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 | 8.44 | 8.79 | 0.31 | 3.66% | 8.44 | 9.06 | 628353 | 55295 | 7.87% |
| 2025-12-15 | 8.27 | 8.48 | 0.06 | 0.71% | 8.25 | 8.68 | 362675 | 30778 | 4.54% |
| 2025-12-12 | 8.12 | 8.42 | 0.30 | 3.69% | 8.10 | 8.58 | 477502 | 40121 | 5.98% |
| 2025-12-11 | 8.27 | 8.12 | -0.15 | -1.81% | 8.12 | 8.78 | 583409 | 49036 | 7.31% |
| 2025-12-10 | 8.10 | 8.27 | 0.09 | 1.10% | 8.01 | 8.33 | 262320 | 21458 | 3.29% |
| 2025-12-09 | 7.87 | 8.18 | 0.24 | 3.02% | 7.83 | 8.39 | 417692 | 34178 | 5.23% |
| 2025-12-08 | 7.91 | 7.94 | 0.04 | 0.51% | 7.88 | 8.08 | 238793 | 18984 | 2.99% |
| 2025-12-05 | 7.85 | 7.90 | 0.04 | 0.51% | 7.72 | 7.96 | 228099 | 17984 | 2.86% |
| 2025-12-04 | 8.12 | 7.86 | -0.26 | -3.20% | 7.86 | 8.18 | 281826 | 22357 | 3.53% |
| 2025-12-03 | 8.00 | 8.12 | 0.13 | 1.63% | 7.79 | 8.30 | 388884 | 31307 | 4.87% |
| 2025-12-02 | 7.99 | 7.99 | -0.06 | -0.75% | 7.88 | 8.08 | 239625 | 19085 | 3.00% |
| 2025-12-01 | 7.77 | 8.05 | 0.31 | 4.01% | 7.60 | 8.17 | 406771 | 32173 | 5.10% |
| 2025-11-28 | 7.85 | 7.74 | -0.17 | -2.15% | 7.55 | 7.86 | 301515 | 23144 | 3.78% |
| 2025-11-27 | 7.80 | 7.91 | 0.23 | 2.99% | 7.75 | 8.05 | 484491 | 38306 | 6.07% |
| 2025-11-26 | 7.76 | 7.68 | -0.13 | -1.66% | 7.65 | 7.92 | 209321 | 16217 | 2.62% |
| 2025-11-25 | 7.78 | 7.81 | 0.00 | 0.00% | 7.73 | 7.86 | 243101 | 18949 | 3.05% |
| 2025-11-24 | 7.51 | 7.81 | 0.38 | 5.11% | 7.51 | 7.91 | 373862 | 29102 | 4.68% |
| 2025-11-21 | 7.42 | 7.43 | -0.10 | -1.33% | 7.36 | 7.63 | 213146 | 15947 | 2.67% |
| 2025-11-20 | 7.78 | 7.53 | -0.16 | -2.08% | 7.47 | 7.78 | 170967 | 12896 | 2.14% |
| 2025-11-19 | 7.78 | 7.69 | -0.08 | -1.03% | 7.48 | 7.82 | 262602 | 20051 | 3.29% |
| 2025-11-18 | 7.71 | 7.77 | -0.04 | -0.51% | 7.65 | 7.94 | 303824 | 23612 | 3.81% |
| 2025-11-17 | 7.65 | 7.81 | 0.11 | 1.43% | 7.55 | 7.93 | 448761 | 34901 | 5.62% |
| 2025-11-14 | 7.27 | 7.70 | 0.41 | 5.62% | 7.23 | 7.98 | 668558 | 51488 | 8.38% |
| 2025-11-13 | 7.25 | 7.29 | 0.02 | 0.28% | 7.14 | 7.31 | 192287 | 13940 | 2.41% |
| 2025-11-12 | 7.18 | 7.28 | 0.11 | 1.53% | 7.11 | 7.34 | 253692 | 18359 | 3.18% |
| 2025-11-11 | 7.15 | 7.17 | 0.05 | 0.70% | 7.11 | 7.26 | 143099 | 10274 | 1.79% |
| 2025-11-10 | 7.11 | 7.12 | 0.00 | 0.00% | 7.05 | 7.18 | 153921 | 10945 | 1.93% |
| 2025-11-07 | 7.25 | 7.12 | -0.08 | -1.11% | 7.09 | 7.33 | 197869 | 14192 | 2.48% |
| 2025-11-06 | 7.35 | 7.20 | -0.12 | -1.64% | 7.17 | 7.36 | 157801 | 11381 | 1.98% |
| 2025-11-05 | 7.26 | 7.32 | 0.03 | 0.41% | 7.21 | 7.41 | 167782 | 12317 | 2.10% |
| 2025-11-04 | 7.29 | 7.29 | -0.01 | -0.14% | 7.20 | 7.31 | 146750 | 10645 | 1.84% |
| 2025-11-03 | 7.08 | 7.30 | 0.22 | 3.11% | 7.08 | 7.34 | 241294 | 17449 | 3.02% |
| 2025-10-31 | 7.20 | 7.08 | -0.07 | -0.98% | 7.05 | 7.20 | 205978 | 14613 | 2.58% |
