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 | 7.98 | 7.86 | -0.09 | -1.13% | 7.85 | 7.98 | 108032 | 8515 | 0.49% |
| 2025-12-15 | 7.93 | 7.95 | 0.00 | 0.00% | 7.92 | 8.00 | 72163 | 5747 | 0.32% |
| 2025-12-12 | 7.91 | 7.95 | 0.06 | 0.76% | 7.87 | 7.97 | 120394 | 9542 | 0.54% |
| 2025-12-11 | 8.00 | 7.89 | -0.10 | -1.25% | 7.87 | 8.02 | 97178 | 7714 | 0.44% |
| 2025-12-10 | 7.94 | 7.99 | 0.04 | 0.50% | 7.90 | 8.00 | 100021 | 7945 | 0.45% |
| 2025-12-09 | 8.03 | 7.95 | -0.11 | -1.36% | 7.95 | 8.05 | 94485 | 7551 | 0.43% |
| 2025-12-08 | 8.11 | 8.06 | -0.03 | -0.37% | 8.05 | 8.13 | 74905 | 6051 | 0.34% |
| 2025-12-05 | 7.98 | 8.09 | 0.11 | 1.38% | 7.96 | 8.09 | 109421 | 8797 | 0.49% |
| 2025-12-04 | 7.96 | 7.98 | 0.02 | 0.25% | 7.91 | 7.99 | 85080 | 6770 | 0.38% |
| 2025-12-03 | 8.03 | 7.96 | -0.07 | -0.87% | 7.96 | 8.04 | 116469 | 9299 | 0.52% |
| 2025-12-02 | 8.06 | 8.03 | -0.03 | -0.37% | 8.00 | 8.06 | 88655 | 7107 | 0.40% |
| 2025-12-01 | 8.04 | 8.06 | 0.00 | 0.00% | 8.03 | 8.08 | 96534 | 7775 | 0.43% |
| 2025-11-28 | 8.02 | 8.06 | 0.05 | 0.62% | 8.00 | 8.06 | 84160 | 6759 | 0.38% |
| 2025-11-27 | 8.01 | 8.01 | -0.03 | -0.37% | 8.00 | 8.05 | 73180 | 5874 | 0.33% |
| 2025-11-26 | 8.10 | 8.04 | -0.05 | -0.62% | 8.04 | 8.14 | 86647 | 7009 | 0.39% |
| 2025-11-25 | 8.07 | 8.09 | 0.02 | 0.25% | 8.05 | 8.13 | 89773 | 7271 | 0.40% |
| 2025-11-24 | 8.08 | 8.07 | 0.05 | 0.62% | 7.98 | 8.10 | 120355 | 9680 | 0.54% |
| 2025-11-21 | 8.25 | 8.02 | -0.28 | -3.37% | 8.02 | 8.25 | 220702 | 17898 | 0.99% |
| 2025-11-20 | 8.29 | 8.30 | 0.04 | 0.48% | 8.24 | 8.32 | 95912 | 7938 | 0.43% |
| 2025-11-19 | 8.32 | 8.26 | -0.07 | -0.84% | 8.25 | 8.35 | 132372 | 10966 | 0.60% |
| 2025-11-18 | 8.38 | 8.33 | -0.05 | -0.60% | 8.31 | 8.39 | 152229 | 12692 | 0.69% |
| 2025-11-17 | 8.45 | 8.38 | -0.09 | -1.06% | 8.37 | 8.47 | 158588 | 13321 | 0.71% |
| 2025-11-14 | 8.48 | 8.47 | -0.05 | -0.59% | 8.47 | 8.54 | 130771 | 11129 | 0.59% |
| 2025-11-13 | 8.53 | 8.52 | -0.01 | -0.12% | 8.47 | 8.54 | 126909 | 10795 | 0.57% |
| 2025-11-12 | 8.57 | 8.53 | -0.03 | -0.35% | 8.50 | 8.59 | 141406 | 12060 | 0.64% |
| 2025-11-11 | 8.51 | 8.56 | 0.07 | 0.82% | 8.48 | 8.58 | 192070 | 16400 | 0.86% |
| 2025-11-10 | 8.48 | 8.49 | 0.03 | 0.35% | 8.44 | 8.50 | 127366 | 10798 | 0.57% |
| 2025-11-07 | 8.45 | 8.46 | -0.01 | -0.12% | 8.43 | 8.49 | 114444 | 9684 | 0.52% |
| 2025-11-06 | 8.34 | 8.47 | 0.10 | 1.19% | 8.34 | 8.49 | 204664 | 17306 | 0.92% |
| 2025-11-05 | 8.33 | 8.37 | 0.01 | 0.12% | 8.30 | 8.39 | 103446 | 8639 | 0.47% |
| 2025-11-04 | 8.41 | 8.36 | -0.07 | -0.83% | 8.33 | 8.42 | 149726 | 12530 | 0.67% |
| 2025-11-03 | 8.38 | 8.43 | 0.02 | 0.24% | 8.36 | 8.43 | 148971 | 12493 | 0.67% |
| 2025-10-31 | 8.40 | 8.41 | 0.00 | 0.00% | 8.38 | 8.43 | 160417 | 13483 | 0.72% |
