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 | 7.72 | 7.59 | -0.15 | -1.94% | 7.58 | 7.75 | 45308 | 3456 | 1.23% |
| 2025-12-15 | 7.77 | 7.74 | -0.07 | -0.90% | 7.64 | 7.83 | 42284 | 3277 | 1.15% |
| 2025-12-12 | 7.83 | 7.81 | -0.02 | -0.26% | 7.79 | 7.90 | 37600 | 2942 | 1.02% |
| 2025-12-11 | 8.01 | 7.83 | -0.18 | -2.25% | 7.82 | 8.03 | 52128 | 4122 | 1.42% |
| 2025-12-10 | 8.00 | 8.01 | -0.02 | -0.25% | 7.95 | 8.04 | 36690 | 2931 | 1.00% |
| 2025-12-09 | 8.04 | 8.03 | -0.01 | -0.12% | 7.99 | 8.14 | 53235 | 4288 | 1.45% |
| 2025-12-08 | 8.08 | 8.04 | 0.00 | 0.00% | 8.00 | 8.09 | 45660 | 3668 | 1.24% |
| 2025-12-05 | 8.02 | 8.04 | 0.00 | 0.00% | 7.95 | 8.06 | 47557 | 3807 | 1.29% |
| 2025-12-04 | 8.07 | 8.04 | -0.05 | -0.62% | 7.99 | 8.13 | 40054 | 3220 | 1.09% |
| 2025-12-03 | 8.13 | 8.09 | -0.05 | -0.61% | 8.08 | 8.16 | 49266 | 3997 | 1.34% |
| 2025-12-02 | 8.19 | 8.14 | -0.03 | -0.37% | 8.09 | 8.21 | 39580 | 3221 | 1.08% |
| 2025-12-01 | 8.17 | 8.17 | -0.02 | -0.24% | 8.14 | 8.25 | 45761 | 3753 | 1.25% |
| 2025-11-28 | 8.20 | 8.19 | -0.03 | -0.36% | 8.13 | 8.23 | 38520 | 3147 | 1.05% |
| 2025-11-27 | 8.19 | 8.22 | 0.05 | 0.61% | 8.09 | 8.27 | 45833 | 3753 | 1.25% |
| 2025-11-26 | 8.13 | 8.17 | 0.00 | 0.00% | 8.13 | 8.35 | 54248 | 4479 | 1.48% |
| 2025-11-25 | 8.01 | 8.17 | 0.17 | 2.13% | 8.00 | 8.22 | 50058 | 4077 | 1.36% |
| 2025-11-24 | 7.94 | 8.00 | 0.08 | 1.01% | 7.94 | 8.05 | 46195 | 3696 | 1.26% |
| 2025-11-21 | 8.23 | 7.92 | -0.41 | -4.92% | 7.92 | 8.36 | 93212 | 7544 | 2.54% |
| 2025-11-20 | 8.40 | 8.33 | -0.03 | -0.36% | 8.25 | 8.42 | 54304 | 4522 | 1.48% |
| 2025-11-19 | 8.50 | 8.36 | -0.14 | -1.65% | 8.28 | 8.54 | 66497 | 5569 | 1.81% |
| 2025-11-18 | 8.62 | 8.50 | -0.09 | -1.05% | 8.46 | 8.65 | 49837 | 4245 | 1.36% |
| 2025-11-17 | 8.68 | 8.59 | -0.07 | -0.81% | 8.52 | 8.72 | 70728 | 6062 | 1.93% |
| 2025-11-14 | 8.56 | 8.66 | 0.07 | 0.81% | 8.52 | 8.74 | 94204 | 8177 | 2.56% |
| 2025-11-13 | 8.48 | 8.59 | 0.11 | 1.30% | 8.42 | 8.60 | 73184 | 6246 | 1.99% |
| 2025-11-12 | 8.45 | 8.48 | 0.03 | 0.36% | 8.40 | 8.54 | 69497 | 5895 | 1.89% |
| 2025-11-11 | 8.31 | 8.45 | 0.13 | 1.56% | 8.25 | 8.48 | 73642 | 6179 | 2.00% |
| 2025-11-10 | 8.21 | 8.32 | 0.11 | 1.34% | 8.20 | 8.37 | 76342 | 6348 | 2.08% |
| 2025-11-07 | 8.16 | 8.21 | 0.04 | 0.49% | 8.12 | 8.27 | 82773 | 6800 | 2.25% |
| 2025-11-06 | 8.20 | 8.17 | -0.05 | -0.61% | 8.15 | 8.22 | 73557 | 6016 | 2.00% |
| 2025-11-05 | 8.18 | 8.22 | 0.03 | 0.37% | 8.14 | 8.25 | 89134 | 7303 | 2.43% |
| 2025-11-04 | 8.21 | 8.19 | -0.04 | -0.49% | 8.11 | 8.25 | 87062 | 7100 | 2.37% |
| 2025-11-03 | 8.33 | 8.23 | -0.11 | -1.32% | 8.19 | 8.39 | 136214 | 11214 | 3.71% |
| 2025-10-31 | 8.16 | 8.34 | 0.22 | 2.71% | 8.14 | 8.39 | 134580 | 11187 | 3.66% |
