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 | 7.81 | 7.63 | -0.21 | -2.68% | 7.60 | 7.83 | 148824 | 11481 | 1.69% |
| 2025-12-12 | 7.88 | 7.84 | -0.02 | -0.25% | 7.76 | 7.93 | 113631 | 8925 | 1.29% |
| 2025-12-11 | 8.10 | 7.86 | -0.20 | -2.48% | 7.84 | 8.10 | 136085 | 10790 | 1.55% |
| 2025-12-10 | 8.07 | 8.06 | -0.05 | -0.62% | 7.97 | 8.14 | 154332 | 12407 | 1.76% |
| 2025-12-09 | 7.98 | 8.11 | 0.11 | 1.38% | 7.96 | 8.18 | 216086 | 17494 | 2.46% |
| 2025-12-08 | 7.99 | 8.00 | 0.01 | 0.13% | 7.92 | 8.09 | 190687 | 15241 | 2.17% |
| 2025-12-05 | 7.70 | 7.99 | 0.31 | 4.04% | 7.60 | 8.03 | 190570 | 14962 | 2.17% |
| 2025-12-04 | 7.87 | 7.68 | -0.20 | -2.54% | 7.63 | 7.89 | 180146 | 13888 | 2.05% |
| 2025-12-03 | 8.05 | 7.88 | -0.10 | -1.25% | 7.83 | 8.07 | 178107 | 14065 | 2.03% |
| 2025-12-02 | 8.18 | 7.98 | -0.19 | -2.33% | 7.96 | 8.18 | 250634 | 20146 | 2.85% |
| 2025-12-01 | 7.96 | 8.17 | 0.17 | 2.13% | 7.91 | 8.24 | 388785 | 31536 | 4.42% |
| 2025-11-28 | 7.77 | 8.00 | 0.33 | 4.30% | 7.71 | 8.23 | 442329 | 35149 | 5.03% |
| 2025-11-27 | 7.68 | 7.67 | 0.00 | 0.00% | 7.60 | 7.82 | 141887 | 10936 | 1.61% |
| 2025-11-26 | 7.54 | 7.67 | 0.12 | 1.59% | 7.49 | 7.84 | 227328 | 17543 | 2.59% |
| 2025-11-25 | 7.46 | 7.55 | 0.11 | 1.48% | 7.42 | 7.68 | 143571 | 10896 | 1.63% |
| 2025-11-24 | 7.30 | 7.44 | 0.14 | 1.92% | 7.30 | 7.49 | 123424 | 9137 | 1.40% |
| 2025-11-21 | 7.60 | 7.30 | -0.33 | -4.33% | 7.23 | 7.68 | 235324 | 17355 | 2.68% |
| 2025-11-20 | 7.68 | 7.63 | -0.02 | -0.26% | 7.61 | 7.73 | 97364 | 7464 | 1.11% |
| 2025-11-19 | 7.80 | 7.65 | -0.15 | -1.92% | 7.60 | 7.83 | 123884 | 9509 | 1.41% |
| 2025-11-18 | 7.89 | 7.80 | -0.05 | -0.64% | 7.74 | 7.89 | 123218 | 9613 | 1.40% |
| 2025-11-17 | 7.83 | 7.85 | -0.02 | -0.25% | 7.77 | 7.88 | 111016 | 8687 | 1.26% |
| 2025-11-14 | 7.91 | 7.87 | -0.08 | -1.01% | 7.87 | 8.02 | 113158 | 8976 | 1.29% |
| 2025-11-13 | 7.91 | 7.95 | 0.05 | 0.63% | 7.85 | 7.98 | 101209 | 8030 | 1.15% |
| 2025-11-12 | 8.05 | 7.90 | -0.16 | -1.99% | 7.84 | 8.07 | 156768 | 12428 | 1.78% |
| 2025-11-11 | 8.04 | 8.06 | 0.02 | 0.25% | 8.02 | 8.17 | 170196 | 13751 | 1.94% |
| 2025-11-10 | 7.98 | 8.04 | 0.05 | 0.63% | 7.97 | 8.09 | 175198 | 14090 | 1.99% |
| 2025-11-07 | 7.95 | 7.99 | -0.01 | -0.13% | 7.88 | 8.16 | 187422 | 14990 | 2.13% |
| 2025-11-06 | 7.94 | 8.00 | 0.05 | 0.63% | 7.92 | 8.06 | 108162 | 8630 | 1.23% |
| 2025-11-05 | 7.80 | 7.95 | 0.07 | 0.89% | 7.72 | 7.99 | 148940 | 11785 | 1.69% |
| 2025-11-04 | 7.98 | 7.88 | -0.18 | -2.23% | 7.81 | 8.05 | 180243 | 14256 | 2.05% |
| 2025-11-03 | 7.99 | 8.06 | 0.09 | 1.13% | 7.89 | 8.09 | 198463 | 15940 | 2.26% |
| 2025-10-31 | 7.96 | 7.97 | -0.03 | -0.38% | 7.94 | 8.09 | 158025 | 12639 | 1.80% |
