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 | 8.22 | 8.12 | -0.10 | -1.22% | 8.02 | 8.25 | 78233 | 6344 | 1.05% |
| 2025-12-15 | 8.00 | 8.22 | 0.19 | 2.37% | 8.00 | 8.25 | 94072 | 7699 | 1.26% |
| 2025-12-12 | 8.15 | 8.03 | -0.12 | -1.47% | 7.99 | 8.19 | 82717 | 6679 | 1.11% |
| 2025-12-11 | 8.14 | 8.15 | 0.08 | 0.99% | 8.08 | 8.35 | 135735 | 11105 | 1.82% |
| 2025-12-10 | 7.95 | 8.07 | 0.09 | 1.13% | 7.93 | 8.11 | 82515 | 6628 | 1.10% |
| 2025-12-09 | 8.03 | 7.98 | -0.04 | -0.50% | 7.93 | 8.08 | 54671 | 4369 | 0.73% |
| 2025-12-08 | 8.05 | 8.02 | -0.02 | -0.25% | 7.97 | 8.08 | 62881 | 5036 | 0.84% |
| 2025-12-05 | 7.89 | 8.04 | 0.16 | 2.03% | 7.80 | 8.10 | 79383 | 6347 | 1.06% |
| 2025-12-04 | 8.10 | 7.88 | -0.21 | -2.60% | 7.87 | 8.13 | 96548 | 7677 | 1.29% |
| 2025-12-03 | 8.18 | 8.09 | -0.09 | -1.10% | 8.05 | 8.25 | 80405 | 6545 | 1.08% |
| 2025-12-02 | 8.20 | 8.18 | -0.02 | -0.24% | 8.05 | 8.21 | 88472 | 7195 | 1.18% |
| 2025-12-01 | 8.19 | 8.20 | -0.02 | -0.24% | 8.15 | 8.27 | 83639 | 6854 | 1.12% |
| 2025-11-28 | 8.10 | 8.22 | 0.09 | 1.11% | 8.05 | 8.26 | 98604 | 8074 | 1.32% |
| 2025-11-27 | 8.19 | 8.13 | -0.01 | -0.12% | 8.09 | 8.24 | 86805 | 7084 | 1.16% |
| 2025-11-26 | 8.20 | 8.14 | -0.11 | -1.33% | 8.10 | 8.31 | 99465 | 8134 | 1.33% |
| 2025-11-25 | 8.30 | 8.25 | -0.14 | -1.67% | 8.01 | 8.38 | 290287 | 23771 | 3.88% |
| 2025-11-24 | 8.65 | 8.39 | -0.21 | -2.44% | 8.26 | 8.71 | 177361 | 14897 | 2.37% |
| 2025-11-21 | 8.65 | 8.60 | -0.18 | -2.05% | 8.33 | 8.92 | 234092 | 20272 | 3.13% |
| 2025-11-20 | 9.00 | 8.78 | -0.08 | -0.90% | 8.70 | 9.10 | 174880 | 15556 | 2.34% |
| 2025-11-19 | 9.19 | 8.86 | -0.42 | -4.53% | 8.63 | 9.60 | 255273 | 23006 | 3.42% |
| 2025-11-18 | 9.23 | 9.28 | 0.10 | 1.09% | 9.06 | 9.64 | 280449 | 25992 | 3.75% |
| 2025-11-17 | 9.40 | 9.18 | -0.26 | -2.75% | 9.11 | 9.41 | 237202 | 21833 | 3.17% |
| 2025-11-14 | 9.46 | 9.44 | -0.16 | -1.67% | 9.08 | 9.86 | 462145 | 43602 | 6.18% |
| 2025-11-13 | 9.54 | 9.60 | -0.20 | -2.04% | 9.30 | 9.72 | 472401 | 44749 | 6.32% |
| 2025-11-12 | 9.40 | 9.80 | 0.63 | 6.87% | 9.03 | 10.09 | 718644 | 68661 | 9.62% |
| 2025-11-11 | 9.51 | 9.17 | -0.19 | -2.03% | 9.00 | 9.55 | 497290 | 45543 | 6.65% |
| 2025-11-10 | 8.65 | 9.36 | 0.85 | 9.99% | 8.58 | 9.36 | 500711 | 45767 | 6.70% |
| 2025-11-07 | 8.30 | 8.51 | 0.19 | 2.28% | 8.29 | 8.67 | 290076 | 24598 | 3.88% |
| 2025-11-06 | 8.26 | 8.32 | -0.02 | -0.24% | 8.23 | 8.34 | 103648 | 8581 | 1.39% |
| 2025-11-05 | 8.22 | 8.34 | -0.02 | -0.24% | 8.15 | 8.38 | 139807 | 11566 | 1.87% |
| 2025-11-04 | 8.38 | 8.36 | -0.10 | -1.18% | 8.27 | 8.56 | 173255 | 14556 | 2.32% |
| 2025-11-03 | 8.50 | 8.46 | 0.00 | 0.00% | 8.22 | 8.54 | 221257 | 18584 | 2.96% |
| 2025-10-31 | 8.24 | 8.46 | 0.17 | 2.05% | 8.21 | 8.57 | 277132 | 23430 | 3.71% |
