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 | 9.93 | 9.14 | -0.35 | -3.69% | 8.87 | 9.93 | 835525 | 76928 | 15.10% |
| 2025-12-15 | 8.52 | 9.49 | 0.86 | 9.97% | 8.52 | 9.49 | 329587 | 30665 | 5.96% |
| 2025-12-12 | 8.80 | 8.63 | -0.25 | -2.82% | 8.61 | 9.23 | 435390 | 38411 | 7.87% |
| 2025-12-11 | 9.00 | 8.88 | -0.06 | -0.67% | 8.76 | 9.24 | 572133 | 51212 | 10.34% |
| 2025-12-10 | 8.49 | 8.94 | 0.43 | 5.05% | 8.49 | 9.36 | 730910 | 66457 | 13.21% |
| 2025-12-09 | 8.67 | 8.51 | -0.13 | -1.50% | 8.46 | 8.90 | 274429 | 23620 | 4.96% |
| 2025-12-08 | 8.24 | 8.64 | 0.41 | 4.98% | 8.18 | 9.05 | 440655 | 38109 | 7.96% |
| 2025-12-05 | 7.88 | 8.23 | 0.37 | 4.71% | 7.85 | 8.44 | 293088 | 23924 | 5.30% |
| 2025-12-04 | 7.91 | 7.86 | -0.09 | -1.13% | 7.80 | 7.99 | 100526 | 7919 | 1.82% |
| 2025-12-03 | 7.99 | 7.95 | -0.07 | -0.87% | 7.86 | 8.02 | 112486 | 8923 | 2.03% |
| 2025-12-02 | 7.98 | 8.02 | 0.05 | 0.63% | 7.88 | 8.09 | 120989 | 9672 | 2.19% |
| 2025-12-01 | 7.80 | 7.97 | 0.14 | 1.79% | 7.80 | 8.00 | 129890 | 10326 | 2.35% |
| 2025-11-28 | 7.74 | 7.83 | 0.04 | 0.51% | 7.67 | 7.84 | 91921 | 7139 | 1.66% |
| 2025-11-27 | 7.83 | 7.79 | -0.14 | -1.77% | 7.76 | 7.89 | 142986 | 11171 | 2.58% |
| 2025-11-26 | 7.81 | 7.93 | 0.13 | 1.67% | 7.70 | 8.09 | 244980 | 19219 | 4.43% |
| 2025-11-25 | 7.80 | 7.80 | 0.06 | 0.78% | 7.68 | 7.88 | 160681 | 12529 | 2.90% |
| 2025-11-24 | 7.64 | 7.74 | 0.07 | 0.91% | 7.64 | 7.88 | 175597 | 13597 | 3.17% |
| 2025-11-21 | 7.82 | 7.67 | -0.31 | -3.88% | 7.67 | 8.06 | 304936 | 23820 | 5.51% |
| 2025-11-20 | 8.11 | 7.98 | -0.20 | -2.44% | 7.93 | 8.23 | 426990 | 34490 | 7.72% |
| 2025-11-19 | 7.80 | 8.18 | 0.39 | 5.01% | 7.69 | 8.57 | 536322 | 44189 | 9.69% |
| 2025-11-18 | 7.99 | 7.79 | -0.13 | -1.64% | 7.73 | 7.99 | 93408 | 7300 | 1.69% |
| 2025-11-17 | 7.84 | 7.92 | 0.08 | 1.02% | 7.81 | 7.98 | 68085 | 5376 | 1.23% |
| 2025-11-14 | 7.79 | 7.84 | 0.04 | 0.51% | 7.78 | 7.94 | 82776 | 6510 | 1.50% |
| 2025-11-13 | 7.75 | 7.80 | 0.05 | 0.65% | 7.71 | 7.85 | 67060 | 5236 | 1.21% |
| 2025-11-12 | 7.79 | 7.75 | -0.03 | -0.39% | 7.66 | 7.79 | 65474 | 5045 | 1.18% |
| 2025-11-11 | 7.76 | 7.78 | 0.06 | 0.78% | 7.70 | 7.83 | 68853 | 5351 | 1.24% |
| 2025-11-10 | 7.74 | 7.72 | 0.02 | 0.26% | 7.69 | 7.80 | 69160 | 5347 | 1.25% |
| 2025-11-07 | 7.63 | 7.70 | 0.07 | 0.92% | 7.62 | 7.75 | 75276 | 5802 | 1.36% |
| 2025-11-06 | 7.64 | 7.63 | 0.01 | 0.13% | 7.59 | 7.69 | 61708 | 4714 | 1.12% |
| 2025-11-05 | 7.54 | 7.62 | 0.03 | 0.40% | 7.53 | 7.66 | 56333 | 4289 | 1.02% |
| 2025-11-04 | 7.63 | 7.59 | -0.05 | -0.65% | 7.54 | 7.65 | 64990 | 4934 | 1.17% |
| 2025-11-03 | 7.57 | 7.64 | 0.09 | 1.19% | 7.49 | 7.66 | 75291 | 5706 | 1.36% |
| 2025-10-31 | 7.48 | 7.55 | 0.10 | 1.34% | 7.45 | 7.57 | 64625 | 4872 | 1.17% |
