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 | 7.89 | 7.83 | -0.09 | -1.14% | 7.82 | 7.92 | 68756 | 5396 | 0.72% |
| 2025-12-15 | 7.87 | 7.92 | 0.04 | 0.51% | 7.81 | 8.05 | 90836 | 7203 | 0.95% |
| 2025-12-12 | 7.82 | 7.88 | 0.06 | 0.77% | 7.76 | 7.95 | 76077 | 5968 | 0.79% |
| 2025-12-11 | 7.88 | 7.82 | -0.07 | -0.89% | 7.81 | 7.92 | 60156 | 4724 | 0.63% |
| 2025-12-10 | 7.92 | 7.89 | -0.03 | -0.38% | 7.85 | 7.96 | 62660 | 4938 | 0.65% |
| 2025-12-09 | 7.97 | 7.92 | -0.05 | -0.63% | 7.92 | 8.05 | 92354 | 7364 | 0.96% |
| 2025-12-08 | 8.01 | 7.97 | -0.06 | -0.75% | 7.94 | 8.02 | 96433 | 7698 | 1.00% |
| 2025-12-05 | 7.95 | 8.03 | 0.03 | 0.38% | 7.93 | 8.04 | 67322 | 5369 | 0.70% |
| 2025-12-04 | 8.01 | 8.00 | -0.01 | -0.12% | 7.93 | 8.03 | 52554 | 4193 | 0.55% |
| 2025-12-03 | 8.02 | 8.01 | -0.02 | -0.25% | 7.95 | 8.08 | 76253 | 6106 | 0.79% |
| 2025-12-02 | 8.13 | 8.03 | -0.10 | -1.23% | 8.01 | 8.14 | 80860 | 6506 | 0.84% |
| 2025-12-01 | 8.11 | 8.13 | -0.01 | -0.12% | 8.09 | 8.19 | 95266 | 7744 | 0.99% |
| 2025-11-28 | 8.21 | 8.14 | -0.04 | -0.49% | 8.10 | 8.28 | 100611 | 8211 | 1.05% |
| 2025-11-27 | 8.30 | 8.18 | -0.09 | -1.09% | 8.17 | 8.34 | 187398 | 15444 | 1.95% |
| 2025-11-26 | 7.88 | 8.27 | 0.39 | 4.95% | 7.85 | 8.27 | 228474 | 18661 | 2.38% |
| 2025-11-25 | 7.82 | 7.88 | 0.08 | 1.03% | 7.80 | 7.92 | 102821 | 8079 | 1.07% |
| 2025-11-24 | 7.71 | 7.80 | 0.07 | 0.91% | 7.69 | 7.85 | 109002 | 8458 | 1.14% |
| 2025-11-21 | 7.85 | 7.73 | -0.22 | -2.77% | 7.66 | 7.92 | 165555 | 12850 | 1.72% |
| 2025-11-20 | 8.10 | 7.95 | -0.09 | -1.12% | 7.92 | 8.13 | 111943 | 8955 | 1.17% |
| 2025-11-19 | 8.08 | 8.04 | -0.04 | -0.50% | 8.01 | 8.12 | 83633 | 6728 | 0.87% |
| 2025-11-18 | 8.14 | 8.08 | -0.09 | -1.10% | 8.06 | 8.17 | 109519 | 8875 | 1.14% |
| 2025-11-17 | 8.16 | 8.17 | 0.00 | 0.00% | 8.11 | 8.21 | 92066 | 7513 | 0.96% |
| 2025-11-14 | 8.19 | 8.17 | -0.05 | -0.61% | 8.16 | 8.26 | 108670 | 8907 | 1.13% |
| 2025-11-13 | 8.18 | 8.22 | 0.05 | 0.61% | 8.18 | 8.25 | 95068 | 7804 | 0.99% |
| 2025-11-12 | 8.20 | 8.17 | -0.05 | -0.61% | 8.12 | 8.21 | 81844 | 6672 | 0.85% |
| 2025-11-11 | 8.18 | 8.22 | 0.05 | 0.61% | 8.17 | 8.29 | 112977 | 9293 | 1.18% |
| 2025-11-10 | 8.17 | 8.17 | 0.00 | 0.00% | 8.13 | 8.23 | 121121 | 9890 | 1.26% |
| 2025-11-07 | 8.25 | 8.17 | -0.11 | -1.33% | 8.16 | 8.29 | 121606 | 9970 | 1.27% |
| 2025-11-06 | 8.27 | 8.28 | 0.03 | 0.36% | 8.22 | 8.31 | 109581 | 9053 | 1.14% |
| 2025-11-05 | 8.15 | 8.25 | -0.03 | -0.36% | 8.10 | 8.29 | 113590 | 9352 | 1.18% |
| 2025-11-04 | 8.33 | 8.28 | -0.08 | -0.96% | 8.24 | 8.43 | 137870 | 11455 | 1.44% |
| 2025-11-03 | 8.45 | 8.36 | -0.07 | -0.83% | 8.28 | 8.45 | 152734 | 12734 | 1.59% |
| 2025-10-31 | 8.34 | 8.43 | 0.16 | 1.93% | 8.27 | 8.48 | 172563 | 14430 | 1.80% |
