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 | 7.54 | 7.40 | -0.16 | -2.12% | 7.39 | 7.57 | 63599 | 4737 | 1.72% |
| 2025-12-15 | 7.55 | 7.56 | -0.02 | -0.26% | 7.42 | 7.62 | 60588 | 4573 | 1.64% |
| 2025-12-12 | 7.58 | 7.58 | 0.02 | 0.26% | 7.52 | 7.66 | 52102 | 3957 | 1.41% |
| 2025-12-11 | 7.79 | 7.56 | -0.13 | -1.69% | 7.56 | 7.80 | 68886 | 5267 | 1.86% |
| 2025-12-10 | 7.72 | 7.69 | -0.05 | -0.65% | 7.64 | 7.77 | 51599 | 3972 | 1.39% |
| 2025-12-09 | 7.80 | 7.74 | -0.06 | -0.77% | 7.73 | 7.84 | 53716 | 4177 | 1.45% |
| 2025-12-08 | 7.82 | 7.80 | 0.00 | 0.00% | 7.78 | 7.85 | 48942 | 3827 | 1.32% |
| 2025-12-05 | 7.65 | 7.80 | 0.14 | 1.83% | 7.59 | 7.82 | 63653 | 4909 | 1.72% |
| 2025-12-04 | 7.74 | 7.66 | -0.07 | -0.91% | 7.62 | 7.76 | 62560 | 4803 | 1.69% |
| 2025-12-03 | 7.89 | 7.73 | -0.17 | -2.15% | 7.70 | 7.90 | 69368 | 5377 | 1.87% |
| 2025-12-02 | 7.91 | 7.90 | -0.03 | -0.38% | 7.78 | 7.94 | 58428 | 4596 | 1.58% |
| 2025-12-01 | 7.99 | 7.93 | -0.07 | -0.88% | 7.91 | 8.05 | 73429 | 5850 | 1.98% |
| 2025-11-28 | 7.86 | 8.00 | 0.14 | 1.78% | 7.82 | 8.00 | 58780 | 4655 | 1.59% |
| 2025-11-27 | 7.88 | 7.86 | -0.03 | -0.38% | 7.81 | 7.91 | 63145 | 4965 | 1.71% |
| 2025-11-26 | 7.98 | 7.89 | -0.09 | -1.13% | 7.87 | 8.07 | 71332 | 5687 | 1.93% |
| 2025-11-25 | 7.90 | 7.98 | 0.08 | 1.01% | 7.85 | 8.03 | 67052 | 5346 | 1.81% |
| 2025-11-24 | 7.68 | 7.90 | 0.26 | 3.40% | 7.64 | 7.93 | 98985 | 7759 | 2.67% |
| 2025-11-21 | 7.89 | 7.64 | -0.32 | -4.02% | 7.63 | 8.02 | 109784 | 8509 | 2.97% |
| 2025-11-20 | 7.94 | 7.96 | 0.02 | 0.25% | 7.86 | 7.99 | 63719 | 5053 | 1.72% |
| 2025-11-19 | 8.11 | 7.94 | -0.14 | -1.73% | 7.88 | 8.12 | 79062 | 6299 | 2.14% |
| 2025-11-18 | 8.18 | 8.08 | -0.12 | -1.46% | 8.04 | 8.19 | 81548 | 6596 | 2.20% |
| 2025-11-17 | 8.23 | 8.20 | 0.03 | 0.37% | 8.14 | 8.23 | 63323 | 5188 | 1.71% |
| 2025-11-14 | 8.07 | 8.17 | 0.05 | 0.62% | 8.05 | 8.21 | 79818 | 6522 | 2.16% |
| 2025-11-13 | 8.06 | 8.12 | 0.06 | 0.74% | 8.04 | 8.14 | 54997 | 4455 | 1.49% |
| 2025-11-12 | 8.13 | 8.06 | -0.08 | -0.98% | 8.04 | 8.16 | 73149 | 5910 | 1.98% |
| 2025-11-11 | 8.18 | 8.14 | -0.01 | -0.12% | 8.11 | 8.19 | 63114 | 5145 | 1.71% |
| 2025-11-10 | 8.12 | 8.15 | 0.02 | 0.25% | 8.08 | 8.17 | 64559 | 5253 | 1.74% |
| 2025-11-07 | 8.23 | 8.13 | -0.14 | -1.69% | 8.12 | 8.26 | 86834 | 7082 | 2.35% |
| 2025-11-06 | 8.33 | 8.27 | 0.02 | 0.24% | 8.23 | 8.39 | 121471 | 10067 | 3.28% |
| 2025-11-05 | 8.08 | 8.25 | 0.11 | 1.35% | 8.05 | 8.30 | 115658 | 9478 | 3.12% |
| 2025-11-04 | 8.20 | 8.14 | -0.07 | -0.85% | 8.07 | 8.21 | 82748 | 6729 | 2.24% |
| 2025-11-03 | 8.15 | 8.21 | 0.09 | 1.11% | 8.11 | 8.22 | 95069 | 7766 | 2.57% |
| 2025-10-31 | 8.04 | 8.12 | 0.07 | 0.87% | 8.02 | 8.15 | 76918 | 6238 | 2.08% |
