | -0.24% | 8.19 | 8.28 | 86005 | 7076 | 0.72% |
| 2025-11-28 | 8.12 | 8.26 | 0.12 | 1.47% | 8.08 | 8.28 | 121120 | 9943 | 1.01% |
| 2025-11-27 | 8.31 | 8.14 | -0.20 | -2.40% | 8.12 | 8.39 | 230286 | 18841 | 1.92% |
| 2025-11-26 | 8.56 | 8.34 | -0.02 | -0.24% | 8.33 | 8.77 | 316419 | 27226 | 2.64% |
| 2025-11-25 | 8.35 | 8.36 | -0.10 | -1.18% | 8.25 | 8.48 | 146016 | 12212 | 1.22% |
| 2025-11-24 | 7.99 | 8.46 | 0.54 | 6.82% | 7.97 | 8.47 | 235887 | 19444 | 1.97% |
| 2025-11-21 | 8.11 | 7.92 | -0.23 | -2.82% | 7.91 | 8.24 | 112725 | 9069 | 0.94% |
| 2025-11-20 | 8.29 | 8.15 | -0.11 | -1.33% | 8.14 | 8.31 | 86348 | 7077 | 0.72% |
| 2025-11-19 | 8.34 | 8.26 | -0.08 | -0.96% | 8.25 | 8.39 | 74889 | 6203 | 0.63% |
| 2025-11-18 | 8.37 | 8.34 | -0.05 | -0.60% | 8.32 | 8.39 | 64902 | 5414 | 0.54% |
| 2025-11-17 | 8.31 | 8.39 | 0.00 | 0.00% | 8.30 | 8.48 | 83410 | 6997 | 0.70% |
| 2025-11-14 | 8.41 | 8.39 | -0.04 | -0.47% | 8.38 | 8.52 | 94952 | 8003 | 0.79% |
| 2025-11-13 | 8.40 | 8.43 | 0.03 | 0.36% | 8.32 | 8.52 | 130349 | 10948 | 1.09% |
| 2025-11-12 | 8.57 | 8.40 | -0.24 | -2.78% | 8.40 | 8.61 | 189556 | 16034 | 1.58% |
| 2025-11-11 | 8.45 | 8.64 | 0.23 | 2.73% | 8.41 | 8.75 | 281795 | 24313 | 2.35% |
| 2025-11-10 | 8.41 | 8.41 | -0.11 | -1.29% | 8.35 | 8.45 | 117763 | 9872 | 0.98% |
| 2025-11-07 | 8.55 | 8.52 | -0.07 | -0.81% | 8.51 | 8.62 | 99634 | 8521 | 0.83% |
| 2025-11-06 | 8.63 | 8.59 | -0.03 | -0.35% | 8.51 | 8.67 | 125326 | 10751 | 1.05% |
| 2025-11-05 | 8.52 | 8.62 | -0.03 | -0.35% | 8.50 | 8.67 | 147792 | 12723 | 1.23% |
| 2025-11-04 | 8.44 | 8.65 | 0.19 | 2.25% | 8.37 | 8.72 | 280601 | 24111 | 2.34% |
| 2025-11-03 | 8.43 | 8.46 | 0.05 | 0.59% | 8.35 | 8.48 | 90533 | 7617 | 0.76% |
| 2025-10-31 | 8.36 | 8.41 | 0.03 | 0.36% | 8.35 | 8.44 | 85794 | 7205 | 0.72% |
| 2025-10-30 | 8.35 | 8.38 | 0.01 | 0.12% | 8.28 | 8.47 | 138204 | 11540 | 1.15% |
| 2025-10-29 | 8.45 | 8.37 | -0.09 | -1.06% | 8.32 | 8.47 | 144269 | 12072 | 1.20% |
| 2025-10-28 | 8.50 | 8.46 | -0.11 | -1.28% | 8.45 | 8.54 | 132622 | 11249 | 1.11% |
| 2025-10-27 | 8.55 | 8.57 | 0.02 | 0.23% | 8.52 | 8.59 | 128269 | 10974 | 1.07% |
| 2025-10-24 | 8.57 | 8.55 | -0.05 | -0.58% | 8.51 | 8.63 | 158575 | 13583 | 1.32% |
| 2025-10-23 | 8.68 | 8.60 | -0.23 | -2.60% | 8.48 | 8.79 | 292264 | 25074 | 2.44% |
