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 | 7.75 | 7.51 | -0.33 | -4.21% | 7.50 | 7.80 | 70640 | 5354 | 3.14% |
| 2025-12-15 | 7.81 | 7.84 | 0.11 | 1.42% | 7.61 | 7.97 | 74571 | 5833 | 3.32% |
| 2025-12-12 | 7.64 | 7.73 | 0.09 | 1.18% | 7.62 | 7.90 | 88127 | 6861 | 3.92% |
| 2025-12-11 | 7.79 | 7.64 | -0.14 | -1.80% | 7.56 | 7.87 | 100315 | 7753 | 4.46% |
| 2025-12-10 | 7.98 | 7.78 | -0.20 | -2.51% | 7.77 | 7.98 | 79825 | 6279 | 3.55% |
| 2025-12-09 | 8.30 | 7.98 | -0.18 | -2.21% | 7.94 | 8.30 | 92607 | 7467 | 4.12% |
| 2025-12-08 | 8.28 | 8.16 | -0.06 | -0.73% | 8.02 | 8.30 | 117777 | 9604 | 5.24% |
| 2025-12-05 | 8.03 | 8.22 | 0.26 | 3.27% | 7.81 | 8.40 | 153671 | 12543 | 6.84% |
| 2025-12-04 | 8.26 | 7.96 | -0.31 | -3.75% | 7.76 | 8.27 | 175675 | 14000 | 7.82% |
| 2025-12-03 | 8.78 | 8.27 | -0.46 | -5.27% | 8.21 | 8.85 | 156868 | 13087 | 6.98% |
| 2025-12-02 | 9.06 | 8.73 | -0.32 | -3.54% | 8.60 | 9.12 | 211246 | 18486 | 9.40% |
| 2025-12-01 | 9.36 | 9.05 | -0.04 | -0.44% | 8.96 | 9.59 | 435572 | 40260 | 19.39% |
| 2025-11-28 | 8.08 | 9.09 | 1.01 | 12.50% | 8.08 | 9.39 | 384368 | 34225 | 17.11% |
| 2025-11-27 | 7.92 | 8.08 | 0.21 | 2.67% | 7.82 | 8.28 | 84398 | 6845 | 3.76% |
| 2025-11-26 | 8.04 | 7.87 | -0.17 | -2.11% | 7.86 | 8.12 | 59438 | 4749 | 2.65% |
| 2025-11-25 | 7.81 | 8.04 | 0.27 | 3.47% | 7.76 | 8.11 | 74402 | 5949 | 3.31% |
| 2025-11-24 | 7.78 | 7.77 | 0.13 | 1.70% | 7.56 | 7.85 | 101612 | 7854 | 4.52% |
| 2025-11-21 | 8.00 | 7.64 | -0.41 | -5.09% | 7.60 | 8.15 | 111662 | 8691 | 4.97% |
| 2025-11-20 | 8.15 | 8.05 | -0.12 | -1.47% | 7.89 | 8.23 | 85135 | 6845 | 3.79% |
| 2025-11-19 | 8.47 | 8.17 | -0.30 | -3.54% | 8.13 | 8.65 | 86700 | 7167 | 3.86% |
| 2025-11-18 | 8.55 | 8.47 | -0.10 | -1.17% | 8.27 | 8.61 | 93360 | 7900 | 4.15% |
| 2025-11-17 | 8.46 | 8.57 | 0.14 | 1.66% | 8.32 | 8.65 | 110790 | 9418 | 4.93% |
| 2025-11-14 | 8.27 | 8.43 | 0.10 | 1.20% | 8.23 | 8.59 | 80940 | 6852 | 3.60% |
| 2025-11-13 | 8.35 | 8.33 | 0.09 | 1.09% | 8.19 | 8.38 | 70124 | 5813 | 3.12% |
| 2025-11-12 | 8.50 | 8.24 | -0.22 | -2.60% | 8.21 | 8.50 | 75630 | 6278 | 3.37% |
| 2025-11-11 | 8.44 | 8.46 | 0.04 | 0.48% | 8.44 | 8.65 | 101514 | 8674 | 4.52% |
| 2025-11-10 | 8.55 | 8.42 | -0.08 | -0.94% | 8.37 | 8.59 | 92442 | 7798 | 4.11% |
| 2025-11-07 | 8.61 | 8.50 | -0.11 | -1.28% | 8.46 | 8.62 | 67668 | 5762 | 3.01% |
| 2025-11-06 | 8.80 | 8.61 | -0.13 | -1.49% | 8.43 | 8.82 | 110811 | 9494 | 4.93% |
| 2025-11-05 | 8.43 | 8.74 | 0.21 | 2.46% | 8.31 | 8.82 | 132320 | 11491 | 5.89% |
| 2025-11-04 | 8.73 | 8.53 | -0.14 | -1.61% | 8.45 | 8.81 | 99111 | 8510 | 4.41% |
| 2025-11-03 | 9.15 | 8.67 | -0.32 | -3.56% | 8.61 | 9.28 | 175419 | 15536 | 7.81% |
| 2025-10-31 | 8.56 | 8.99 | 0.44 | 5.15% | 8.55 | 9.10 | 172326 | 15322 | 7.67% |