| 2025-10-30 | 8.13 | 8.05 | -0.09 | -1.11% | 8.02 | 8.14 | 95567 | 7720 | 2.58% |
| 2025-10-29 | 8.24 | 8.14 | -0.16 | -1.93% | 8.08 | 8.25 | 151614 | 12332 | 4.10% |
| 2025-10-28 | 8.38 | 8.30 | -0.15 | -1.78% | 8.29 | 8.42 | 148191 | 12361 | 4.00% |
| 2025-10-27 | 8.62 | 8.45 | -0.18 | -2.09% | 8.36 | 8.63 | 206565 | 17420 | 5.58% |
| 2025-10-24 | 8.87 | 8.63 | -0.54 | -5.89% | 8.56 | 8.91 | 361238 | 31386 | 9.76% |
| 2025-10-23 | 8.81 | 9.17 | 0.41 | 4.68% | 8.76 | 9.31 | 514367 | 46613 | 13.90% |
| 2025-10-22 | 8.57 | 8.76 | 0.19 | 2.22% | 8.53 | 9.11 | 377093 | 33392 | 10.19% |
| 2025-10-21 | 8.32 | 8.57 | 0.27 | 3.25% | 8.28 | 8.58 | 156397 | 13277 | 4.23% |
| 2025-10-20 | 8.25 | 8.30 | 0.11 | 1.34% | 8.23 | 8.36 | 90582 | 7512 | 2.45% |
| 2025-10-17 | 8.34 | 8.19 | -0.12 | -1.44% | 8.19 | 8.42 | 92462 | 7687 | 2.50% |
| 2025-10-16 | 8.47 | 8.31 | -0.13 | -1.54% | 8.28 | 8.49 | 78449 | 6562 | 2.12% |
| 2025-10-15 | 8.38 | 8.44 | 0.05 | 0.60% | 8.34 | 8.48 | 70552 | 5932 | 1.91% |
| 2025-10-14 | 8.45 | 8.39 | -0.04 | -0.47% | 8.35 | 8.57 | 141067 | 11947 | 3.81% |
| 2025-10-13 | 8.10 | 8.43 | 0.03 | 0.36% | 7.96 | 8.45 | 133117 | 11018 | 3.60% |
| 2025-10-10 | 8.30 | 8.40 | 0.08 | 0.96% | 8.27 | 8.50 | 132386 | 11153 | 3.58% |
| 2025-10-09 | 8.39 | 8.32 | -0.05 | -0.60% | 8.31 | 8.45 | 86102 | 7197 | 2.33% |
| 2025-09-30 | 8.39 | 8.37 | -0.02 | -0.24% | 8.31 | 8.45 | 73413 | 6153 | 1.98% |
| 2025-09-29 | 8.38 | 8.39 | 0.05 | 0.60% | 8.16 | 8.43 | 93060 | 7751 | 2.51% |
| 2025-09-26 | 8.30 | 8.34 | 0.04 | 0.48% | 8.23 | 8.46 | 107499 | 9006 | 2.90% |
| 2025-09-25 | 8.47 | 8.30 | -0.20 | -2.35% | 8.30 | 8.53 | 108683 | 9112 | 2.94% |
| 2025-09-24 | 8.43 | 8.50 | 0.04 | 0.47% | 8.39 | 8.51 | 84994 | 7193 | 2.30% |
| 2025-09-23 | 8.60 | 8.46 | -0.20 | -2.31% | 8.27 | 8.60 | 148318 | 12491 | 4.01% |
| 2025-09-22 | 8.57 | 8.66 | 0.06 | 0.70% | 8.46 | 8.67 | 127689 | 10929 | 3.45% |
| 2025-09-19 | 8.60 | 8.60 | 0.01 | 0.12% | 8.56 | 8.79 | 129237 | 11181 | 3.99% |
| 2025-09-18 | 8.79 | 8.59 | -0.20 | -2.28% | 8.50 | 8.86 | 158109 | 13735 | 4.88% |
| 2025-09-17 | 8.95 | 8.79 | -0.14 | -1.57% | 8.78 | 8.96 | 114196 | 10071 | 3.53% |
| 2025-09-16 | 8.81 | 8.93 | 0.11 | 1.25% | 8.76 | 8.94 | 121022 | 10719 | 3.74% |
| 2025-09-15 | 8.98 | 8.82 | -0.18 | -2.00% | 8.75 | 8.98 | 161214 | 14226 | 4.98% |
| 2025-09-12 | 8.90 | 9.00 | 0.12 | 1.35% | 8.86 | 9.12 | 212548 | 19163 | 6.56% |
| 2025-09-11 | 8.76 | 8.88 | 0.09 | 1.02% | 8.67 | 8.89 | 138692 | 12220 | 4.28% |
| 2025-09-10 | 8.69 | 8.79 | 0.09 | 1.03% | 8.69 | 8.83 | 105647 | 9274 | 3.26% |
| 2025-09-09 | 8.93 | 8.70 | -0.27 | -3.01% | 8.65 | 8.96 | 165896 | 14563 | 5.12% |
| 2025-09-08 | 8.92 | 8.97 | 0.03 | 0.34% | 8.82 | 8.97 | 161617 | 14388 | 4.99% |