| 2025-10-30 | 7.49 | 7.45 | -0.05 | -0.67% | 7.43 | 7.56 | 56994 | 4265 | 1.03% |
| 2025-10-29 | 7.59 | 7.50 | -0.06 | -0.79% | 7.48 | 7.59 | 59713 | 4491 | 1.08% |
| 2025-10-28 | 7.53 | 7.56 | 0.03 | 0.40% | 7.49 | 7.62 | 57065 | 4315 | 1.03% |
| 2025-10-27 | 7.50 | 7.53 | 0.02 | 0.27% | 7.45 | 7.59 | 82774 | 6228 | 1.50% |
| 2025-10-24 | 7.45 | 7.51 | 0.05 | 0.67% | 7.42 | 7.61 | 78618 | 5923 | 1.42% |
| 2025-10-23 | 7.38 | 7.46 | 0.06 | 0.81% | 7.29 | 7.46 | 47648 | 3516 | 0.86% |
| 2025-10-22 | 7.42 | 7.40 | -0.04 | -0.54% | 7.36 | 7.47 | 55879 | 4136 | 1.01% |
| 2025-10-21 | 7.18 | 7.44 | 0.26 | 3.62% | 7.18 | 7.51 | 104980 | 7755 | 1.90% |
| 2025-10-20 | 7.14 | 7.18 | 0.07 | 0.98% | 7.00 | 7.20 | 41726 | 2981 | 0.75% |
| 2025-10-17 | 7.18 | 7.11 | -0.07 | -0.97% | 7.08 | 7.24 | 48310 | 3455 | 0.87% |
| 2025-10-16 | 7.25 | 7.18 | -0.10 | -1.37% | 7.15 | 7.28 | 45590 | 3282 | 0.82% |
| 2025-10-15 | 7.28 | 7.28 | 0.03 | 0.41% | 7.20 | 7.32 | 45838 | 3331 | 0.83% |
| 2025-10-14 | 7.30 | 7.25 | -0.05 | -0.68% | 7.21 | 7.37 | 55832 | 4065 | 1.01% |
| 2025-10-13 | 7.08 | 7.30 | 0.07 | 0.97% | 6.91 | 7.40 | 100678 | 7262 | 1.82% |
| 2025-10-10 | 7.22 | 7.23 | 0.03 | 0.42% | 7.18 | 7.32 | 53154 | 3857 | 0.96% |
| 2025-10-09 | 7.25 | 7.20 | -0.05 | -0.69% | 7.16 | 7.29 | 53863 | 3882 | 0.97% |
| 2025-09-30 | 7.23 | 7.25 | 0.00 | 0.00% | 7.20 | 7.30 | 43092 | 3120 | 0.78% |
| 2025-09-29 | 7.10 | 7.25 | 0.12 | 1.68% | 6.99 | 7.26 | 57270 | 4098 | 1.04% |
| 2025-09-26 | 7.07 | 7.13 | 0.06 | 0.85% | 7.01 | 7.20 | 60343 | 4309 | 1.09% |
| 2025-09-25 | 7.20 | 7.07 | -0.13 | -1.81% | 7.07 | 7.23 | 45952 | 3278 | 0.83% |
| 2025-09-24 | 7.10 | 7.20 | 0.10 | 1.41% | 7.02 | 7.26 | 74384 | 5346 | 1.34% |
| 2025-09-23 | 7.20 | 7.10 | -0.10 | -1.39% | 6.89 | 7.22 | 90418 | 6350 | 1.63% |
| 2025-09-22 | 7.30 | 7.20 | -0.15 | -2.04% | 7.17 | 7.42 | 53039 | 3829 | 0.96% |
| 2025-09-19 | 7.31 | 7.35 | 0.07 | 0.96% | 7.23 | 7.42 | 57833 | 4232 | 1.05% |
| 2025-09-18 | 7.51 | 7.28 | -0.21 | -2.80% | 7.22 | 7.52 | 79805 | 5887 | 1.44% |
| 2025-09-17 | 7.55 | 7.49 | -0.04 | -0.53% | 7.46 | 7.57 | 61880 | 4649 | 1.12% |
| 2025-09-16 | 7.49 | 7.53 | 0.03 | 0.40% | 7.45 | 7.56 | 69290 | 5205 | 1.25% |
| 2025-09-15 | 7.61 | 7.50 | -0.13 | -1.70% | 7.45 | 7.62 | 62214 | 4666 | 1.12% |
| 2025-09-12 | 7.58 | 7.63 | 0.05 | 0.66% | 7.54 | 7.70 | 70695 | 5381 | 1.28% |
| 2025-09-11 | 7.62 | 7.58 | -0.01 | -0.13% | 7.46 | 7.62 | 63582 | 4789 | 1.15% |
| 2025-09-10 | 7.57 | 7.59 | 0.02 | 0.26% | 7.56 | 7.77 | 82959 | 6342 | 1.50% |
| 2025-09-09 | 7.59 | 7.57 | -0.02 | -0.26% | 7.52 | 7.72 | 81760 | 6213 | 1.48% |
| 2025-09-08 | 7.58 | 7.59 | 0.02 | 0.26% | 7.50 | 7.65 | 82683 | 6251 | 1.49% |