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 | 7.86 | 7.47 | -0.39 | -4.96% | 7.42 | 7.86 | 379494 | 28617 | 1.51% |
| 2025-12-15 | 8.09 | 7.86 | -0.29 | -3.56% | 7.85 | 8.14 | 360932 | 28719 | 1.44% |
| 2025-12-12 | 8.03 | 8.15 | 0.11 | 1.37% | 7.99 | 8.35 | 399188 | 32687 | 1.59% |
| 2025-12-11 | 8.31 | 8.04 | -0.24 | -2.90% | 8.02 | 8.37 | 423921 | 34492 | 1.69% |
| 2025-12-10 | 8.19 | 8.28 | 0.05 | 0.61% | 8.08 | 8.45 | 477810 | 39669 | 1.91% |
| 2025-12-09 | 7.91 | 8.23 | 0.25 | 3.13% | 7.91 | 8.58 | 900430 | 74824 | 3.59% |
| 2025-12-08 | 8.00 | 7.98 | -0.08 | -0.99% | 7.88 | 8.13 | 337799 | 26869 | 1.35% |
| 2025-12-05 | 7.95 | 8.06 | 0.07 | 0.88% | 7.91 | 8.09 | 217383 | 17428 | 0.87% |
| 2025-12-04 | 7.94 | 7.99 | 0.01 | 0.13% | 7.86 | 8.08 | 239651 | 19086 | 0.96% |
| 2025-12-03 | 8.04 | 7.98 | -0.02 | -0.25% | 7.88 | 8.10 | 227485 | 18111 | 0.91% |
| 2025-12-02 | 8.10 | 8.00 | -0.09 | -1.11% | 7.90 | 8.12 | 264756 | 21129 | 1.06% |
| 2025-12-01 | 8.31 | 8.09 | -0.29 | -3.46% | 8.08 | 8.34 | 376380 | 30654 | 1.50% |
| 2025-11-28 | 8.20 | 8.38 | 0.10 | 1.21% | 8.11 | 8.45 | 343537 | 28452 | 1.37% |
| 2025-11-27 | 8.16 | 8.28 | 0.10 | 1.22% | 8.10 | 8.38 | 416192 | 34375 | 1.66% |
| 2025-11-26 | 8.15 | 8.18 | -0.06 | -0.73% | 8.02 | 8.30 | 387741 | 31782 | 1.55% |
| 2025-11-25 | 7.78 | 8.24 | 0.43 | 5.51% | 7.65 | 8.30 | 521556 | 41799 | 2.08% |
| 2025-11-24 | 7.58 | 7.81 | 0.23 | 3.03% | 7.51 | 7.97 | 327950 | 25576 | 1.31% |
| 2025-11-21 | 7.88 | 7.58 | -0.39 | -4.89% | 7.57 | 8.04 | 318819 | 24730 | 1.27% |
| 2025-11-20 | 7.89 | 7.97 | 0.12 | 1.53% | 7.83 | 7.99 | 164238 | 12967 | 0.66% |
| 2025-11-19 | 7.89 | 7.85 | -0.04 | -0.51% | 7.73 | 7.92 | 209530 | 16381 | 0.84% |
| 2025-11-18 | 8.06 | 7.89 | -0.21 | -2.59% | 7.83 | 8.10 | 310681 | 24638 | 1.24% |
| 2025-11-17 | 8.47 | 8.10 | -0.33 | -3.91% | 8.08 | 8.54 | 494554 | 40641 | 1.97% |
| 2025-11-14 | 8.12 | 8.43 | 0.31 | 3.82% | 8.07 | 8.61 | 700545 | 58800 | 2.79% |
| 2025-11-13 | 8.08 | 8.12 | 0.02 | 0.25% | 8.00 | 8.16 | 250209 | 20254 | 1.00% |
| 2025-11-12 | 8.10 | 8.10 | -0.01 | -0.12% | 8.05 | 8.33 | 400350 | 32765 | 1.60% |
| 2025-11-11 | 8.06 | 8.11 | 0.02 | 0.25% | 7.89 | 8.17 | 344693 | 27741 | 1.37% |
| 2025-11-10 | 7.85 | 8.09 | 0.24 | 3.06% | 7.85 | 8.13 | 360925 | 28886 | 1.44% |
| 2025-11-07 | 7.94 | 7.85 | -0.16 | -2.00% | 7.71 | 8.00 | 338676 | 26567 | 1.35% |
| 2025-11-06 | 8.03 | 8.01 | -0.07 | -0.87% | 7.94 | 8.07 | 249201 | 19926 | 0.99% |
| 2025-11-05 | 8.16 | 8.08 | -0.23 | -2.77% | 8.02 | 8.17 | 324942 | 26298 | 1.30% |
| 2025-11-04 | 8.15 | 8.31 | 0.16 | 1.96% | 8.15 | 8.63 | 472653 | 39706 | 1.89% |
| 2025-11-03 | 8.13 | 8.15 | -0.03 | -0.37% | 7.96 | 8.23 | 283363 | 22980 | 1.13% |
| 2025-10-31 | 8.14 | 8.18 | 0.04 | 0.49% | 8.03 | 8.20 | 292362 | 23765 | 1.17% |
