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 | 7.93 | 7.83 | -0.08 | -1.01% | 7.75 | 7.94 | 121236 | 9456 | 0.83% |
| 2025-12-15 | 7.74 | 7.91 | 0.14 | 1.80% | 7.71 | 8.00 | 175607 | 13820 | 1.20% |
| 2025-12-12 | 7.84 | 7.77 | -0.02 | -0.26% | 7.74 | 7.87 | 147773 | 11503 | 1.01% |
| 2025-12-11 | 7.91 | 7.79 | -0.09 | -1.14% | 7.79 | 7.96 | 144002 | 11340 | 0.98% |
| 2025-12-10 | 7.87 | 7.88 | -0.02 | -0.25% | 7.82 | 7.92 | 131464 | 10347 | 0.90% |
| 2025-12-09 | 8.08 | 7.90 | -0.19 | -2.35% | 7.88 | 8.08 | 235128 | 18731 | 1.60% |
| 2025-12-08 | 8.24 | 8.09 | -0.15 | -1.82% | 8.06 | 8.26 | 232668 | 18870 | 1.59% |
| 2025-12-05 | 8.19 | 8.24 | 0.08 | 0.98% | 8.14 | 8.27 | 138054 | 11333 | 0.94% |
| 2025-12-04 | 8.29 | 8.16 | -0.17 | -2.04% | 8.06 | 8.35 | 251685 | 20518 | 1.72% |
| 2025-12-03 | 8.46 | 8.33 | -0.11 | -1.30% | 8.28 | 8.47 | 152679 | 12770 | 1.04% |
| 2025-12-02 | 8.42 | 8.44 | -0.04 | -0.47% | 8.36 | 8.47 | 113755 | 9570 | 0.78% |
| 2025-12-01 | 8.44 | 8.48 | 0.08 | 0.95% | 8.40 | 8.72 | 202678 | 17280 | 1.38% |
| 2025-11-28 | 8.33 | 8.40 | 0.06 | 0.72% | 8.28 | 8.50 | 147780 | 12425 | 1.01% |
| 2025-11-27 | 8.39 | 8.34 | -0.03 | -0.36% | 8.28 | 8.42 | 184706 | 15436 | 1.26% |
| 2025-11-26 | 8.29 | 8.37 | 0.08 | 0.97% | 8.23 | 8.63 | 305885 | 25657 | 2.09% |
| 2025-11-25 | 8.23 | 8.29 | 0.07 | 0.85% | 8.14 | 8.35 | 237741 | 19580 | 1.62% |
| 2025-11-24 | 8.33 | 8.22 | -0.06 | -0.72% | 8.18 | 8.37 | 255000 | 21105 | 1.74% |
| 2025-11-21 | 8.70 | 8.28 | -0.54 | -6.12% | 8.27 | 8.70 | 544956 | 46042 | 3.72% |
| 2025-11-20 | 8.99 | 8.82 | -0.19 | -2.11% | 8.80 | 9.34 | 689803 | 62196 | 4.70% |
| 2025-11-19 | 8.66 | 9.01 | 0.29 | 3.33% | 8.66 | 9.05 | 494209 | 43838 | 3.37% |
| 2025-11-18 | 8.94 | 8.72 | -0.18 | -2.02% | 8.68 | 9.04 | 340529 | 29954 | 2.32% |
| 2025-11-17 | 8.78 | 8.90 | 0.10 | 1.14% | 8.68 | 9.10 | 455869 | 40425 | 3.11% |
| 2025-11-14 | 8.73 | 8.80 | -0.06 | -0.68% | 8.72 | 8.96 | 353482 | 31274 | 2.41% |
| 2025-11-13 | 8.67 | 8.86 | 0.22 | 2.55% | 8.63 | 9.01 | 514486 | 45631 | 3.51% |
| 2025-11-12 | 8.55 | 8.64 | 0.06 | 0.70% | 8.37 | 8.75 | 355525 | 30536 | 2.42% |
| 2025-11-11 | 8.57 | 8.58 | 0.01 | 0.12% | 8.48 | 8.66 | 301227 | 25798 | 2.05% |
| 2025-11-10 | 8.43 | 8.57 | 0.29 | 3.50% | 8.38 | 8.80 | 647659 | 55959 | 4.42% |
| 2025-11-07 | 8.04 | 8.28 | 0.24 | 2.99% | 8.01 | 8.34 | 476444 | 39123 | 3.25% |
| 2025-11-06 | 7.96 | 8.04 | 0.08 | 1.01% | 7.96 | 8.09 | 191901 | 15421 | 1.31% |
| 2025-11-05 | 7.91 | 7.96 | 0.03 | 0.38% | 7.88 | 8.00 | 116846 | 9293 | 0.80% |
| 2025-11-04 | 8.01 | 7.93 | -0.08 | -1.00% | 7.90 | 8.07 | 154131 | 12315 | 1.05% |
| 2025-11-03 | 8.05 | 8.01 | 0.08 | 1.01% | 7.94 | 8.09 | 202352 | 16211 | 1.38% |
| 2025-10-31 | 7.82 | 7.93 | 0.06 | 0.76% | 7.82 | 7.97 | 157841 | 12511 | 1.08% |
