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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.67 | 7.70 | 0.03 | 0.39% | 7.56 | 7.75 | 36410 | 2785 | 1.54% |
| 2025-12-16 | 7.78 | 7.67 | -0.13 | -1.67% | 7.63 | 7.79 | 33894 | 2613 | 1.44% |
| 2025-12-15 | 7.67 | 7.80 | 0.09 | 1.17% | 7.62 | 7.85 | 38831 | 3014 | 1.64% |
| 2025-12-12 | 7.92 | 7.71 | -0.21 | -2.65% | 7.70 | 8.06 | 44992 | 3541 | 1.91% |
| 2025-12-11 | 8.22 | 7.92 | -0.26 | -3.18% | 7.91 | 8.24 | 43509 | 3494 | 1.84% |
| 2025-12-10 | 8.30 | 8.18 | -0.13 | -1.56% | 8.17 | 8.37 | 34075 | 2809 | 1.44% |
| 2025-12-09 | 8.41 | 8.31 | -0.14 | -1.66% | 8.27 | 8.44 | 22420 | 1873 | 0.95% |
| 2025-12-08 | 8.40 | 8.45 | 0.08 | 0.96% | 8.37 | 8.54 | 28493 | 2397 | 1.21% |
| 2025-12-05 | 8.18 | 8.37 | 0.17 | 2.07% | 8.12 | 8.43 | 34671 | 2866 | 1.47% |
| 2025-12-04 | 8.40 | 8.20 | -0.21 | -2.50% | 8.17 | 8.41 | 37154 | 3065 | 1.57% |
| 2025-12-03 | 8.47 | 8.41 | -0.03 | -0.36% | 8.37 | 8.54 | 32456 | 2734 | 1.37% |
| 2025-12-02 | 8.46 | 8.44 | 0.00 | 0.00% | 8.26 | 8.51 | 36007 | 3026 | 1.53% |
| 2025-12-01 | 8.53 | 8.44 | -0.06 | -0.71% | 8.41 | 8.68 | 38614 | 3299 | 1.64% |
| 2025-11-28 | 8.33 | 8.50 | 0.19 | 2.29% | 8.20 | 8.53 | 39965 | 3349 | 1.69% |
| 2025-11-27 | 8.25 | 8.31 | 0.06 | 0.73% | 8.14 | 8.35 | 34706 | 2867 | 1.47% |
| 2025-11-26 | 8.40 | 8.25 | -0.15 | -1.79% | 8.21 | 8.52 | 31354 | 2619 | 1.33% |
| 2025-11-25 | 8.40 | 8.40 | 0.05 | 0.60% | 8.32 | 8.50 | 29473 | 2486 | 1.25% |
| 2025-11-24 | 8.28 | 8.35 | 0.16 | 1.95% | 8.21 | 8.46 | 60460 | 5046 | 2.56% |
| 2025-11-21 | 8.58 | 8.19 | -0.48 | -5.54% | 8.17 | 8.77 | 56553 | 4750 | 2.40% |
| 2025-11-20 | 8.74 | 8.67 | -0.05 | -0.57% | 8.60 | 8.90 | 50032 | 4353 | 2.12% |
| 2025-11-19 | 8.96 | 8.72 | -0.18 | -2.02% | 8.64 | 8.96 | 37892 | 3323 | 1.61% |
| 2025-11-18 | 9.03 | 8.90 | -0.08 | -0.89% | 8.76 | 9.03 | 33828 | 3005 | 1.43% |
| 2025-11-17 | 8.94 | 8.98 | 0.05 | 0.56% | 8.88 | 9.02 | 26188 | 2344 | 1.11% |
| 2025-11-14 | 8.88 | 8.93 | 0.05 | 0.56% | 8.81 | 9.03 | 34309 | 3078 | 1.45% |
| 2025-11-13 | 8.87 | 8.88 | 0.05 | 0.57% | 8.73 | 8.92 | 27730 | 2451 | 1.17% |
| 2025-11-12 | 8.88 | 8.83 | -0.05 | -0.56% | 8.77 | 8.97 | 31991 | 2829 | 1.36% |
| 2025-11-11 | 8.78 | 8.88 | 0.10 | 1.14% | 8.72 | 8.88 | 28820 | 2545 | 1.22% |
| 2025-11-10 | 8.79 | 8.78 | 0.07 | 0.80% | 8.69 | 8.80 | 21653 | 1896 | 0.92% |
| 2025-11-07 | 8.75 | 8.71 | 0.01 | 0.11% | 8.65 | 8.79 | 29030 | 2531 | 1.23% |
| 2025-11-06 | 8.72 | 8.70 | -0.01 | -0.11% | 8.58 | 8.77 | 34225 | 2970 | 1.45% |
| 2025-11-05 | 8.51 | 8.71 | 0.12 | 1.40% | 8.41 | 8.75 | 39255 | 3400 | 1.66% |
| 2025-11-04 | 8.52 | 8.59 | 0.07 | 0.82% | 8.47 | 8.59 | 29033 | 2480 | 1.23% |
| 2025-11-03 | 8.58 | 8.52 | 0.07 | 0.83% | 8.45 | 8.62 | 38886 | 3315 | 1.65% |