| 2025-10-30 | 8.35 | 8.55 | -0.04 | -0.47% | 8.24 | 8.90 | 190410 | 16526 | 8.47% |
| 2025-10-29 | 8.60 | 8.59 | -0.05 | -0.58% | 8.52 | 8.86 | 125076 | 10874 | 5.57% |
| 2025-10-28 | 8.93 | 8.64 | -0.34 | -3.79% | 8.56 | 9.01 | 143508 | 12555 | 6.39% |
| 2025-10-27 | 9.13 | 8.98 | -0.17 | -1.86% | 8.77 | 9.18 | 116588 | 10453 | 5.19% |
| 2025-10-24 | 8.92 | 9.15 | 0.23 | 2.58% | 8.90 | 9.17 | 110598 | 10036 | 4.92% |
| 2025-10-23 | 9.06 | 8.92 | -0.15 | -1.65% | 8.77 | 9.06 | 95973 | 8517 | 4.27% |
| 2025-10-22 | 9.13 | 9.07 | -0.11 | -1.20% | 8.90 | 9.18 | 114064 | 10291 | 5.08% |
| 2025-10-21 | 9.36 | 9.18 | -0.10 | -1.08% | 9.08 | 9.40 | 148678 | 13629 | 6.62% |
| 2025-10-20 | 8.87 | 9.28 | 0.58 | 6.67% | 8.76 | 9.28 | 214245 | 19472 | 9.53% |
| 2025-10-17 | 9.10 | 8.70 | -0.40 | -4.40% | 8.67 | 9.11 | 211252 | 18680 | 9.40% |
| 2025-10-16 | 9.54 | 9.10 | -0.29 | -3.09% | 9.05 | 9.54 | 220421 | 20328 | 9.81% |
| 2025-10-15 | 8.97 | 9.39 | 0.56 | 6.34% | 8.84 | 9.50 | 279683 | 25764 | 12.45% |
| 2025-10-14 | 9.12 | 8.83 | -0.11 | -1.23% | 8.80 | 9.68 | 262738 | 24021 | 11.69% |
| 2025-10-13 | 8.53 | 8.94 | -0.05 | -0.56% | 8.22 | 9.15 | 268282 | 23797 | 11.94% |
| 2025-10-10 | 8.56 | 8.99 | 0.55 | 6.52% | 8.45 | 9.36 | 367856 | 32679 | 16.37% |
| 2025-10-09 | 8.73 | 8.44 | -0.15 | -1.75% | 8.35 | 8.83 | 232931 | 19857 | 10.37% |
| 2025-09-30 | 8.46 | 8.59 | 0.29 | 3.49% | 8.26 | 8.69 | 232269 | 19775 | 10.34% |
| 2025-09-29 | 8.20 | 8.30 | 0.12 | 1.47% | 8.00 | 8.39 | 179884 | 14836 | 8.01% |
| 2025-09-26 | 8.20 | 8.18 | 0.00 | 0.00% | 7.96 | 8.55 | 223890 | 18562 | 9.96% |
| 2025-09-25 | 8.10 | 8.18 | 0.09 | 1.11% | 8.04 | 8.27 | 139313 | 11387 | 6.20% |
| 2025-09-24 | 8.06 | 8.09 | 0.04 | 0.50% | 7.89 | 8.26 | 156986 | 12729 | 6.99% |
| 2025-09-23 | 8.22 | 8.05 | -0.18 | -2.19% | 7.69 | 8.22 | 170387 | 13441 | 7.58% |
| 2025-09-22 | 8.21 | 8.23 | 0.15 | 1.86% | 8.03 | 8.40 | 209689 | 17179 | 9.33% |
| 2025-09-19 | 7.92 | 8.08 | 0.22 | 2.80% | 7.77 | 8.30 | 196182 | 15744 | 8.73% |
| 2025-09-18 | 8.10 | 7.86 | -0.22 | -2.72% | 7.73 | 8.15 | 181364 | 14466 | 8.07% |
| 2025-09-17 | 8.16 | 8.08 | -0.08 | -0.98% | 8.04 | 8.40 | 198603 | 16190 | 8.84% |
| 2025-09-16 | 8.01 | 8.16 | 0.05 | 0.62% | 8.00 | 8.23 | 231764 | 18811 | 10.31% |
| 2025-09-15 | 7.75 | 8.11 | 0.28 | 3.58% | 7.73 | 8.19 | 306954 | 24716 | 13.66% |
| 2025-09-12 | 7.57 | 7.83 | 0.36 | 4.82% | 7.55 | 8.10 | 301658 | 23859 | 13.43% |
| 2025-09-11 | 7.42 | 7.47 | 0.01 | 0.13% | 7.34 | 7.54 | 76907 | 5721 | 3.42% |
| 2025-09-10 | 7.55 | 7.46 | -0.04 | -0.53% | 7.34 | 7.55 | 76221 | 5662 | 3.39% |
| 2025-09-09 | 7.41 | 7.50 | 0.09 | 1.21% | 7.35 | 7.63 | 132798 | 9943 | 5.91% |
| 2025-09-08 | 7.25 | 7.41 | 0.18 | 2.49% | 7.20 | 7.41 | 98836 | 7219 | 4.40% |