| 2025-10-22 | 9.21 | 8.83 | 0.22 | 2.56% | 8.83 | 9.47 | 447499 | 40596 | 3.74% |
| 2025-10-21 | 8.42 | 8.61 | 0.19 | 2.26% | 8.38 | 8.75 | 130101 | 11178 | 1.09% |
| 2025-10-20 | 8.46 | 8.42 | -0.01 | -0.12% | 8.38 | 8.55 | 78746 | 6652 | 0.66% |
| 2025-10-17 | 8.55 | 8.43 | -0.15 | -1.75% | 8.40 | 8.65 | 94680 | 8055 | 0.79% |
| 2025-10-16 | 8.74 | 8.58 | -0.18 | -2.05% | 8.56 | 8.80 | 111246 | 9603 | 0.93% |
| 2025-10-15 | 8.81 | 8.76 | -0.05 | -0.57% | 8.69 | 8.89 | 157357 | 13765 | 1.31% |
| 2025-10-14 | 8.87 | 8.81 | 0.08 | 0.92% | 8.75 | 9.08 | 282936 | 25324 | 2.36% |
| 2025-10-13 | 8.49 | 8.73 | 0.02 | 0.23% | 8.25 | 8.82 | 175458 | 15105 | 1.47% |
| 2025-10-10 | 8.59 | 8.71 | 0.09 | 1.04% | 8.57 | 8.77 | 133539 | 11601 | 1.12% |
| 2025-10-09 | 8.52 | 8.62 | 0.08 | 0.94% | 8.52 | 8.68 | 117101 | 10088 | 0.98% |
| 2025-09-30 | 8.60 | 8.54 | -0.02 | -0.23% | 8.51 | 8.65 | 100931 | 8639 | 0.84% |
| 2025-09-29 | 8.58 | 8.56 | -0.04 | -0.47% | 8.45 | 8.62 | 109230 | 9326 | 0.91% |
| 2025-09-26 | 8.68 | 8.60 | -0.14 | -1.60% | 8.60 | 8.79 | 119031 | 10311 | 0.99% |
| 2025-09-25 | 8.92 | 8.74 | -0.20 | -2.24% | 8.72 | 8.93 | 155837 | 13691 | 1.30% |
| 2025-09-24 | 8.68 | 8.94 | 0.26 | 3.00% | 8.55 | 8.96 | 261974 | 22947 | 2.19% |
| 2025-09-23 | 8.87 | 8.68 | -0.27 | -3.02% | 8.55 | 8.89 | 169482 | 14690 | 1.42% |
| 2025-09-22 | 8.75 | 8.95 | 0.13 | 1.47% | 8.72 | 8.98 | 148804 | 13220 | 1.24% |
| 2025-09-19 | 8.73 | 8.82 | 0.08 | 0.92% | 8.62 | 8.99 | 207180 | 18250 | 1.73% |
| 2025-09-18 | 8.95 | 8.74 | -0.27 | -3.00% | 8.72 | 9.02 | 205821 | 18264 | 1.72% |
| 2025-09-17 | 8.86 | 9.01 | 0.12 | 1.35% | 8.79 | 9.09 | 175860 | 15755 | 1.47% |
| 2025-09-16 | 8.86 | 8.89 | 0.02 | 0.23% | 8.80 | 8.90 | 109541 | 9699 | 0.91% |
| 2025-09-15 | 9.00 | 8.87 | -0.09 | -1.00% | 8.82 | 9.00 | 120493 | 10690 | 1.01% |
| 2025-09-12 | 8.90 | 8.96 | 0.07 | 0.79% | 8.85 | 9.15 | 214305 | 19350 | 1.79% |
| 2025-09-11 | 8.76 | 8.89 | 0.09 | 1.02% | 8.75 | 8.90 | 144947 | 12805 | 1.21% |
| 2025-09-10 | 8.80 | 8.80 | 0.00 | 0.00% | 8.77 | 8.90 | 96361 | 8501 | 0.80% |
| 2025-09-09 | 9.00 | 8.80 | -0.17 | -1.90% | 8.77 | 9.01 | 128709 | 11389 | 1.07% |
| 2025-09-08 | 8.95 | 8.97 | 0.03 | 0.34% | 8.79 | 9.01 | 163751 | 14581 | 1.37% |