| 2025-10-30 | 7.91 | 7.87 | -0.09 | -1.13% | 7.81 | 7.97 | 208903 | 16475 | 1.42% |
| 2025-10-29 | 7.74 | 7.96 | 0.22 | 2.84% | 7.71 | 8.08 | 266545 | 21018 | 1.82% |
| 2025-10-28 | 7.79 | 7.74 | -0.04 | -0.51% | 7.73 | 7.80 | 94291 | 7320 | 0.64% |
| 2025-10-27 | 7.80 | 7.78 | -0.03 | -0.38% | 7.77 | 7.83 | 151411 | 11809 | 1.03% |
| 2025-10-24 | 7.87 | 7.81 | -0.09 | -1.14% | 7.78 | 7.93 | 154564 | 12091 | 1.05% |
| 2025-10-23 | 7.81 | 7.90 | 0.08 | 1.02% | 7.76 | 7.91 | 121981 | 9561 | 0.83% |
| 2025-10-22 | 7.84 | 7.82 | -0.02 | -0.26% | 7.81 | 7.93 | 126665 | 9948 | 0.86% |
| 2025-10-21 | 7.78 | 7.84 | 0.07 | 0.90% | 7.78 | 7.88 | 107513 | 8436 | 0.73% |
| 2025-10-20 | 7.80 | 7.77 | 0.02 | 0.26% | 7.72 | 7.82 | 96193 | 7461 | 0.66% |
| 2025-10-17 | 7.84 | 7.75 | -0.09 | -1.15% | 7.71 | 7.90 | 134117 | 10457 | 0.91% |
| 2025-10-16 | 7.94 | 7.84 | -0.09 | -1.13% | 7.80 | 7.95 | 130771 | 10267 | 0.89% |
| 2025-10-15 | 7.91 | 7.93 | 0.00 | 0.00% | 7.90 | 8.02 | 164424 | 13074 | 1.12% |
| 2025-10-14 | 8.00 | 7.93 | -0.08 | -1.00% | 7.90 | 8.07 | 174640 | 13940 | 1.19% |
| 2025-10-13 | 7.75 | 8.01 | -0.08 | -0.99% | 7.72 | 8.02 | 200276 | 15849 | 1.37% |
| 2025-10-10 | 8.00 | 8.09 | 0.08 | 1.00% | 7.96 | 8.13 | 242069 | 19544 | 1.65% |
| 2025-10-09 | 7.82 | 8.01 | 0.24 | 3.09% | 7.80 | 8.03 | 257549 | 20513 | 1.76% |
| 2025-09-30 | 7.75 | 7.77 | 0.02 | 0.26% | 7.70 | 7.80 | 99599 | 7737 | 0.68% |
| 2025-09-29 | 7.67 | 7.75 | 0.09 | 1.17% | 7.57 | 7.77 | 120814 | 9277 | 0.82% |
| 2025-09-26 | 7.64 | 7.66 | 0.00 | 0.00% | 7.60 | 7.70 | 80217 | 6153 | 0.55% |
| 2025-09-25 | 7.68 | 7.66 | 0.01 | 0.13% | 7.57 | 7.69 | 94255 | 7195 | 0.64% |
| 2025-09-24 | 7.57 | 7.65 | 0.09 | 1.19% | 7.52 | 7.66 | 94566 | 7182 | 0.64% |
| 2025-09-23 | 7.67 | 7.56 | -0.13 | -1.69% | 7.47 | 7.67 | 155095 | 11703 | 1.06% |
| 2025-09-22 | 7.79 | 7.69 | -0.09 | -1.16% | 7.63 | 7.79 | 148342 | 11405 | 1.01% |
| 2025-09-19 | 7.75 | 7.78 | 0.01 | 0.13% | 7.73 | 7.90 | 136216 | 10607 | 0.93% |
| 2025-09-18 | 7.92 | 7.77 | -0.15 | -1.89% | 7.72 | 7.94 | 216992 | 17008 | 1.48% |
| 2025-09-17 | 7.95 | 7.92 | -0.01 | -0.13% | 7.89 | 7.97 | 162525 | 12883 | 1.11% |
| 2025-09-16 | 8.02 | 7.93 | 0.05 | 0.63% | 7.84 | 8.06 | 230405 | 18258 | 1.57% |
| 2025-09-15 | 7.99 | 7.88 | -0.08 | -1.01% | 7.86 | 8.04 | 172478 | 13664 | 1.18% |
| 2025-09-12 | 7.96 | 7.96 | 0.00 | 0.00% | 7.88 | 8.06 | 247229 | 19678 | 1.69% |
| 2025-09-11 | 7.99 | 7.96 | -0.04 | -0.50% | 7.89 | 7.99 | 220744 | 17495 | 1.51% |
| 2025-09-10 | 8.13 | 8.00 | -0.15 | -1.84% | 7.94 | 8.14 | 199572 | 15985 | 1.36% |
| 2025-09-09 | 8.17 | 8.15 | -0.01 | -0.12% | 8.10 | 8.24 | 196208 | 16020 | 1.34% |
| 2025-09-08 | 7.98 | 8.16 | 0.18 | 2.26% | 7.91 | 8.22 | 252390 | 20448 | 1.72% |