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 | 7.74 | 7.57 | -0.20 | -2.57% | 7.53 | 7.76 | 191011 | 14531 | 1.36% |
| 2025-12-15 | 7.68 | 7.77 | 0.00 | 0.00% | 7.68 | 7.84 | 174703 | 13601 | 1.24% |
| 2025-12-12 | 7.71 | 7.77 | 0.11 | 1.44% | 7.70 | 7.81 | 256229 | 19864 | 1.83% |
| 2025-12-11 | 7.77 | 7.66 | -0.08 | -1.03% | 7.65 | 7.82 | 215553 | 16599 | 1.54% |
| 2025-12-10 | 7.76 | 7.74 | -0.03 | -0.39% | 7.68 | 7.79 | 174914 | 13510 | 1.25% |
| 2025-12-09 | 7.92 | 7.77 | -0.20 | -2.51% | 7.73 | 7.95 | 262127 | 20438 | 1.87% |
| 2025-12-08 | 8.12 | 7.97 | -0.11 | -1.36% | 7.90 | 8.13 | 257114 | 20472 | 1.83% |
| 2025-12-05 | 7.84 | 8.08 | 0.26 | 3.32% | 7.81 | 8.11 | 307444 | 24567 | 2.19% |
| 2025-12-04 | 7.93 | 7.82 | -0.09 | -1.14% | 7.79 | 7.96 | 190540 | 14979 | 1.36% |
| 2025-12-03 | 7.77 | 7.91 | 0.14 | 1.80% | 7.74 | 7.97 | 237885 | 18760 | 1.69% |
| 2025-12-02 | 7.80 | 7.77 | -0.06 | -0.77% | 7.72 | 7.81 | 127511 | 9888 | 0.91% |
| 2025-12-01 | 7.80 | 7.83 | 0.09 | 1.16% | 7.80 | 7.96 | 230050 | 18112 | 1.64% |
| 2025-11-28 | 7.65 | 7.74 | 0.09 | 1.18% | 7.60 | 7.75 | 136980 | 10555 | 0.98% |
| 2025-11-27 | 7.74 | 7.65 | -0.04 | -0.52% | 7.65 | 7.82 | 190423 | 14738 | 1.36% |
| 2025-11-26 | 7.76 | 7.69 | -0.06 | -0.77% | 7.68 | 7.78 | 169782 | 13115 | 1.21% |
| 2025-11-25 | 7.72 | 7.75 | 0.06 | 0.78% | 7.72 | 7.81 | 192424 | 14927 | 1.37% |
| 2025-11-24 | 7.75 | 7.69 | -0.02 | -0.26% | 7.60 | 7.78 | 211920 | 16275 | 1.51% |
| 2025-11-21 | 8.10 | 7.71 | -0.49 | -5.98% | 7.69 | 8.11 | 455574 | 35809 | 3.25% |
| 2025-11-20 | 8.28 | 8.20 | 0.00 | 0.00% | 8.16 | 8.44 | 260115 | 21519 | 1.85% |
| 2025-11-19 | 8.28 | 8.20 | -0.06 | -0.73% | 8.14 | 8.37 | 205056 | 16875 | 1.46% |
| 2025-11-18 | 8.48 | 8.26 | -0.28 | -3.28% | 8.19 | 8.52 | 345866 | 28690 | 2.46% |
| 2025-11-17 | 8.64 | 8.54 | -0.14 | -1.61% | 8.51 | 8.66 | 266133 | 22812 | 1.90% |
| 2025-11-14 | 8.76 | 8.68 | -0.18 | -2.03% | 8.65 | 8.87 | 319744 | 28000 | 2.28% |
| 2025-11-13 | 8.79 | 8.86 | 0.07 | 0.80% | 8.64 | 8.98 | 590890 | 52206 | 4.21% |
| 2025-11-12 | 8.50 | 8.79 | 0.27 | 3.17% | 8.39 | 9.07 | 670668 | 58581 | 4.78% |
| 2025-11-11 | 8.68 | 8.52 | -0.15 | -1.73% | 8.49 | 8.74 | 321190 | 27456 | 2.29% |
| 2025-11-10 | 8.80 | 8.67 | -0.06 | -0.69% | 8.63 | 8.86 | 363121 | 31642 | 2.59% |
| 2025-11-07 | 8.50 | 8.73 | 0.13 | 1.51% | 8.49 | 8.96 | 581421 | 51036 | 4.14% |
| 2025-11-06 | 8.20 | 8.60 | 0.40 | 4.88% | 8.18 | 8.68 | 655610 | 55603 | 4.67% |
| 2025-11-05 | 8.01 | 8.20 | 0.12 | 1.49% | 7.90 | 8.30 | 359206 | 29086 | 2.56% |
| 2025-11-04 | 8.16 | 8.08 | -0.13 | -1.58% | 8.02 | 8.27 | 251018 | 20411 | 1.79% |
| 2025-11-03 | 8.10 | 8.21 | 0.10 | 1.23% | 7.98 | 8.22 | 294453 | 23823 | 2.10% |
| 2025-10-31 | 8.16 | 8.11 | -0.19 | -2.29% | 8.02 | 8.20 | 301301 | 24457 | 2.15% |
