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 | 7.81 | 7.79 | -0.02 | -0.26% | 7.73 | 7.83 | 1934389 | 150517 | 0.07% |
| 2025-12-15 | 7.82 | 7.81 | -0.02 | -0.26% | 7.77 | 7.86 | 2509713 | 196304 | 0.09% |
| 2025-12-12 | 7.97 | 7.97 | -0.03 | -0.38% | 7.84 | 7.98 | 5191106 | 410857 | 0.19% |
| 2025-12-11 | 7.95 | 8.00 | 0.06 | 0.76% | 7.90 | 8.00 | 2621760 | 208281 | 0.10% |
| 2025-12-10 | 8.09 | 7.94 | -0.16 | -1.98% | 7.92 | 8.12 | 3084176 | 246332 | 0.11% |
| 2025-12-09 | 8.01 | 8.10 | 0.11 | 1.38% | 7.98 | 8.15 | 2654901 | 214246 | 0.10% |
| 2025-12-08 | 7.99 | 7.99 | 0.00 | 0.00% | 7.95 | 8.04 | 2130820 | 170523 | 0.08% |
| 2025-12-05 | 8.04 | 7.99 | -0.06 | -0.75% | 7.95 | 8.10 | 2461472 | 197146 | 0.09% |
| 2025-12-04 | 8.07 | 8.05 | 0.00 | 0.00% | 8.02 | 8.09 | 1491012 | 120019 | 0.06% |
| 2025-12-03 | 8.06 | 8.05 | -0.04 | -0.49% | 8.03 | 8.15 | 2212585 | 178948 | 0.08% |
| 2025-12-02 | 8.09 | 8.09 | 0.00 | 0.00% | 8.02 | 8.12 | 2145190 | 173167 | 0.08% |
| 2025-12-01 | 8.05 | 8.09 | -0.02 | -0.25% | 8.02 | 8.11 | 2652609 | 213844 | 0.10% |
| 2025-11-28 | 8.15 | 8.11 | -0.05 | -0.61% | 8.08 | 8.17 | 2084016 | 169256 | 0.08% |
| 2025-11-27 | 8.15 | 8.16 | 0.00 | 0.00% | 8.06 | 8.19 | 2344122 | 190602 | 0.09% |
| 2025-11-26 | 8.31 | 8.16 | -0.15 | -1.81% | 8.15 | 8.38 | 3310420 | 271820 | 0.12% |
| 2025-11-25 | 8.18 | 8.31 | 0.11 | 1.34% | 8.13 | 8.32 | 3055430 | 251847 | 0.11% |
| 2025-11-24 | 8.20 | 8.20 | -0.05 | -0.61% | 8.12 | 8.26 | 3489190 | 285993 | 0.13% |
| 2025-11-21 | 8.28 | 8.25 | -0.02 | -0.24% | 8.22 | 8.38 | 4644446 | 385024 | 0.17% |
| 2025-11-20 | 8.21 | 8.27 | 0.04 | 0.49% | 8.18 | 8.40 | 3594878 | 298435 | 0.13% |
| 2025-11-19 | 8.20 | 8.23 | 0.03 | 0.37% | 8.17 | 8.32 | 2344283 | 193598 | 0.09% |
| 2025-11-18 | 8.14 | 8.20 | 0.03 | 0.37% | 8.11 | 8.25 | 2175960 | 178072 | 0.08% |
| 2025-11-17 | 8.25 | 8.17 | -0.08 | -0.97% | 8.11 | 8.26 | 2582768 | 210911 | 0.10% |
| 2025-11-14 | 8.23 | 8.25 | 0.04 | 0.49% | 8.22 | 8.38 | 3063351 | 254271 | 0.11% |
| 2025-11-13 | 8.21 | 8.21 | 0.02 | 0.24% | 8.08 | 8.24 | 2901379 | 236967 | 0.11% |
| 2025-11-12 | 8.16 | 8.19 | 0.03 | 0.37% | 8.15 | 8.32 | 3592898 | 296306 | 0.13% |
| 2025-11-11 | 8.10 | 8.16 | 0.04 | 0.49% | 8.07 | 8.17 | 1917401 | 155804 | 0.07% |
| 2025-11-10 | 8.02 | 8.12 | 0.07 | 0.87% | 7.98 | 8.13 | 2232913 | 180110 | 0.08% |
| 2025-11-07 | 8.09 | 8.05 | -0.04 | -0.49% | 8.02 | 8.16 | 2801614 | 225907 | 0.10% |
| 2025-11-06 | 8.12 | 8.09 | -0.05 | -0.61% | 8.06 | 8.15 | 3009758 | 243705 | 0.11% |
| 2025-11-05 | 8.17 | 8.14 | 0.01 | 0.12% | 8.09 | 8.21 | 3941536 | 321687 | 0.15% |
| 2025-11-04 | 7.89 | 8.13 | 0.23 | 2.91% | 7.89 | 8.14 | 4410976 | 355607 | 0.16% |
| 2025-11-03 | 7.79 | 7.90 | 0.12 | 1.54% | 7.78 | 7.94 | 3420734 | 269688 | 0.13% |
| 2025-10-31 | 7.87 | 7.78 | -0.06 | -0.77% | 7.67 | 7.87 | 3693253 | 286170 | 0.14% |
