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 | 7.93 | 7.88 | -0.05 | -0.63% | 7.85 | 7.94 | 192056 | 15127 | 0.52% |
| 2025-12-15 | 7.93 | 7.93 | -0.02 | -0.25% | 7.91 | 8.00 | 136818 | 10885 | 0.37% |
| 2025-12-12 | 7.90 | 7.95 | 0.06 | 0.76% | 7.87 | 7.97 | 203651 | 16141 | 0.55% |
| 2025-12-11 | 7.97 | 7.89 | -0.10 | -1.25% | 7.88 | 8.00 | 236187 | 18733 | 0.64% |
| 2025-12-10 | 7.95 | 7.99 | 0.04 | 0.50% | 7.93 | 8.03 | 199581 | 15914 | 0.54% |
| 2025-12-09 | 8.04 | 7.95 | -0.13 | -1.61% | 7.95 | 8.06 | 236831 | 18949 | 0.64% |
| 2025-12-08 | 8.17 | 8.08 | 0.00 | 0.00% | 8.07 | 8.24 | 440702 | 35958 | 1.20% |
| 2025-12-05 | 7.99 | 8.08 | 0.09 | 1.13% | 7.93 | 8.14 | 353367 | 28454 | 0.96% |
| 2025-12-04 | 8.00 | 7.99 | -0.02 | -0.25% | 7.97 | 8.03 | 119537 | 9561 | 0.32% |
| 2025-12-03 | 8.05 | 8.01 | -0.04 | -0.50% | 7.98 | 8.07 | 131932 | 10592 | 0.36% |
| 2025-12-02 | 8.05 | 8.05 | -0.02 | -0.25% | 8.02 | 8.07 | 95893 | 7710 | 0.26% |
| 2025-12-01 | 8.00 | 8.07 | 0.04 | 0.50% | 7.98 | 8.07 | 134457 | 10814 | 0.36% |
| 2025-11-28 | 7.98 | 8.03 | 0.02 | 0.25% | 7.97 | 8.04 | 132208 | 10588 | 0.36% |
| 2025-11-27 | 8.06 | 8.01 | -0.04 | -0.50% | 8.00 | 8.10 | 177202 | 14272 | 0.48% |
| 2025-11-26 | 8.13 | 8.05 | -0.07 | -0.86% | 8.05 | 8.15 | 139540 | 11304 | 0.38% |
| 2025-11-25 | 8.08 | 8.12 | 0.06 | 0.74% | 8.07 | 8.17 | 222594 | 18109 | 0.60% |
| 2025-11-24 | 8.14 | 8.06 | -0.05 | -0.62% | 8.06 | 8.16 | 318896 | 25804 | 0.87% |
| 2025-11-21 | 8.38 | 8.11 | -0.33 | -3.91% | 8.10 | 8.43 | 383696 | 31545 | 1.04% |
| 2025-11-20 | 8.53 | 8.44 | 0.00 | 0.00% | 8.42 | 8.57 | 252028 | 21380 | 0.68% |
| 2025-11-19 | 8.49 | 8.44 | -0.06 | -0.71% | 8.40 | 8.53 | 201752 | 17036 | 0.55% |
| 2025-11-18 | 8.49 | 8.50 | -0.02 | -0.23% | 8.45 | 8.53 | 199576 | 16939 | 0.54% |
| 2025-11-17 | 8.55 | 8.52 | -0.04 | -0.47% | 8.48 | 8.55 | 208939 | 17775 | 0.57% |
| 2025-11-14 | 8.63 | 8.56 | -0.12 | -1.38% | 8.56 | 8.65 | 237997 | 20487 | 0.65% |
| 2025-11-13 | 8.60 | 8.68 | 0.04 | 0.46% | 8.53 | 8.69 | 297565 | 25671 | 0.81% |
| 2025-11-12 | 8.62 | 8.64 | 0.03 | 0.35% | 8.58 | 8.73 | 427058 | 37017 | 1.16% |
| 2025-11-11 | 8.63 | 8.61 | -0.02 | -0.23% | 8.58 | 8.66 | 251255 | 21647 | 0.68% |
| 2025-11-10 | 8.54 | 8.63 | 0.08 | 0.94% | 8.51 | 8.66 | 312909 | 26917 | 0.85% |
| 2025-11-07 | 8.48 | 8.55 | 0.03 | 0.35% | 8.45 | 8.65 | 299499 | 25559 | 0.81% |
| 2025-11-06 | 8.50 | 8.52 | 0.01 | 0.12% | 8.50 | 8.58 | 259428 | 22139 | 0.70% |
| 2025-11-05 | 8.50 | 8.51 | -0.06 | -0.70% | 8.47 | 8.55 | 331481 | 28212 | 0.91% |
| 2025-11-04 | 8.45 | 8.57 | 0.13 | 1.54% | 8.42 | 8.69 | 567463 | 48729 | 1.55% |
| 2025-11-03 | 8.46 | 8.44 | -0.03 | -0.35% | 8.38 | 8.47 | 166627 | 14019 | 0.46% |
| 2025-10-31 | 8.52 | 8.47 | -0.05 | -0.59% | 8.47 | 8.55 | 187181 | 15919 | 0.51% |