| 2025-10-30 | 8.12 | 8.00 | -0.20 | -2.44% | 7.97 | 8.22 | 172671 | 13921 | 1.96% |
| 2025-10-29 | 8.19 | 8.20 | -0.04 | -0.49% | 8.06 | 8.24 | 179856 | 14657 | 2.05% |
| 2025-10-28 | 8.21 | 8.24 | -0.01 | -0.12% | 8.16 | 8.31 | 130467 | 10756 | 1.48% |
| 2025-10-27 | 8.38 | 8.25 | -0.04 | -0.48% | 8.20 | 8.41 | 176556 | 14628 | 2.01% |
| 2025-10-24 | 8.22 | 8.29 | 0.11 | 1.34% | 8.17 | 8.36 | 148461 | 12315 | 1.69% |
| 2025-10-23 | 8.21 | 8.18 | -0.03 | -0.37% | 7.99 | 8.24 | 161041 | 13016 | 1.83% |
| 2025-10-22 | 8.10 | 8.21 | 0.06 | 0.74% | 8.02 | 8.32 | 194549 | 15961 | 2.21% |
| 2025-10-21 | 8.07 | 8.15 | 0.13 | 1.62% | 8.04 | 8.26 | 198616 | 16231 | 2.26% |
| 2025-10-20 | 8.06 | 8.02 | 0.13 | 1.65% | 7.98 | 8.24 | 247780 | 20108 | 2.82% |
| 2025-10-17 | 8.37 | 7.89 | -0.49 | -5.85% | 7.87 | 8.48 | 305288 | 24747 | 3.47% |
| 2025-10-16 | 8.61 | 8.38 | -0.29 | -3.34% | 8.33 | 8.67 | 271183 | 23021 | 3.08% |
| 2025-10-15 | 8.82 | 8.67 | -0.15 | -1.70% | 8.55 | 8.92 | 319043 | 27663 | 3.63% |
| 2025-10-14 | 9.06 | 8.82 | -0.20 | -2.22% | 8.78 | 9.18 | 492228 | 44144 | 5.60% |
| 2025-10-13 | 8.65 | 9.02 | -0.01 | -0.11% | 8.42 | 9.05 | 463574 | 40965 | 5.27% |
| 2025-10-10 | 8.76 | 9.03 | 0.13 | 1.46% | 8.67 | 9.15 | 524514 | 46875 | 5.97% |
| 2025-10-09 | 8.68 | 8.90 | 0.40 | 4.71% | 8.68 | 9.25 | 548462 | 49377 | 6.24% |
| 2025-09-30 | 8.46 | 8.50 | 0.01 | 0.12% | 8.42 | 8.60 | 188920 | 16052 | 2.15% |
| 2025-09-29 | 8.45 | 8.49 | 0.02 | 0.24% | 8.30 | 8.54 | 177672 | 14973 | 2.02% |
| 2025-09-26 | 8.60 | 8.47 | -0.18 | -2.08% | 8.43 | 8.70 | 207871 | 17728 | 2.36% |
| 2025-09-25 | 8.82 | 8.65 | -0.24 | -2.70% | 8.64 | 8.86 | 223358 | 19490 | 2.54% |
| 2025-09-24 | 8.75 | 8.89 | 0.13 | 1.48% | 8.65 | 8.89 | 238585 | 21052 | 2.71% |
| 2025-09-23 | 8.84 | 8.76 | -0.15 | -1.68% | 8.52 | 8.91 | 290854 | 25159 | 3.31% |
| 2025-09-22 | 8.77 | 8.91 | 0.22 | 2.53% | 8.68 | 8.94 | 270235 | 23883 | 3.07% |
| 2025-09-19 | 8.77 | 8.69 | -0.06 | -0.69% | 8.65 | 8.93 | 265727 | 23307 | 3.02% |
| 2025-09-18 | 9.05 | 8.75 | -0.33 | -3.63% | 8.62 | 9.05 | 376201 | 33413 | 4.28% |
| 2025-09-17 | 8.99 | 9.08 | 0.05 | 0.55% | 8.93 | 9.17 | 327002 | 29599 | 3.72% |
| 2025-09-16 | 8.80 | 9.03 | 0.21 | 2.38% | 8.69 | 9.05 | 386428 | 34169 | 4.39% |
| 2025-09-15 | 8.90 | 8.82 | -0.06 | -0.68% | 8.74 | 9.09 | 289927 | 25622 | 3.30% |
| 2025-09-12 | 8.93 | 8.88 | -0.07 | -0.78% | 8.85 | 9.13 | 360111 | 32312 | 4.10% |
| 2025-09-11 | 8.82 | 8.95 | 0.09 | 1.02% | 8.70 | 8.95 | 362697 | 32120 | 4.13% |
| 2025-09-10 | 8.75 | 8.86 | 0.07 | 0.80% | 8.71 | 9.01 | 375321 | 33395 | 4.27% |
| 2025-09-09 | 8.75 | 8.79 | -0.04 | -0.45% | 8.66 | 8.98 | 461027 | 40633 | 5.24% |
| 2025-09-08 | 8.50 | 8.83 | 0.33 | 3.88% | 8.43 | 8.86 | 556278 | 48168 | 6.33% |