| 2025-10-31 | 8.33 | 8.45 | 0.14 | 1.68% | 8.28 | 8.48 | 33371 | 2807 | 1.41% |
| 2025-10-30 | 8.40 | 8.31 | -0.07 | -0.84% | 8.29 | 8.42 | 24755 | 2067 | 1.05% |
| 2025-10-29 | 8.50 | 8.38 | -0.12 | -1.41% | 8.29 | 8.51 | 24196 | 2028 | 1.02% |
| 2025-10-28 | 8.48 | 8.50 | 0.04 | 0.47% | 8.40 | 8.53 | 28019 | 2369 | 1.19% |
| 2025-10-27 | 8.45 | 8.46 | 0.03 | 0.36% | 8.36 | 8.49 | 28653 | 2414 | 1.21% |
| 2025-10-24 | 8.44 | 8.43 | 0.00 | 0.00% | 8.36 | 8.51 | 34636 | 2921 | 1.47% |
| 2025-10-23 | 8.47 | 8.43 | 0.03 | 0.36% | 8.29 | 8.47 | 35875 | 2999 | 1.52% |
| 2025-10-22 | 8.37 | 8.40 | 0.04 | 0.48% | 8.35 | 8.45 | 34491 | 2898 | 1.46% |
| 2025-10-21 | 8.28 | 8.36 | 0.11 | 1.33% | 8.18 | 8.39 | 34653 | 2881 | 1.47% |
| 2025-10-20 | 8.20 | 8.25 | 0.09 | 1.10% | 8.14 | 8.27 | 29837 | 2446 | 1.26% |
| 2025-10-17 | 8.16 | 8.16 | 0.00 | 0.00% | 8.10 | 8.27 | 29182 | 2391 | 1.24% |
| 2025-10-16 | 8.25 | 8.16 | -0.07 | -0.85% | 8.12 | 8.27 | 31046 | 2536 | 1.32% |
| 2025-10-15 | 8.21 | 8.23 | 0.01 | 0.12% | 8.13 | 8.28 | 28822 | 2369 | 1.22% |
| 2025-10-14 | 8.15 | 8.22 | 0.07 | 0.86% | 8.12 | 8.22 | 30296 | 2474 | 1.28% |
| 2025-10-13 | 7.97 | 8.15 | -0.04 | -0.49% | 7.71 | 8.18 | 42359 | 3406 | 1.79% |
| 2025-10-10 | 8.05 | 8.19 | 0.11 | 1.36% | 7.96 | 8.30 | 32455 | 2650 | 1.37% |
| 2025-10-09 | 8.01 | 8.08 | 0.07 | 0.87% | 7.86 | 8.10 | 31369 | 2509 | 1.33% |
| 2025-09-30 | 8.08 | 8.01 | -0.02 | -0.25% | 7.96 | 8.09 | 21134 | 1700 | 0.90% |
| 2025-09-29 | 7.93 | 8.03 | 0.13 | 1.65% | 7.68 | 8.03 | 29374 | 2329 | 1.24% |
| 2025-09-26 | 7.85 | 7.90 | 0.07 | 0.89% | 7.70 | 7.98 | 26880 | 2119 | 1.14% |
| 2025-09-25 | 7.91 | 7.83 | -0.07 | -0.89% | 7.76 | 7.97 | 25736 | 2021 | 1.09% |
| 2025-09-24 | 7.74 | 7.90 | 0.15 | 1.94% | 7.67 | 7.93 | 37870 | 2970 | 1.60% |
| 2025-09-23 | 7.90 | 7.75 | -0.15 | -1.90% | 7.40 | 7.90 | 52102 | 3970 | 2.21% |
| 2025-09-22 | 8.04 | 7.90 | -0.16 | -1.99% | 7.82 | 8.05 | 26088 | 2059 | 1.11% |
| 2025-09-19 | 8.11 | 8.06 | -0.04 | -0.49% | 8.00 | 8.15 | 38101 | 3066 | 1.61% |
| 2025-09-18 | 8.28 | 8.10 | -0.15 | -1.82% | 8.03 | 8.28 | 37325 | 3043 | 1.58% |
| 2025-09-17 | 8.35 | 8.25 | -0.06 | -0.72% | 8.21 | 8.35 | 34244 | 2836 | 1.45% |
| 2025-09-16 | 8.33 | 8.31 | 0.02 | 0.24% | 8.21 | 8.33 | 29118 | 2412 | 1.23% |
| 2025-09-15 | 8.22 | 8.29 | 0.06 | 0.73% | 8.16 | 8.33 | 35166 | 2901 | 1.49% |
| 2025-09-12 | 8.30 | 8.23 | -0.04 | -0.48% | 8.14 | 8.30 | 42509 | 3489 | 1.80% |
| 2025-09-11 | 8.27 | 8.27 | 0.02 | 0.24% | 8.10 | 8.28 | 40317 | 3307 | 1.71% |
| 2025-09-10 | 8.25 | 8.25 | 0.03 | 0.36% | 8.18 | 8.31 | 35120 | 2899 | 1.49% |
| 2025-09-09 | 8.18 | 8.22 | 0.02 | 0.24% | 8.12 | 8.28 | 40334 | 3306 | 1.71% |
| 2025-09-08 | 7.98 | 8.20 | 0.22 | 2.76% | 7.87 | 8.20 | 48316 | 3912 | 2.05% |