| 2025-10-30 | 8.57 | 8.52 | -0.09 | -1.05% | 8.51 | 8.61 | 220988 | 18897 | 0.60% |
| 2025-10-29 | 8.50 | 8.61 | 0.11 | 1.29% | 8.48 | 8.62 | 305317 | 26181 | 0.83% |
| 2025-10-28 | 8.53 | 8.50 | -0.02 | -0.23% | 8.49 | 8.55 | 163113 | 13889 | 0.45% |
| 2025-10-27 | 8.51 | 8.52 | 0.05 | 0.59% | 8.49 | 8.56 | 272272 | 23217 | 0.74% |
| 2025-10-24 | 8.43 | 8.47 | 0.04 | 0.47% | 8.38 | 8.48 | 195413 | 16465 | 0.53% |
| 2025-10-23 | 8.34 | 8.43 | 0.08 | 0.96% | 8.29 | 8.44 | 177018 | 14802 | 0.48% |
| 2025-10-22 | 8.35 | 8.35 | -0.02 | -0.24% | 8.32 | 8.38 | 112178 | 9361 | 0.31% |
| 2025-10-21 | 8.33 | 8.37 | 0.06 | 0.72% | 8.32 | 8.45 | 209989 | 17602 | 0.57% |
| 2025-10-20 | 8.37 | 8.31 | 0.00 | 0.00% | 8.30 | 8.38 | 157523 | 13110 | 0.43% |
| 2025-10-17 | 8.46 | 8.31 | -0.15 | -1.77% | 8.29 | 8.52 | 254067 | 21336 | 0.69% |
| 2025-10-16 | 8.51 | 8.46 | -0.07 | -0.82% | 8.43 | 8.52 | 194560 | 16483 | 0.53% |
| 2025-10-15 | 8.49 | 8.53 | 0.04 | 0.47% | 8.42 | 8.55 | 275666 | 23394 | 0.75% |
| 2025-10-14 | 8.56 | 8.49 | -0.04 | -0.47% | 8.46 | 8.62 | 258174 | 22047 | 0.71% |
| 2025-10-13 | 8.41 | 8.53 | -0.08 | -0.93% | 8.41 | 8.56 | 265554 | 22545 | 0.73% |
| 2025-10-10 | 8.55 | 8.61 | 0.01 | 0.12% | 8.54 | 8.69 | 259282 | 22378 | 0.71% |
| 2025-10-09 | 8.53 | 8.60 | 0.06 | 0.70% | 8.46 | 8.63 | 303077 | 25951 | 0.83% |
| 2025-09-30 | 8.58 | 8.54 | -0.05 | -0.58% | 8.48 | 8.62 | 301884 | 25760 | 0.82% |
| 2025-09-29 | 8.33 | 8.59 | 0.27 | 3.25% | 8.28 | 8.72 | 547027 | 46672 | 1.49% |
| 2025-09-26 | 8.34 | 8.32 | -0.03 | -0.36% | 8.30 | 8.39 | 140646 | 11740 | 0.38% |
| 2025-09-25 | 8.42 | 8.35 | -0.07 | -0.83% | 8.34 | 8.46 | 185392 | 15546 | 0.51% |
| 2025-09-24 | 8.33 | 8.42 | 0.04 | 0.48% | 8.33 | 8.46 | 215666 | 18116 | 0.59% |
| 2025-09-23 | 8.41 | 8.38 | -0.10 | -1.18% | 8.27 | 8.47 | 246751 | 20571 | 0.67% |
| 2025-09-22 | 8.45 | 8.48 | 0.00 | 0.00% | 8.38 | 8.49 | 182695 | 15394 | 0.50% |
| 2025-09-19 | 8.50 | 8.48 | 0.02 | 0.24% | 8.40 | 8.53 | 227244 | 19231 | 0.62% |
| 2025-09-18 | 8.73 | 8.51 | -0.24 | -2.74% | 8.45 | 8.73 | 421414 | 36224 | 1.15% |
| 2025-09-17 | 8.66 | 8.75 | 0.07 | 0.81% | 8.65 | 8.79 | 351457 | 30647 | 0.96% |
| 2025-09-16 | 8.65 | 8.68 | 0.03 | 0.35% | 8.59 | 8.72 | 265073 | 22948 | 0.72% |
| 2025-09-15 | 8.68 | 8.65 | -0.04 | -0.46% | 8.63 | 8.72 | 232899 | 20209 | 0.64% |
| 2025-09-12 | 8.78 | 8.69 | -0.11 | -1.25% | 8.68 | 8.79 | 306391 | 26768 | 0.84% |
| 2025-09-11 | 8.63 | 8.80 | 0.17 | 1.97% | 8.58 | 8.85 | 510271 | 44502 | 1.39% |
| 2025-09-10 | 8.62 | 8.63 | 0.01 | 0.12% | 8.58 | 8.67 | 220348 | 19009 | 0.60% |
| 2025-09-09 | 8.62 | 8.62 | -0.03 | -0.35% | 8.58 | 8.70 | 302422 | 26082 | 0.83% |
| 2025-09-08 | 8.62 | 8.65 | -0.09 | -1.03% | 8.59 | 8.71 | 482185 | 41587 | 1.32% |