| 2025-10-30 | 7.37 | 7.15 | -0.22 | -2.99% | 7.13 | 7.38 | 266076 | 19219 | 3.33% |
| 2025-10-29 | 7.27 | 7.37 | -0.01 | -0.14% | 7.14 | 7.43 | 275582 | 20063 | 3.45% |
| 2025-10-28 | 7.36 | 7.38 | 0.00 | 0.00% | 7.33 | 7.49 | 211909 | 15668 | 2.66% |
| 2025-10-27 | 7.37 | 7.38 | 0.01 | 0.14% | 7.27 | 7.46 | 279212 | 20525 | 3.50% |
| 2025-10-24 | 7.34 | 7.37 | 0.03 | 0.41% | 7.32 | 7.51 | 286285 | 21210 | 3.59% |
| 2025-10-23 | 7.31 | 7.34 | 0.03 | 0.41% | 7.21 | 7.36 | 256796 | 18739 | 3.22% |
| 2025-10-22 | 7.04 | 7.31 | 0.23 | 3.25% | 7.03 | 7.43 | 430735 | 31332 | 5.40% |
| 2025-10-21 | 7.00 | 7.08 | 0.08 | 1.14% | 6.96 | 7.10 | 135706 | 9576 | 1.70% |
| 2025-10-20 | 6.87 | 7.00 | 0.19 | 2.79% | 6.83 | 7.01 | 135174 | 9340 | 1.69% |
| 2025-10-17 | 6.91 | 6.81 | -0.11 | -1.59% | 6.80 | 6.94 | 131471 | 9040 | 1.65% |
| 2025-10-16 | 7.07 | 6.92 | -0.15 | -2.12% | 6.87 | 7.13 | 161524 | 11251 | 2.02% |
| 2025-10-15 | 7.02 | 7.07 | 0.04 | 0.57% | 6.94 | 7.08 | 121543 | 8543 | 1.52% |
| 2025-10-14 | 7.13 | 7.03 | -0.05 | -0.71% | 6.99 | 7.19 | 183188 | 13007 | 2.30% |
| 2025-10-13 | 6.79 | 7.08 | 0.07 | 1.00% | 6.74 | 7.09 | 244148 | 17053 | 3.06% |
| 2025-10-10 | 6.94 | 7.01 | 0.05 | 0.72% | 6.89 | 7.10 | 188254 | 13230 | 2.36% |
| 2025-10-09 | 6.93 | 6.96 | 0.08 | 1.16% | 6.83 | 6.97 | 150560 | 10430 | 1.89% |
| 2025-09-30 | 6.76 | 6.88 | 0.11 | 1.62% | 6.74 | 7.12 | 222138 | 15434 | 2.78% |
| 2025-09-29 | 6.78 | 6.77 | -0.03 | -0.44% | 6.61 | 6.82 | 163637 | 10994 | 2.05% |
| 2025-09-26 | 6.83 | 6.80 | -0.05 | -0.73% | 6.69 | 6.94 | 177455 | 12080 | 2.22% |
| 2025-09-25 | 7.01 | 6.85 | -0.17 | -2.42% | 6.81 | 7.03 | 216438 | 14931 | 2.71% |
| 2025-09-24 | 6.67 | 7.02 | 0.29 | 4.31% | 6.62 | 7.17 | 360291 | 25033 | 4.51% |
| 2025-09-23 | 6.62 | 6.73 | 0.10 | 1.51% | 6.55 | 6.88 | 218394 | 14657 | 2.74% |
| 2025-09-22 | 6.66 | 6.63 | -0.06 | -0.90% | 6.56 | 6.67 | 89341 | 5901 | 1.12% |
| 2025-09-19 | 6.65 | 6.69 | -0.01 | -0.15% | 6.60 | 6.73 | 143969 | 9575 | 1.80% |
| 2025-09-18 | 6.84 | 6.70 | -0.20 | -2.90% | 6.68 | 6.89 | 209359 | 14259 | 2.62% |
| 2025-09-17 | 6.75 | 6.90 | 0.12 | 1.77% | 6.75 | 7.09 | 304919 | 21051 | 3.82% |
| 2025-09-16 | 6.70 | 6.78 | 0.09 | 1.35% | 6.67 | 6.82 | 131931 | 8908 | 1.65% |
| 2025-09-15 | 6.78 | 6.69 | -0.09 | -1.33% | 6.66 | 6.79 | 138760 | 9287 | 1.74% |
| 2025-09-12 | 6.80 | 6.78 | -0.02 | -0.29% | 6.73 | 6.80 | 98737 | 6685 | 1.24% |
| 2025-09-11 | 6.71 | 6.80 | 0.08 | 1.19% | 6.60 | 6.80 | 120380 | 8072 | 1.51% |
| 2025-09-10 | 6.79 | 6.72 | -0.02 | -0.30% | 6.70 | 6.79 | 75164 | 5057 | 0.94% |
| 2025-09-09 | 6.85 | 6.74 | -0.09 | -1.32% | 6.72 | 6.85 | 95382 | 6451 | 1.20% |
| 2025-09-08 | 6.73 | 6.83 | 0.05 | 0.74% | 6.73 | 6.87 | 109195 | 7441 | 1.37% |