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 | 7.45 | 7.37 | -0.12 | -1.60% | 7.36 | 7.47 | 2850118 | 210808 | 0.09% |
| 2025-12-15 | 7.58 | 7.49 | -0.11 | -1.45% | 7.47 | 7.59 | 2803392 | 210908 | 0.09% |
| 2025-12-12 | 7.87 | 7.72 | -0.21 | -2.65% | 7.66 | 7.87 | 5778804 | 444852 | 0.18% |
| 2025-12-11 | 7.84 | 7.93 | 0.11 | 1.41% | 7.75 | 7.93 | 2788611 | 217233 | 0.09% |
| 2025-12-10 | 8.05 | 7.82 | -0.22 | -2.74% | 7.81 | 8.09 | 3504271 | 276902 | 0.11% |
| 2025-12-09 | 7.86 | 8.04 | 0.20 | 2.55% | 7.84 | 8.06 | 3310450 | 264253 | 0.10% |
| 2025-12-08 | 7.82 | 7.84 | 0.02 | 0.26% | 7.75 | 7.86 | 1883382 | 147463 | 0.06% |
| 2025-12-05 | 7.89 | 7.82 | -0.08 | -1.01% | 7.81 | 7.93 | 2145085 | 168226 | 0.07% |
| 2025-12-04 | 7.96 | 7.90 | -0.08 | -1.00% | 7.87 | 7.99 | 2133685 | 168723 | 0.07% |
| 2025-12-03 | 8.00 | 7.98 | -0.04 | -0.50% | 7.96 | 8.08 | 2037618 | 163206 | 0.06% |
| 2025-12-02 | 7.97 | 8.02 | 0.03 | 0.38% | 7.92 | 8.03 | 2266719 | 180835 | 0.07% |
| 2025-12-01 | 8.01 | 7.99 | -0.05 | -0.62% | 7.95 | 8.02 | 2445762 | 195024 | 0.08% |
| 2025-11-28 | 8.08 | 8.04 | -0.06 | -0.74% | 8.02 | 8.13 | 2474271 | 199568 | 0.08% |
| 2025-11-27 | 7.95 | 8.10 | 0.16 | 2.02% | 7.86 | 8.12 | 3336588 | 267820 | 0.10% |
| 2025-11-26 | 8.07 | 7.94 | -0.13 | -1.61% | 7.91 | 8.12 | 3101549 | 247571 | 0.10% |
| 2025-11-25 | 7.99 | 8.07 | 0.05 | 0.62% | 7.95 | 8.07 | 2313084 | 185648 | 0.07% |
| 2025-11-24 | 8.04 | 8.02 | -0.03 | -0.37% | 7.94 | 8.09 | 2968344 | 237973 | 0.09% |
| 2025-11-21 | 8.15 | 8.05 | -0.11 | -1.35% | 8.03 | 8.22 | 3334463 | 269933 | 0.10% |
| 2025-11-20 | 8.19 | 8.16 | -0.06 | -0.73% | 8.10 | 8.28 | 3089170 | 253250 | 0.10% |
| 2025-11-19 | 8.20 | 8.22 | 0.03 | 0.37% | 8.18 | 8.29 | 2315272 | 190632 | 0.07% |
| 2025-11-18 | 8.28 | 8.19 | -0.13 | -1.56% | 8.14 | 8.30 | 2809295 | 230525 | 0.09% |
| 2025-11-17 | 8.45 | 8.32 | -0.18 | -2.12% | 8.30 | 8.50 | 3208316 | 268249 | 0.10% |
| 2025-11-14 | 8.56 | 8.50 | -0.06 | -0.70% | 8.47 | 8.68 | 3550896 | 304990 | 0.11% |
| 2025-11-13 | 8.56 | 8.56 | -0.03 | -0.35% | 8.42 | 8.61 | 3562219 | 303432 | 0.11% |
| 2025-11-12 | 8.32 | 8.59 | 0.29 | 3.49% | 8.32 | 8.65 | 5125862 | 436847 | 0.16% |
| 2025-11-11 | 8.12 | 8.30 | 0.18 | 2.22% | 8.11 | 8.30 | 3406532 | 280343 | 0.11% |
| 2025-11-10 | 8.06 | 8.12 | 0.04 | 0.50% | 8.00 | 8.13 | 2090006 | 168881 | 0.07% |
| 2025-11-07 | 8.18 | 8.08 | -0.08 | -0.98% | 8.08 | 8.28 | 2942053 | 239777 | 0.09% |
| 2025-11-06 | 8.13 | 8.16 | -0.02 | -0.24% | 8.06 | 8.18 | 2600820 | 211148 | 0.08% |
| 2025-11-05 | 8.18 | 8.18 | 0.03 | 0.37% | 8.07 | 8.23 | 3454364 | 282003 | 0.11% |
| 2025-11-04 | 8.01 | 8.15 | 0.14 | 1.75% | 8.00 | 8.22 | 3740842 | 304646 | 0.12% |
| 2025-11-03 | 7.94 | 8.01 | 0.05 | 0.63% | 7.88 | 8.06 | 2718393 | 217546 | 0.09% |
| 2025-10-31 | 8.05 | 7.96 | -0.10 | -1.24% | 7.86 | 8.07 | 3828626 | 303583 | 0.12% |