| 2025-10-30 | 7.83 | 7.84 | 0.01 | 0.13% | 7.78 | 7.90 | 2787161 | 218688 | 0.10% |
| 2025-10-29 | 7.98 | 7.83 | -0.16 | -2.00% | 7.80 | 7.99 | 3683044 | 290241 | 0.14% |
| 2025-10-28 | 7.90 | 7.99 | 0.08 | 1.01% | 7.85 | 8.02 | 3320408 | 264015 | 0.12% |
| 2025-10-27 | 7.80 | 7.91 | 0.07 | 0.89% | 7.74 | 7.94 | 3919947 | 307961 | 0.15% |
| 2025-10-24 | 7.80 | 7.84 | 0.00 | 0.00% | 7.76 | 7.89 | 3263623 | 255616 | 0.12% |
| 2025-10-23 | 7.76 | 7.84 | 0.08 | 1.03% | 7.71 | 7.89 | 4326614 | 337822 | 0.16% |
| 2025-10-22 | 7.63 | 7.76 | 0.12 | 1.57% | 7.62 | 7.79 | 3815866 | 294264 | 0.14% |
| 2025-10-21 | 7.58 | 7.64 | 0.03 | 0.39% | 7.54 | 7.65 | 3441139 | 261607 | 0.13% |
| 2025-10-20 | 7.59 | 7.61 | -0.01 | -0.13% | 7.47 | 7.65 | 3919786 | 296024 | 0.15% |
| 2025-10-17 | 7.63 | 7.62 | -0.01 | -0.13% | 7.57 | 7.72 | 4087002 | 312540 | 0.15% |
| 2025-10-16 | 7.43 | 7.63 | 0.17 | 2.28% | 7.43 | 7.65 | 4956234 | 374995 | 0.18% |
| 2025-10-15 | 7.47 | 7.46 | -0.04 | -0.53% | 7.42 | 7.54 | 4075993 | 304637 | 0.15% |
| 2025-10-14 | 7.26 | 7.50 | 0.23 | 3.16% | 7.22 | 7.50 | 6938782 | 513452 | 0.26% |
| 2025-10-13 | 7.32 | 7.27 | -0.04 | -0.55% | 7.23 | 7.36 | 3957386 | 288259 | 0.15% |
| 2025-10-10 | 7.29 | 7.31 | 0.00 | 0.00% | 7.28 | 7.36 | 3048697 | 223258 | 0.11% |
| 2025-10-09 | 7.25 | 7.31 | 0.01 | 0.14% | 7.20 | 7.32 | 2977411 | 216054 | 0.11% |
| 2025-09-30 | 7.31 | 7.30 | -0.03 | -0.41% | 7.26 | 7.33 | 2445676 | 178412 | 0.09% |
| 2025-09-29 | 7.38 | 7.33 | -0.08 | -1.08% | 7.26 | 7.40 | 4050039 | 296707 | 0.15% |
| 2025-09-26 | 7.35 | 7.41 | 0.03 | 0.41% | 7.30 | 7.43 | 2733593 | 201543 | 0.10% |
| 2025-09-25 | 7.44 | 7.38 | -0.09 | -1.20% | 7.31 | 7.46 | 3237228 | 238114 | 0.12% |
| 2025-09-24 | 7.39 | 7.47 | 0.07 | 0.95% | 7.37 | 7.53 | 5142069 | 383198 | 0.19% |
| 2025-09-23 | 7.16 | 7.40 | 0.22 | 3.06% | 7.13 | 7.41 | 6288256 | 461642 | 0.23% |
| 2025-09-22 | 7.20 | 7.18 | -0.02 | -0.28% | 7.15 | 7.25 | 2750891 | 198141 | 0.10% |
| 2025-09-19 | 7.28 | 7.20 | -0.09 | -1.23% | 7.12 | 7.28 | 4807098 | 346120 | 0.18% |
| 2025-09-18 | 7.45 | 7.29 | -0.17 | -2.28% | 7.28 | 7.46 | 5297807 | 389830 | 0.20% |
| 2025-09-17 | 7.42 | 7.46 | 0.01 | 0.13% | 7.40 | 7.46 | 2475842 | 184057 | 0.09% |
| 2025-09-16 | 7.41 | 7.45 | 0.02 | 0.27% | 7.41 | 7.49 | 2893476 | 215621 | 0.11% |
| 2025-09-15 | 7.45 | 7.43 | -0.05 | -0.67% | 7.40 | 7.51 | 3295819 | 245025 | 0.12% |
| 2025-09-12 | 7.49 | 7.48 | -0.03 | -0.40% | 7.45 | 7.54 | 2992825 | 224232 | 0.11% |
| 2025-09-11 | 7.46 | 7.51 | 0.04 | 0.54% | 7.39 | 7.58 | 5415158 | 404776 | 0.20% |
| 2025-09-10 | 7.44 | 7.47 | 0.04 | 0.54% | 7.38 | 7.48 | 2886560 | 214805 | 0.11% |
| 2025-09-09 | 7.39 | 7.43 | 0.03 | 0.41% | 7.38 | 7.46 | 2662794 | 197758 | 0.10% |
| 2025-09-08 | 7.41 | 7.40 | -0.04 | -0.54% | 7.37 | 7.44 | 3542760 | 262333 | 0.13% |