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 | 7.91 | 7.78 | -0.14 | -1.77% | 7.74 | 7.93 | 119338 | 9317 | 0.54% |
| 2025-12-15 | 7.92 | 7.92 | -0.02 | -0.25% | 7.90 | 7.96 | 44137 | 3500 | 0.20% |
| 2025-12-12 | 7.93 | 7.94 | 0.01 | 0.13% | 7.90 | 7.98 | 67173 | 5342 | 0.30% |
| 2025-12-11 | 8.03 | 7.93 | -0.11 | -1.37% | 7.93 | 8.05 | 61698 | 4924 | 0.28% |
| 2025-12-10 | 8.03 | 8.04 | -0.01 | -0.12% | 7.99 | 8.05 | 68532 | 5497 | 0.31% |
| 2025-12-09 | 7.95 | 8.05 | 0.08 | 1.00% | 7.94 | 8.08 | 133082 | 10687 | 0.60% |
| 2025-12-08 | 7.98 | 7.97 | -0.02 | -0.25% | 7.95 | 8.02 | 75681 | 6042 | 0.34% |
| 2025-12-05 | 7.96 | 7.99 | 0.00 | 0.00% | 7.91 | 8.02 | 92487 | 7368 | 0.42% |
| 2025-12-04 | 8.00 | 7.99 | 0.01 | 0.13% | 7.96 | 8.01 | 73449 | 5866 | 0.33% |
| 2025-12-03 | 7.99 | 7.98 | -0.03 | -0.37% | 7.96 | 8.02 | 55349 | 4419 | 0.25% |
| 2025-12-02 | 8.00 | 8.01 | 0.00 | 0.00% | 7.96 | 8.03 | 62561 | 5004 | 0.28% |
| 2025-12-01 | 7.94 | 8.01 | 0.10 | 1.26% | 7.91 | 8.05 | 110383 | 8820 | 0.50% |
| 2025-11-28 | 7.86 | 7.91 | 0.05 | 0.64% | 7.84 | 7.92 | 53586 | 4227 | 0.24% |
| 2025-11-27 | 7.93 | 7.86 | -0.06 | -0.76% | 7.86 | 7.94 | 55624 | 4393 | 0.25% |
| 2025-11-26 | 7.95 | 7.92 | -0.04 | -0.50% | 7.89 | 7.99 | 76283 | 6054 | 0.34% |
| 2025-11-25 | 7.97 | 7.96 | 0.01 | 0.13% | 7.93 | 8.06 | 104332 | 8335 | 0.47% |
| 2025-11-24 | 7.83 | 7.95 | 0.14 | 1.79% | 7.80 | 7.97 | 115338 | 9108 | 0.52% |
| 2025-11-21 | 7.90 | 7.81 | -0.12 | -1.51% | 7.81 | 7.96 | 127422 | 10023 | 0.57% |
| 2025-11-20 | 8.01 | 7.93 | -0.04 | -0.50% | 7.92 | 8.01 | 71560 | 5694 | 0.32% |
| 2025-11-19 | 8.01 | 7.97 | -0.05 | -0.62% | 7.93 | 8.03 | 103210 | 8226 | 0.46% |
| 2025-11-18 | 8.03 | 8.02 | -0.02 | -0.25% | 8.00 | 8.06 | 81443 | 6535 | 0.37% |
| 2025-11-17 | 8.09 | 8.04 | -0.04 | -0.50% | 8.00 | 8.09 | 94952 | 7629 | 0.43% |
| 2025-11-14 | 8.15 | 8.08 | -0.07 | -0.86% | 8.08 | 8.18 | 121974 | 9922 | 0.55% |
| 2025-11-13 | 8.17 | 8.15 | -0.01 | -0.12% | 8.12 | 8.18 | 80332 | 6541 | 0.36% |
| 2025-11-12 | 8.17 | 8.16 | -0.01 | -0.12% | 8.13 | 8.20 | 87075 | 7106 | 0.39% |
| 2025-11-11 | 8.15 | 8.17 | 0.01 | 0.12% | 8.13 | 8.22 | 111086 | 9067 | 0.50% |
| 2025-11-10 | 8.10 | 8.16 | 0.06 | 0.74% | 8.08 | 8.17 | 92873 | 7546 | 0.42% |
| 2025-11-07 | 8.11 | 8.10 | -0.01 | -0.12% | 8.09 | 8.15 | 74177 | 6017 | 0.33% |
| 2025-11-06 | 8.14 | 8.11 | -0.03 | -0.37% | 8.11 | 8.17 | 90945 | 7391 | 0.41% |
| 2025-11-05 | 8.07 | 8.14 | 0.04 | 0.49% | 8.04 | 8.18 | 135023 | 10943 | 0.61% |
| 2025-11-04 | 8.08 | 8.10 | 0.02 | 0.25% | 8.04 | 8.12 | 132073 | 10672 | 0.59% |
| 2025-11-03 | 8.04 | 8.08 | 0.07 | 0.87% | 8.00 | 8.08 | 164024 | 13193 | 0.74% |
| 2025-10-31 | 7.96 | 8.01 | 0.05 | 0.63% | 7.95 | 8.04 | 124462 | 9970 | 0.56% |
