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 | 7.78 | 7.73 | -0.05 | -0.64% | 7.72 | 7.79 | 222168 | 17205 | 0.19% |
| 2025-12-15 | 7.80 | 7.78 | -0.03 | -0.38% | 7.78 | 7.83 | 254557 | 19868 | 0.22% |
| 2025-12-12 | 7.77 | 7.81 | 0.03 | 0.39% | 7.75 | 7.83 | 457089 | 35641 | 0.40% |
| 2025-12-11 | 7.77 | 7.78 | 0.01 | 0.13% | 7.75 | 7.81 | 314436 | 24478 | 0.27% |
| 2025-12-10 | 7.67 | 7.77 | 0.09 | 1.17% | 7.66 | 7.78 | 306610 | 23669 | 0.27% |
| 2025-12-09 | 7.76 | 7.68 | -0.08 | -1.03% | 7.68 | 7.77 | 331002 | 25473 | 0.29% |
| 2025-12-08 | 7.81 | 7.76 | -0.04 | -0.51% | 7.76 | 7.82 | 224014 | 17435 | 0.19% |
| 2025-12-05 | 7.77 | 7.80 | 0.01 | 0.13% | 7.75 | 7.82 | 245627 | 19124 | 0.21% |
| 2025-12-04 | 7.77 | 7.79 | 0.02 | 0.26% | 7.76 | 7.80 | 188549 | 14672 | 0.16% |
| 2025-12-03 | 7.79 | 7.77 | -0.02 | -0.26% | 7.75 | 7.79 | 239493 | 18617 | 0.21% |
| 2025-12-02 | 7.76 | 7.79 | 0.02 | 0.26% | 7.74 | 7.79 | 207529 | 16134 | 0.18% |
| 2025-12-01 | 7.73 | 7.77 | 0.04 | 0.52% | 7.71 | 7.78 | 276842 | 21458 | 0.24% |
| 2025-11-28 | 7.73 | 7.73 | 0.00 | 0.00% | 7.69 | 7.74 | 186091 | 14363 | 0.16% |
| 2025-11-27 | 7.73 | 7.73 | -0.01 | -0.13% | 7.71 | 7.76 | 162720 | 12595 | 0.14% |
| 2025-11-26 | 7.76 | 7.74 | -0.01 | -0.13% | 7.74 | 7.80 | 172142 | 13373 | 0.15% |
| 2025-11-25 | 7.73 | 7.75 | 0.02 | 0.26% | 7.72 | 7.77 | 176557 | 13691 | 0.15% |
| 2025-11-24 | 7.68 | 7.73 | 0.03 | 0.39% | 7.68 | 7.77 | 342981 | 26514 | 0.30% |
| 2025-11-21 | 7.80 | 7.70 | -0.14 | -1.79% | 7.67 | 7.81 | 622506 | 48172 | 0.54% |
| 2025-11-20 | 7.86 | 7.84 | 0.00 | 0.00% | 7.83 | 7.89 | 375887 | 29556 | 0.33% |
| 2025-11-19 | 7.86 | 7.84 | -0.02 | -0.25% | 7.83 | 7.88 | 260950 | 20491 | 0.23% |
| 2025-11-18 | 7.90 | 7.86 | -0.05 | -0.63% | 7.83 | 7.91 | 329503 | 25926 | 0.29% |
| 2025-11-17 | 7.95 | 7.91 | -0.06 | -0.75% | 7.89 | 7.96 | 444330 | 35164 | 0.39% |
| 2025-11-14 | 8.00 | 7.97 | -0.06 | -0.75% | 7.96 | 8.03 | 377640 | 30204 | 0.33% |
| 2025-11-13 | 8.02 | 8.03 | 0.00 | 0.00% | 7.99 | 8.04 | 350622 | 28083 | 0.30% |
| 2025-11-12 | 8.05 | 8.03 | -0.02 | -0.25% | 8.01 | 8.07 | 341605 | 27445 | 0.30% |
| 2025-11-11 | 8.06 | 8.05 | -0.01 | -0.12% | 8.01 | 8.07 | 300729 | 24184 | 0.26% |
| 2025-11-10 | 8.01 | 8.06 | 0.04 | 0.50% | 7.99 | 8.06 | 322546 | 25909 | 0.28% |
| 2025-11-07 | 8.00 | 8.02 | 0.01 | 0.12% | 7.99 | 8.04 | 293755 | 23541 | 0.26% |
| 2025-11-06 | 7.96 | 8.01 | 0.05 | 0.63% | 7.94 | 8.07 | 473213 | 37943 | 0.41% |
| 2025-11-05 | 7.95 | 7.96 | -0.01 | -0.13% | 7.91 | 7.98 | 328913 | 26116 | 0.29% |
| 2025-11-04 | 7.98 | 7.97 | -0.02 | -0.25% | 7.94 | 8.00 | 366759 | 29259 | 0.32% |
| 2025-11-03 | 7.96 | 7.99 | 0.04 | 0.50% | 7.94 | 8.00 | 307575 | 24540 | 0.27% |
| 2025-10-31 | 8.06 | 7.95 | -0.10 | -1.24% | 7.94 | 8.06 | 675185 | 53833 | 0.59% |