| 2025-10-30 | 8.51 | 8.41 | -0.11 | -1.29% | 8.38 | 8.52 | 248224 | 20982 | 1.12% |
| 2025-10-29 | 8.49 | 8.52 | 0.00 | 0.00% | 8.44 | 8.53 | 179335 | 15207 | 0.81% |
| 2025-10-28 | 8.57 | 8.52 | -0.05 | -0.58% | 8.48 | 8.57 | 200890 | 17110 | 0.90% |
| 2025-10-27 | 8.56 | 8.57 | 0.04 | 0.47% | 8.52 | 8.60 | 244500 | 20943 | 1.10% |
| 2025-10-24 | 8.64 | 8.53 | -0.11 | -1.27% | 8.52 | 8.67 | 357732 | 30578 | 1.61% |
| 2025-10-23 | 8.70 | 8.64 | -0.14 | -1.59% | 8.51 | 8.74 | 494831 | 42533 | 2.23% |
| 2025-10-22 | 8.88 | 8.78 | 0.03 | 0.34% | 8.74 | 9.06 | 894509 | 79647 | 4.03% |
| 2025-10-21 | 8.55 | 8.75 | 0.40 | 4.79% | 8.55 | 8.80 | 611996 | 53286 | 2.75% |
| 2025-10-20 | 8.36 | 8.35 | -0.01 | -0.12% | 8.30 | 8.40 | 111111 | 9262 | 0.50% |
| 2025-10-17 | 8.51 | 8.36 | -0.14 | -1.65% | 8.35 | 8.53 | 180762 | 15241 | 0.81% |
| 2025-10-16 | 8.63 | 8.50 | -0.11 | -1.28% | 8.48 | 8.64 | 156397 | 13315 | 0.70% |
| 2025-10-15 | 8.58 | 8.61 | 0.06 | 0.70% | 8.54 | 8.61 | 195141 | 16739 | 0.88% |
| 2025-10-14 | 8.52 | 8.55 | 0.04 | 0.47% | 8.50 | 8.67 | 305011 | 26158 | 1.37% |
| 2025-10-13 | 8.41 | 8.51 | -0.08 | -0.93% | 8.39 | 8.55 | 270789 | 22962 | 1.22% |
| 2025-10-10 | 8.47 | 8.59 | 0.11 | 1.30% | 8.41 | 8.64 | 340603 | 29219 | 1.53% |
| 2025-10-09 | 8.29 | 8.48 | 0.20 | 2.42% | 8.28 | 8.49 | 267663 | 22602 | 1.20% |
| 2025-09-30 | 8.28 | 8.28 | 0.01 | 0.12% | 8.25 | 8.32 | 127047 | 10527 | 0.57% |
| 2025-09-29 | 8.19 | 8.27 | 0.07 | 0.85% | 8.13 | 8.29 | 187361 | 15399 | 0.84% |
| 2025-09-26 | 8.19 | 8.20 | 0.00 | 0.00% | 8.18 | 8.28 | 126461 | 10407 | 0.57% |
| 2025-09-25 | 8.32 | 8.20 | -0.13 | -1.56% | 8.20 | 8.32 | 165896 | 13679 | 0.75% |
| 2025-09-24 | 8.28 | 8.33 | 0.02 | 0.24% | 8.25 | 8.35 | 155381 | 12895 | 0.70% |
| 2025-09-23 | 8.33 | 8.31 | -0.04 | -0.48% | 8.17 | 8.34 | 230250 | 18984 | 1.04% |
| 2025-09-22 | 8.50 | 8.35 | -0.16 | -1.88% | 8.30 | 8.50 | 251875 | 21044 | 1.13% |
| 2025-09-19 | 8.31 | 8.51 | 0.18 | 2.16% | 8.31 | 8.53 | 325819 | 27578 | 1.47% |
| 2025-09-18 | 8.48 | 8.33 | -0.14 | -1.65% | 8.29 | 8.52 | 296637 | 24969 | 1.34% |
| 2025-09-17 | 8.47 | 8.47 | 0.00 | 0.00% | 8.40 | 8.49 | 175255 | 14813 | 0.79% |
| 2025-09-16 | 8.48 | 8.47 | 0.00 | 0.00% | 8.41 | 8.50 | 131864 | 11135 | 0.59% |
| 2025-09-15 | 8.47 | 8.47 | -0.03 | -0.35% | 8.44 | 8.55 | 181306 | 15378 | 0.82% |
| 2025-09-12 | 8.47 | 8.50 | 0.03 | 0.35% | 8.42 | 8.55 | 248598 | 21097 | 1.12% |
| 2025-09-11 | 8.37 | 8.47 | 0.08 | 0.95% | 8.33 | 8.47 | 242022 | 20334 | 1.09% |
| 2025-09-10 | 8.40 | 8.39 | -0.01 | -0.12% | 8.35 | 8.43 | 148078 | 12414 | 0.67% |
| 2025-09-09 | 8.44 | 8.40 | -0.04 | -0.47% | 8.38 | 8.45 | 196709 | 16553 | 0.89% |
| 2025-09-08 | 8.36 | 8.44 | 0.05 | 0.60% | 8.35 | 8.45 | 220239 | 18531 | 0.99% |