| 2025-10-30 | 8.49 | 8.27 | -0.22 | -2.59% | 8.26 | 8.51 | 232084 | 19369 | 2.42% |
| 2025-10-29 | 8.65 | 8.49 | -0.31 | -3.52% | 8.45 | 8.65 | 279642 | 23838 | 2.91% |
| 2025-10-28 | 8.90 | 8.80 | -0.10 | -1.12% | 8.77 | 9.02 | 211218 | 18771 | 2.20% |
| 2025-10-27 | 8.76 | 8.90 | 0.23 | 2.65% | 8.62 | 8.99 | 256164 | 22478 | 2.67% |
| 2025-10-24 | 8.64 | 8.70 | 0.09 | 1.05% | 8.57 | 8.78 | 205658 | 17851 | 2.14% |
| 2025-10-23 | 8.53 | 8.61 | 0.03 | 0.35% | 8.48 | 8.65 | 182887 | 15690 | 1.90% |
| 2025-10-22 | 8.30 | 8.58 | 0.23 | 2.75% | 8.27 | 8.77 | 292659 | 25098 | 3.05% |
| 2025-10-21 | 8.22 | 8.35 | 0.14 | 1.71% | 8.19 | 8.36 | 161538 | 13415 | 1.68% |
| 2025-10-20 | 8.15 | 8.21 | 0.17 | 2.11% | 8.15 | 8.35 | 167441 | 13791 | 1.74% |
| 2025-10-17 | 8.21 | 8.04 | -0.21 | -2.55% | 8.02 | 8.25 | 168339 | 13682 | 1.75% |
| 2025-10-16 | 8.25 | 8.25 | -0.02 | -0.24% | 8.22 | 8.43 | 165964 | 13787 | 1.73% |
| 2025-10-15 | 8.12 | 8.27 | 0.17 | 2.10% | 8.10 | 8.28 | 147901 | 12145 | 1.54% |
| 2025-10-14 | 8.19 | 8.10 | -0.04 | -0.49% | 8.07 | 8.35 | 176184 | 14443 | 1.83% |
| 2025-10-13 | 8.02 | 8.14 | -0.11 | -1.33% | 7.98 | 8.20 | 217979 | 17634 | 2.27% |
| 2025-10-10 | 8.29 | 8.25 | -0.05 | -0.60% | 8.15 | 8.32 | 160647 | 13219 | 1.67% |
| 2025-10-09 | 8.38 | 8.30 | -0.01 | -0.12% | 8.24 | 8.44 | 177579 | 14774 | 1.85% |
| 2025-09-30 | 8.37 | 8.31 | -0.07 | -0.84% | 8.27 | 8.42 | 151846 | 12639 | 1.58% |
| 2025-09-29 | 8.43 | 8.38 | 0.01 | 0.12% | 8.31 | 8.57 | 171902 | 14514 | 1.79% |
| 2025-09-26 | 8.53 | 8.37 | -0.12 | -1.41% | 8.34 | 8.56 | 181532 | 15277 | 1.89% |
| 2025-09-25 | 8.49 | 8.49 | 0.12 | 1.43% | 8.37 | 8.66 | 355557 | 30288 | 3.70% |
| 2025-09-24 | 8.02 | 8.37 | 0.40 | 5.02% | 7.94 | 8.37 | 213462 | 17617 | 2.22% |
| 2025-09-23 | 7.88 | 7.97 | 0.09 | 1.14% | 7.85 | 8.13 | 222286 | 17716 | 2.31% |
| 2025-09-22 | 8.05 | 7.88 | -0.13 | -1.62% | 7.85 | 8.09 | 193223 | 15308 | 2.01% |
| 2025-09-19 | 8.11 | 8.01 | -0.11 | -1.35% | 7.85 | 8.15 | 250537 | 20032 | 2.61% |
| 2025-09-18 | 8.53 | 8.12 | -0.43 | -5.03% | 8.12 | 8.53 | 598241 | 49358 | 6.23% |
| 2025-09-17 | 8.60 | 8.55 | -0.07 | -0.81% | 8.51 | 8.62 | 149653 | 12802 | 1.56% |
| 2025-09-16 | 8.49 | 8.62 | 0.12 | 1.41% | 8.46 | 8.68 | 187179 | 16052 | 1.95% |
| 2025-09-15 | 8.58 | 8.50 | 0.07 | 0.83% | 8.45 | 8.68 | 200515 | 17182 | 2.09% |
| 2025-09-12 | 8.55 | 8.43 | -0.14 | -1.63% | 8.42 | 8.58 | 185509 | 15753 | 1.93% |
| 2025-09-11 | 8.45 | 8.57 | 0.10 | 1.18% | 8.25 | 8.62 | 242865 | 20529 | 2.53% |
| 2025-09-10 | 8.52 | 8.47 | -0.07 | -0.82% | 8.45 | 8.60 | 138676 | 11798 | 1.44% |
| 2025-09-09 | 8.76 | 8.54 | -0.21 | -2.40% | 8.50 | 8.76 | 177818 | 15295 | 1.85% |
| 2025-09-08 | 8.77 | 8.75 | -0.03 | -0.34% | 8.65 | 8.80 | 173178 | 15091 | 1.80% |