| 2025-10-30 | 8.24 | 8.14 | -0.07 | -0.85% | 7.85 | 8.29 | 537403 | 43236 | 2.14% |
| 2025-10-29 | 8.16 | 8.21 | 0.02 | 0.24% | 8.04 | 8.29 | 373019 | 30417 | 1.49% |
| 2025-10-28 | 8.60 | 8.19 | -0.43 | -4.99% | 8.18 | 8.60 | 585371 | 48582 | 2.33% |
| 2025-10-27 | 8.61 | 8.62 | 0.05 | 0.58% | 8.58 | 8.93 | 446282 | 38806 | 1.78% |
| 2025-10-24 | 8.65 | 8.57 | -0.08 | -0.92% | 8.50 | 8.78 | 431043 | 37040 | 1.72% |
| 2025-10-23 | 8.94 | 8.65 | -0.39 | -4.31% | 8.55 | 8.99 | 664548 | 57857 | 2.65% |
| 2025-10-22 | 9.20 | 9.04 | -0.11 | -1.20% | 9.00 | 9.41 | 854782 | 78156 | 3.41% |
| 2025-10-21 | 8.90 | 9.15 | 0.33 | 3.74% | 8.55 | 9.47 | 1116818 | 101602 | 4.45% |
| 2025-10-20 | 8.70 | 8.82 | 0.19 | 2.20% | 8.50 | 9.48 | 1037729 | 93831 | 4.14% |
| 2025-10-17 | 9.09 | 8.63 | -0.56 | -6.09% | 8.63 | 9.12 | 713438 | 62969 | 2.85% |
| 2025-10-16 | 8.90 | 9.19 | 0.24 | 2.68% | 8.87 | 9.37 | 982790 | 89855 | 3.92% |
| 2025-10-15 | 8.54 | 8.95 | 0.30 | 3.47% | 8.10 | 9.05 | 844088 | 73144 | 3.37% |
| 2025-10-14 | 8.72 | 8.65 | -0.23 | -2.59% | 8.50 | 9.10 | 808898 | 70735 | 3.23% |
| 2025-10-13 | 8.08 | 8.88 | 0.34 | 3.98% | 8.08 | 9.18 | 864503 | 75823 | 3.45% |
| 2025-10-10 | 8.28 | 8.54 | 0.22 | 2.64% | 8.21 | 8.97 | 711239 | 60852 | 2.84% |
| 2025-10-09 | 8.80 | 8.32 | -0.37 | -4.26% | 8.22 | 8.83 | 730523 | 61856 | 2.91% |
| 2025-09-30 | 8.67 | 8.69 | 0.09 | 1.05% | 8.55 | 9.06 | 721535 | 62870 | 2.88% |
| 2025-09-29 | 8.58 | 8.60 | -0.01 | -0.12% | 8.47 | 8.65 | 467112 | 40024 | 1.86% |
| 2025-09-26 | 8.82 | 8.61 | -0.21 | -2.38% | 8.59 | 8.93 | 670274 | 58564 | 2.67% |
| 2025-09-25 | 8.97 | 8.82 | -0.15 | -1.67% | 8.69 | 9.15 | 784868 | 69648 | 3.13% |
| 2025-09-24 | 9.12 | 8.97 | -0.27 | -2.92% | 8.75 | 9.30 | 820270 | 73383 | 3.27% |
| 2025-09-23 | 9.14 | 9.24 | 0.17 | 1.87% | 8.92 | 9.60 | 1220388 | 112164 | 4.87% |
| 2025-09-22 | 8.94 | 9.07 | 0.10 | 1.11% | 8.70 | 9.17 | 1157660 | 104253 | 4.62% |
| 2025-09-19 | 9.57 | 8.97 | -0.83 | -8.47% | 8.95 | 10.20 | 2098643 | 196944 | 8.37% |
| 2025-09-18 | 9.31 | 9.80 | 0.89 | 9.99% | 9.04 | 9.80 | 1517118 | 146708 | 6.05% |
| 2025-09-17 | 8.09 | 8.91 | 0.81 | 10.00% | 8.08 | 8.91 | 990240 | 84082 | 3.95% |
| 2025-09-16 | 7.96 | 8.10 | 0.16 | 2.02% | 7.89 | 8.15 | 885766 | 70934 | 3.53% |
| 2025-09-15 | 7.97 | 7.94 | 0.20 | 2.58% | 7.70 | 8.16 | 1235976 | 98129 | 4.93% |
| 2025-09-12 | 7.29 | 7.74 | 0.70 | 9.94% | 7.18 | 7.74 | 871202 | 65798 | 3.48% |
| 2025-09-11 | 6.79 | 7.04 | 0.25 | 3.68% | 6.70 | 7.08 | 642948 | 44782 | 2.56% |
| 2025-09-10 | 6.77 | 6.79 | 0.00 | 0.00% | 6.72 | 6.93 | 362895 | 24709 | 1.45% |
| 2025-09-09 | 6.98 | 6.79 | -0.21 | -3.00% | 6.78 | 7.04 | 587647 | 40466 | 2.34% |
| 2025-09-08 | 7.35 | 7.00 | -0.41 | -5.53% | 6.90 | 7.38 | 718585 | 50803 | 2.87% |