| 2025-10-30 | 8.24 | 8.12 | -0.15 | -1.81% | 8.12 | 8.24 | 82214 | 6717 | 2.24% |
| 2025-10-29 | 8.20 | 8.27 | 0.06 | 0.73% | 8.04 | 8.31 | 121265 | 9909 | 3.30% |
| 2025-10-28 | 8.37 | 8.21 | -0.16 | -1.91% | 8.17 | 8.38 | 168395 | 13884 | 4.58% |
| 2025-10-27 | 8.54 | 8.37 | -0.43 | -4.89% | 8.11 | 8.54 | 259979 | 21776 | 7.08% |
| 2025-10-24 | 8.61 | 8.80 | 0.14 | 1.62% | 8.57 | 8.93 | 120454 | 10561 | 3.28% |
| 2025-10-23 | 8.68 | 8.66 | -0.03 | -0.35% | 8.51 | 8.69 | 88842 | 7636 | 2.42% |
| 2025-10-22 | 8.66 | 8.69 | -0.05 | -0.57% | 8.66 | 8.78 | 60414 | 5260 | 1.64% |
| 2025-10-21 | 8.42 | 8.74 | 0.33 | 3.92% | 8.39 | 8.75 | 89702 | 7735 | 2.44% |
| 2025-10-20 | 8.38 | 8.41 | 0.06 | 0.72% | 8.33 | 8.46 | 64240 | 5396 | 1.75% |
| 2025-10-17 | 8.48 | 8.35 | -0.07 | -0.83% | 8.35 | 8.68 | 80817 | 6854 | 2.20% |
| 2025-10-16 | 8.55 | 8.42 | -0.13 | -1.52% | 8.39 | 8.58 | 61111 | 5171 | 1.66% |
| 2025-10-15 | 8.43 | 8.55 | 0.14 | 1.66% | 8.35 | 8.59 | 74730 | 6364 | 2.03% |
| 2025-10-14 | 8.59 | 8.41 | -0.10 | -1.18% | 8.38 | 8.68 | 61812 | 5257 | 1.68% |
| 2025-10-13 | 8.54 | 8.51 | -0.15 | -1.73% | 8.23 | 8.55 | 79696 | 6729 | 2.17% |
| 2025-10-10 | 8.60 | 8.66 | 0.02 | 0.23% | 8.55 | 8.74 | 63545 | 5502 | 1.73% |
| 2025-10-09 | 8.60 | 8.64 | 0.18 | 2.13% | 8.45 | 8.70 | 100450 | 8606 | 2.73% |
| 2025-09-30 | 8.55 | 8.46 | -0.06 | -0.70% | 8.45 | 8.66 | 47601 | 4044 | 1.30% |
| 2025-09-29 | 8.54 | 8.52 | 0.04 | 0.47% | 8.33 | 8.60 | 65048 | 5527 | 1.77% |
| 2025-09-26 | 8.53 | 8.48 | -0.05 | -0.59% | 8.38 | 8.58 | 49347 | 4192 | 1.34% |
| 2025-09-25 | 8.61 | 8.53 | -0.13 | -1.50% | 8.51 | 8.77 | 54485 | 4691 | 1.48% |
| 2025-09-24 | 8.53 | 8.66 | 0.11 | 1.29% | 8.45 | 8.70 | 58392 | 5048 | 1.59% |
| 2025-09-23 | 8.78 | 8.55 | -0.23 | -2.62% | 8.39 | 8.82 | 84544 | 7197 | 2.30% |
| 2025-09-22 | 8.87 | 8.78 | -0.05 | -0.57% | 8.66 | 8.95 | 51780 | 4542 | 1.41% |
| 2025-09-19 | 8.84 | 8.83 | -0.03 | -0.34% | 8.69 | 8.95 | 64816 | 5697 | 1.76% |
| 2025-09-18 | 9.10 | 8.86 | -0.23 | -2.53% | 8.78 | 9.15 | 94469 | 8466 | 2.57% |
| 2025-09-17 | 9.21 | 9.09 | -0.11 | -1.20% | 9.07 | 9.31 | 79898 | 7297 | 2.17% |
| 2025-09-16 | 9.15 | 9.20 | 0.05 | 0.55% | 9.01 | 9.21 | 74494 | 6797 | 2.03% |
| 2025-09-15 | 9.12 | 9.15 | 0.04 | 0.44% | 9.05 | 9.17 | 69784 | 6350 | 1.90% |
| 2025-09-12 | 9.16 | 9.11 | -0.01 | -0.11% | 8.98 | 9.25 | 96735 | 8792 | 2.63% |
| 2025-09-11 | 9.09 | 9.12 | -0.02 | -0.22% | 8.87 | 9.14 | 88399 | 8011 | 2.41% |
| 2025-09-10 | 9.08 | 9.14 | 0.02 | 0.22% | 9.08 | 9.27 | 97438 | 8937 | 2.65% |
| 2025-09-09 | 9.36 | 9.12 | -0.18 | -1.94% | 9.08 | 9.48 | 126690 | 11690 | 3.45% |
| 2025-09-08 | 9.29 | 9.30 | 0.02 | 0.22% | 9.16 | 9.38 | 128460 | 11873 | 3.50% |