| 2025-10-30 | 8.10 | 8.06 | -0.09 | -1.10% | 8.03 | 8.24 | 3702255 | 300558 | 0.12% |
| 2025-10-29 | 8.30 | 8.15 | -0.16 | -1.93% | 8.11 | 8.30 | 4064518 | 332885 | 0.13% |
| 2025-10-28 | 8.18 | 8.31 | 0.13 | 1.59% | 8.17 | 8.34 | 4465374 | 369197 | 0.14% |
| 2025-10-27 | 7.92 | 8.18 | 0.19 | 2.38% | 7.90 | 8.20 | 5220102 | 421781 | 0.16% |
| 2025-10-24 | 7.85 | 7.99 | 0.00 | 0.00% | 7.85 | 8.07 | 5059120 | 404537 | 0.16% |
| 2025-10-23 | 8.09 | 7.99 | -0.10 | -1.24% | 7.90 | 8.27 | 7135200 | 574908 | 0.22% |
| 2025-10-22 | 7.87 | 8.09 | 0.21 | 2.66% | 7.82 | 8.10 | 4945185 | 394955 | 0.15% |
| 2025-10-21 | 7.75 | 7.88 | 0.13 | 1.68% | 7.68 | 7.89 | 5060674 | 394630 | 0.16% |
| 2025-10-20 | 7.54 | 7.75 | 0.13 | 1.71% | 7.42 | 7.76 | 5617048 | 429445 | 0.18% |
| 2025-10-17 | 7.49 | 7.62 | 0.13 | 1.74% | 7.47 | 7.69 | 6031330 | 457546 | 0.19% |
| 2025-10-16 | 7.25 | 7.49 | 0.22 | 3.03% | 7.23 | 7.50 | 5322543 | 392994 | 0.17% |
| 2025-10-15 | 7.11 | 7.27 | 0.14 | 1.96% | 7.08 | 7.30 | 5241690 | 377954 | 0.16% |
| 2025-10-14 | 6.88 | 7.13 | 0.22 | 3.18% | 6.83 | 7.13 | 6013888 | 422462 | 0.19% |
| 2025-10-13 | 6.80 | 6.91 | 0.08 | 1.17% | 6.73 | 6.96 | 5727817 | 392252 | 0.18% |
| 2025-10-10 | 6.70 | 6.83 | 0.13 | 1.94% | 6.68 | 6.83 | 4724812 | 320049 | 0.15% |
| 2025-10-09 | 6.64 | 6.70 | 0.03 | 0.45% | 6.54 | 6.74 | 3961757 | 263073 | 0.12% |
| 2025-09-30 | 6.61 | 6.67 | 0.05 | 0.76% | 6.60 | 6.68 | 3087460 | 205182 | 0.10% |
| 2025-09-29 | 6.59 | 6.62 | 0.00 | 0.00% | 6.52 | 6.69 | 4433828 | 292587 | 0.14% |
| 2025-09-26 | 6.59 | 6.62 | 0.01 | 0.15% | 6.58 | 6.68 | 3982714 | 264124 | 0.12% |
| 2025-09-25 | 6.55 | 6.61 | 0.04 | 0.61% | 6.44 | 6.64 | 4668060 | 304299 | 0.15% |
| 2025-09-24 | 6.62 | 6.57 | -0.08 | -1.20% | 6.53 | 6.70 | 4746226 | 313350 | 0.15% |
| 2025-09-23 | 6.44 | 6.65 | 0.16 | 2.47% | 6.39 | 6.72 | 7449079 | 493046 | 0.23% |
| 2025-09-22 | 6.60 | 6.49 | -0.16 | -2.41% | 6.46 | 6.64 | 5006738 | 326966 | 0.16% |
| 2025-09-19 | 6.72 | 6.65 | -0.12 | -1.77% | 6.63 | 6.75 | 5009346 | 334318 | 0.16% |
| 2025-09-18 | 6.95 | 6.77 | -0.19 | -2.73% | 6.75 | 7.00 | 5634473 | 385036 | 0.18% |
| 2025-09-17 | 7.00 | 6.96 | -0.08 | -1.14% | 6.90 | 7.04 | 4305702 | 299669 | 0.13% |
| 2025-09-16 | 7.13 | 7.04 | -0.12 | -1.68% | 7.03 | 7.17 | 4119995 | 291634 | 0.13% |
| 2025-09-15 | 7.22 | 7.16 | -0.08 | -1.10% | 7.10 | 7.23 | 3708938 | 265460 | 0.12% |
| 2025-09-12 | 7.26 | 7.24 | -0.04 | -0.55% | 7.22 | 7.29 | 2649760 | 191963 | 0.08% |
| 2025-09-11 | 7.28 | 7.28 | -0.01 | -0.14% | 7.20 | 7.35 | 4439815 | 322028 | 0.14% |
| 2025-09-10 | 7.29 | 7.29 | -0.02 | -0.27% | 7.25 | 7.34 | 3148149 | 229863 | 0.10% |
| 2025-09-09 | 7.25 | 7.31 | 0.05 | 0.69% | 7.25 | 7.40 | 3933286 | 288267 | 0.12% |
| 2025-09-08 | 7.23 | 7.26 | -0.04 | -0.55% | 7.17 | 7.35 | 4693950 | 341701 | 0.15% |