| 2025-10-30 | 8.02 | 7.96 | -0.08 | -1.00% | 7.95 | 8.02 | 131666 | 10503 | 0.59% |
| 2025-10-29 | 8.05 | 8.04 | 0.00 | 0.00% | 7.97 | 8.06 | 149573 | 11968 | 0.67% |
| 2025-10-28 | 8.20 | 8.04 | -0.30 | -3.60% | 8.03 | 8.25 | 397684 | 32161 | 1.79% |
| 2025-10-27 | 8.34 | 8.34 | 0.01 | 0.12% | 8.28 | 8.39 | 136766 | 11397 | 0.62% |
| 2025-10-24 | 8.35 | 8.33 | -0.02 | -0.24% | 8.30 | 8.37 | 119633 | 9966 | 0.54% |
| 2025-10-23 | 8.26 | 8.35 | 0.06 | 0.72% | 8.24 | 8.36 | 161442 | 13442 | 0.73% |
| 2025-10-22 | 8.17 | 8.29 | 0.11 | 1.34% | 8.15 | 8.31 | 176321 | 14581 | 0.79% |
| 2025-10-21 | 8.09 | 8.18 | 0.10 | 1.24% | 8.08 | 8.18 | 110694 | 9013 | 0.50% |
| 2025-10-20 | 8.09 | 8.08 | -0.02 | -0.25% | 8.02 | 8.14 | 125936 | 10152 | 0.57% |
| 2025-10-17 | 8.12 | 8.10 | -0.04 | -0.49% | 8.01 | 8.21 | 151974 | 12329 | 0.68% |
| 2025-10-16 | 8.07 | 8.14 | 0.06 | 0.74% | 8.05 | 8.17 | 121420 | 9858 | 0.55% |
| 2025-10-15 | 8.07 | 8.08 | 0.00 | 0.00% | 8.02 | 8.10 | 88642 | 7148 | 0.40% |
| 2025-10-14 | 8.05 | 8.08 | 0.03 | 0.37% | 8.04 | 8.11 | 127112 | 10259 | 0.57% |
| 2025-10-13 | 8.01 | 8.05 | -0.13 | -1.59% | 7.97 | 8.08 | 125071 | 10035 | 0.56% |
| 2025-10-10 | 8.16 | 8.18 | 0.01 | 0.12% | 8.13 | 8.20 | 106341 | 8690 | 0.48% |
| 2025-10-09 | 8.23 | 8.17 | -0.08 | -0.97% | 8.13 | 8.24 | 144068 | 11767 | 0.65% |
| 2025-09-30 | 8.23 | 8.25 | 0.14 | 1.73% | 8.15 | 8.34 | 183272 | 15080 | 0.82% |
| 2025-09-29 | 8.03 | 8.11 | 0.05 | 0.62% | 7.97 | 8.11 | 109381 | 8809 | 0.49% |
| 2025-09-26 | 8.01 | 8.06 | 0.02 | 0.25% | 7.99 | 8.09 | 88043 | 7080 | 0.40% |
| 2025-09-25 | 8.09 | 8.04 | -0.05 | -0.62% | 7.99 | 8.12 | 109307 | 8805 | 0.49% |
| 2025-09-24 | 7.96 | 8.09 | 0.09 | 1.13% | 7.95 | 8.10 | 94049 | 7584 | 0.42% |
| 2025-09-23 | 8.03 | 8.00 | -0.05 | -0.62% | 7.87 | 8.06 | 139622 | 11095 | 0.63% |
| 2025-09-22 | 8.12 | 8.05 | -0.07 | -0.86% | 8.01 | 8.13 | 128091 | 10331 | 0.58% |
| 2025-09-19 | 8.18 | 8.12 | -0.06 | -0.73% | 8.10 | 8.21 | 146407 | 11927 | 0.66% |
| 2025-09-18 | 8.28 | 8.18 | -0.10 | -1.21% | 8.13 | 8.33 | 161921 | 13326 | 0.73% |
| 2025-09-17 | 8.30 | 8.28 | -0.02 | -0.24% | 8.24 | 8.31 | 100258 | 8287 | 0.45% |
| 2025-09-16 | 8.34 | 8.30 | -0.05 | -0.60% | 8.27 | 8.38 | 108173 | 8980 | 0.49% |
| 2025-09-15 | 8.39 | 8.35 | -0.03 | -0.36% | 8.31 | 8.40 | 116665 | 9739 | 0.52% |
| 2025-09-12 | 8.42 | 8.38 | -0.03 | -0.36% | 8.38 | 8.45 | 119327 | 10031 | 0.54% |
| 2025-09-11 | 8.39 | 8.41 | 0.00 | 0.00% | 8.25 | 8.42 | 144354 | 12025 | 0.65% |
| 2025-09-10 | 8.30 | 8.41 | 0.11 | 1.33% | 8.28 | 8.42 | 157367 | 13190 | 0.71% |
| 2025-09-09 | 8.32 | 8.30 | -0.04 | -0.48% | 8.22 | 8.34 | 114082 | 9447 | 0.51% |
| 2025-09-08 | 8.26 | 8.34 | 0.06 | 0.72% | 8.25 | 8.35 | 120335 | 9994 | 0.54% |