| 2025-10-30 | 8.06 | 8.05 | -0.01 | -0.12% | 8.04 | 8.13 | 472161 | 38173 | 0.41% |
| 2025-10-29 | 8.01 | 8.06 | 0.03 | 0.37% | 7.99 | 8.07 | 453237 | 36367 | 0.39% |
| 2025-10-28 | 8.15 | 8.03 | -0.13 | -1.59% | 8.02 | 8.15 | 542231 | 43727 | 0.47% |
| 2025-10-27 | 8.09 | 8.16 | 0.07 | 0.87% | 8.03 | 8.17 | 664733 | 54020 | 0.58% |
| 2025-10-24 | 8.09 | 8.09 | 0.00 | 0.00% | 8.05 | 8.11 | 416119 | 33619 | 0.36% |
| 2025-10-23 | 8.05 | 8.09 | 0.02 | 0.25% | 8.00 | 8.09 | 376402 | 30285 | 0.33% |
| 2025-10-22 | 8.09 | 8.07 | 0.00 | 0.00% | 8.05 | 8.12 | 411203 | 33259 | 0.36% |
| 2025-10-21 | 7.96 | 8.07 | 0.11 | 1.38% | 7.96 | 8.08 | 528252 | 42541 | 0.46% |
| 2025-10-20 | 8.00 | 7.96 | -0.03 | -0.38% | 7.94 | 8.02 | 356628 | 28407 | 0.31% |
| 2025-10-17 | 8.04 | 7.99 | -0.05 | -0.62% | 7.98 | 8.08 | 442532 | 35506 | 0.38% |
| 2025-10-16 | 8.06 | 8.04 | -0.03 | -0.37% | 8.01 | 8.06 | 382125 | 30714 | 0.33% |
| 2025-10-15 | 8.10 | 8.07 | -0.01 | -0.12% | 8.01 | 8.13 | 490192 | 39530 | 0.43% |
| 2025-10-14 | 8.08 | 8.08 | 0.00 | 0.00% | 8.06 | 8.13 | 544779 | 44106 | 0.47% |
| 2025-10-13 | 8.02 | 8.08 | -0.06 | -0.74% | 7.97 | 8.08 | 677331 | 54338 | 0.59% |
| 2025-10-10 | 8.01 | 8.14 | 0.09 | 1.12% | 7.98 | 8.22 | 1071287 | 87205 | 0.93% |
| 2025-10-09 | 7.85 | 8.05 | 0.20 | 2.55% | 7.84 | 8.05 | 799243 | 63848 | 0.69% |
| 2025-09-30 | 7.83 | 7.85 | 0.03 | 0.38% | 7.79 | 7.88 | 346238 | 27158 | 0.30% |
| 2025-09-29 | 7.80 | 7.82 | 0.02 | 0.26% | 7.72 | 7.84 | 377771 | 29365 | 0.33% |
| 2025-09-26 | 7.78 | 7.80 | 0.02 | 0.26% | 7.75 | 7.84 | 367413 | 28664 | 0.32% |
| 2025-09-25 | 7.86 | 7.78 | -0.09 | -1.14% | 7.78 | 7.87 | 472935 | 36937 | 0.41% |
| 2025-09-24 | 7.88 | 7.87 | -0.05 | -0.63% | 7.83 | 7.91 | 443576 | 34867 | 0.39% |
| 2025-09-23 | 7.86 | 7.92 | 0.05 | 0.64% | 7.78 | 7.94 | 460698 | 36273 | 0.40% |
| 2025-09-22 | 7.92 | 7.87 | -0.06 | -0.76% | 7.84 | 7.93 | 387568 | 30487 | 0.34% |
| 2025-09-19 | 7.92 | 7.93 | 0.01 | 0.13% | 7.90 | 7.95 | 309951 | 24546 | 0.27% |
| 2025-09-18 | 8.04 | 7.92 | -0.14 | -1.74% | 7.89 | 8.05 | 543659 | 43326 | 0.47% |
| 2025-09-17 | 8.01 | 8.06 | 0.04 | 0.50% | 7.97 | 8.07 | 430510 | 34586 | 0.37% |
| 2025-09-16 | 8.02 | 8.02 | 0.00 | 0.00% | 7.97 | 8.03 | 285791 | 22863 | 0.25% |
| 2025-09-15 | 8.02 | 8.02 | 0.00 | 0.00% | 7.98 | 8.05 | 329799 | 26397 | 0.29% |
| 2025-09-12 | 8.01 | 8.02 | 0.00 | 0.00% | 8.00 | 8.07 | 505462 | 40641 | 0.44% |
| 2025-09-11 | 7.95 | 8.02 | 0.05 | 0.63% | 7.94 | 8.02 | 393629 | 31411 | 0.34% |
| 2025-09-10 | 8.00 | 7.97 | -0.03 | -0.38% | 7.94 | 8.01 | 234960 | 18720 | 0.20% |
| 2025-09-09 | 8.03 | 8.00 | -0.03 | -0.37% | 7.96 | 8.04 | 289383 | 23159 | 0.25% |
| 2025-09-08 | 7.96 | 8.03 | 0.06 | 0.75% | 7.94 | 8.04 | 391978 | 31363 | 0.34% |