| 2025-10-30 | 8.21 | 8.29 | 0.08 | 0.97% | 8.05 | 8.46 | 363094 | 29925 | 4.86% |
| 2025-10-29 | 7.76 | 8.21 | 0.48 | 6.21% | 7.76 | 8.50 | 489513 | 40172 | 6.55% |
| 2025-10-28 | 7.85 | 7.73 | -0.18 | -2.28% | 7.66 | 7.94 | 221082 | 17158 | 2.96% |
| 2025-10-27 | 7.85 | 7.91 | 0.06 | 0.76% | 7.82 | 7.97 | 199223 | 15712 | 2.67% |
| 2025-10-24 | 7.83 | 7.85 | 0.03 | 0.38% | 7.73 | 7.97 | 218032 | 17044 | 2.92% |
| 2025-10-23 | 7.84 | 7.82 | -0.06 | -0.76% | 7.56 | 7.94 | 283633 | 21982 | 3.79% |
| 2025-10-22 | 8.02 | 7.88 | -0.21 | -2.60% | 7.86 | 8.13 | 292454 | 23218 | 3.91% |
| 2025-10-21 | 7.88 | 8.09 | 0.14 | 1.76% | 7.66 | 8.15 | 411923 | 33085 | 5.51% |
| 2025-10-20 | 8.09 | 7.95 | -0.08 | -1.00% | 7.85 | 8.69 | 450679 | 36706 | 6.03% |
| 2025-10-17 | 8.61 | 8.03 | -0.79 | -8.96% | 7.97 | 8.68 | 572558 | 47018 | 7.66% |
| 2025-10-16 | 9.20 | 8.82 | -0.22 | -2.43% | 8.30 | 9.29 | 975384 | 85050 | 13.05% |
| 2025-10-15 | 8.99 | 9.04 | 0.82 | 9.98% | 8.41 | 9.04 | 303739 | 26972 | 4.06% |
| 2025-10-14 | 7.66 | 8.22 | 0.75 | 10.04% | 7.60 | 8.22 | 151750 | 12312 | 2.03% |
| 2025-10-13 | 7.23 | 7.47 | -0.11 | -1.45% | 7.16 | 7.73 | 476326 | 35817 | 6.37% |
| 2025-10-10 | 7.11 | 7.58 | 0.47 | 6.61% | 7.08 | 7.82 | 611288 | 46999 | 8.18% |
| 2025-10-09 | 7.09 | 7.11 | 0.03 | 0.42% | 6.99 | 7.19 | 156807 | 11092 | 2.10% |
| 2025-09-30 | 7.17 | 7.08 | -0.05 | -0.70% | 7.05 | 7.27 | 173473 | 12321 | 2.32% |
| 2025-09-29 | 7.24 | 7.16 | -0.24 | -3.24% | 7.11 | 7.39 | 271638 | 19562 | 3.63% |
| 2025-09-26 | 7.47 | 7.40 | -0.13 | -1.73% | 7.33 | 7.85 | 506840 | 38558 | 6.78% |
| 2025-09-25 | 7.28 | 7.53 | 0.26 | 3.58% | 7.11 | 7.60 | 488830 | 36205 | 6.54% |
| 2025-09-24 | 7.01 | 7.27 | 0.19 | 2.68% | 6.95 | 7.40 | 270545 | 19376 | 3.62% |
| 2025-09-23 | 7.18 | 7.08 | -0.16 | -2.21% | 6.92 | 7.23 | 249081 | 17540 | 3.33% |
| 2025-09-22 | 7.07 | 7.24 | 0.24 | 3.43% | 6.94 | 7.50 | 473567 | 34112 | 6.34% |
| 2025-09-19 | 6.91 | 7.00 | 0.05 | 0.72% | 6.85 | 7.12 | 158916 | 11128 | 2.13% |
| 2025-09-18 | 7.17 | 6.95 | -0.21 | -2.93% | 6.85 | 7.28 | 247626 | 17504 | 3.31% |
| 2025-09-17 | 7.00 | 7.16 | 0.17 | 2.43% | 7.00 | 7.58 | 330826 | 23768 | 4.43% |
| 2025-09-16 | 6.90 | 6.99 | 0.13 | 1.90% | 6.83 | 7.02 | 138758 | 9611 | 1.86% |
| 2025-09-15 | 6.97 | 6.86 | -0.11 | -1.58% | 6.84 | 7.03 | 178383 | 12272 | 2.39% |
| 2025-09-12 | 7.09 | 6.97 | -0.13 | -1.83% | 6.95 | 7.25 | 257471 | 18127 | 3.44% |
| 2025-09-11 | 6.96 | 7.10 | 0.14 | 2.01% | 6.93 | 7.41 | 423351 | 30100 | 5.66% |
| 2025-09-10 | 7.00 | 6.96 | -0.30 | -4.13% | 6.80 | 7.23 | 591021 | 41428 | 7.91% |
| 2025-09-09 | 6.76 | 7.26 | 0.66 | 10.00% | 6.75 | 7.26 | 414685 | 29255 | 5.55% |
| 2025-09-08 | 6.35 | 6.60 | 0.22 | 3.45% | 6.34 | 6.70 | 307607 | 20264 | 4.12% |