| 2025-10-30 | 8.34 | 8.30 | -0.03 | -0.36% | 8.22 | 8.38 | 363821 | 30227 | 2.59% |
| 2025-10-29 | 8.01 | 8.33 | 0.32 | 4.00% | 8.00 | 8.40 | 424301 | 34949 | 3.02% |
| 2025-10-28 | 8.12 | 8.01 | -0.15 | -1.84% | 7.97 | 8.14 | 250713 | 20181 | 1.79% |
| 2025-10-27 | 8.13 | 8.16 | 0.05 | 0.62% | 8.08 | 8.23 | 307822 | 25097 | 2.19% |
| 2025-10-24 | 8.18 | 8.11 | 0.01 | 0.12% | 8.05 | 8.29 | 280475 | 22821 | 2.00% |
| 2025-10-23 | 7.98 | 8.10 | 0.09 | 1.12% | 7.87 | 8.12 | 247195 | 19759 | 1.76% |
| 2025-10-22 | 8.06 | 8.01 | -0.09 | -1.11% | 7.89 | 8.08 | 256412 | 20494 | 1.83% |
| 2025-10-21 | 8.06 | 8.10 | 0.09 | 1.12% | 7.99 | 8.19 | 271878 | 22050 | 1.94% |
| 2025-10-20 | 8.02 | 8.01 | 0.03 | 0.38% | 7.95 | 8.08 | 261984 | 20983 | 1.87% |
| 2025-10-17 | 8.22 | 7.98 | -0.24 | -2.92% | 7.95 | 8.32 | 391783 | 31741 | 2.79% |
| 2025-10-16 | 8.42 | 8.22 | -0.20 | -2.38% | 8.16 | 8.44 | 410864 | 33922 | 2.93% |
| 2025-10-15 | 8.45 | 8.42 | -0.03 | -0.36% | 8.33 | 8.58 | 411236 | 34685 | 2.93% |
| 2025-10-14 | 8.57 | 8.45 | -0.02 | -0.24% | 8.39 | 8.73 | 605949 | 51846 | 4.32% |
| 2025-10-13 | 8.16 | 8.47 | -0.02 | -0.24% | 8.13 | 8.49 | 523985 | 43596 | 3.73% |
| 2025-10-10 | 8.42 | 8.49 | -0.01 | -0.12% | 8.28 | 8.68 | 681145 | 57859 | 4.85% |
| 2025-10-09 | 8.18 | 8.50 | 0.53 | 6.65% | 8.11 | 8.57 | 950207 | 79932 | 6.77% |
| 2025-09-30 | 7.87 | 7.97 | 0.12 | 1.53% | 7.82 | 8.06 | 570377 | 45330 | 4.06% |
| 2025-09-29 | 7.82 | 7.85 | 0.14 | 1.82% | 7.67 | 7.89 | 496206 | 38742 | 3.53% |
| 2025-09-26 | 7.46 | 7.71 | 0.22 | 2.94% | 7.44 | 7.84 | 560787 | 42973 | 4.00% |
| 2025-09-25 | 7.60 | 7.49 | -0.10 | -1.32% | 7.45 | 7.65 | 264761 | 19970 | 1.89% |
| 2025-09-24 | 7.64 | 7.59 | -0.05 | -0.65% | 7.45 | 7.67 | 334887 | 25285 | 2.39% |
| 2025-09-23 | 7.73 | 7.64 | -0.13 | -1.67% | 7.49 | 7.74 | 288122 | 21880 | 2.05% |
| 2025-09-22 | 7.85 | 7.77 | -0.08 | -1.02% | 7.62 | 7.89 | 375873 | 28969 | 2.68% |
| 2025-09-19 | 7.49 | 7.85 | 0.35 | 4.67% | 7.45 | 7.95 | 610614 | 47565 | 4.35% |
| 2025-09-18 | 7.73 | 7.50 | -0.26 | -3.35% | 7.42 | 7.73 | 362647 | 27458 | 2.58% |
| 2025-09-17 | 7.42 | 7.76 | 0.34 | 4.58% | 7.35 | 7.79 | 486254 | 37177 | 3.46% |
| 2025-09-16 | 7.54 | 7.42 | -0.08 | -1.07% | 7.31 | 7.54 | 220763 | 16327 | 1.57% |
| 2025-09-15 | 7.56 | 7.50 | -0.10 | -1.32% | 7.48 | 7.62 | 207385 | 15612 | 1.48% |
| 2025-09-12 | 7.56 | 7.60 | 0.05 | 0.66% | 7.55 | 7.67 | 357011 | 27178 | 2.54% |
| 2025-09-11 | 7.51 | 7.55 | 0.02 | 0.27% | 7.46 | 7.56 | 197574 | 14862 | 1.41% |
| 2025-09-10 | 7.48 | 7.53 | 0.02 | 0.27% | 7.41 | 7.56 | 172594 | 12937 | 1.23% |
| 2025-09-09 | 7.47 | 7.51 | 0.04 | 0.54% | 7.44 | 7.65 | 227204 | 17145 | 1.62% |
| 2025-09-08 | 7.37 | 7.47 | 0.10 | 1.36% | 7.37 | 7.48 | 176681 | 13150 | 1.26% |