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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 7.51 | 7.56 | 0.01 | 0.13% | 7.40 | 7.65 | 65564 | 4948 | 2.31% |
| 2025-12-12 | 7.67 | 7.55 | -0.08 | -1.05% | 7.54 | 7.81 | 84869 | 6498 | 2.99% |
| 2025-12-11 | 7.79 | 7.63 | -0.18 | -2.30% | 7.62 | 7.93 | 63838 | 4925 | 2.25% |
| 2025-12-10 | 7.97 | 7.81 | -0.16 | -2.01% | 7.79 | 8.04 | 66666 | 5255 | 2.35% |
| 2025-12-09 | 8.13 | 7.97 | -0.14 | -1.73% | 7.95 | 8.16 | 74131 | 5940 | 2.61% |
| 2025-12-08 | 8.00 | 8.11 | 0.19 | 2.40% | 7.97 | 8.25 | 143318 | 11605 | 5.04% |
| 2025-12-05 | 7.84 | 7.92 | 0.10 | 1.28% | 7.68 | 7.94 | 64309 | 5054 | 2.26% |
| 2025-12-04 | 7.86 | 7.82 | -0.04 | -0.51% | 7.70 | 7.98 | 74019 | 5796 | 2.60% |
| 2025-12-03 | 7.82 | 7.86 | 0.08 | 1.03% | 7.69 | 7.89 | 71395 | 5579 | 2.51% |
| 2025-12-02 | 7.82 | 7.78 | -0.06 | -0.77% | 7.66 | 7.85 | 47687 | 3695 | 1.68% |
| 2025-12-01 | 7.88 | 7.84 | -0.01 | -0.13% | 7.79 | 7.99 | 67351 | 5316 | 2.37% |
| 2025-11-28 | 7.73 | 7.85 | 0.12 | 1.55% | 7.63 | 7.85 | 60871 | 4728 | 2.14% |
| 2025-11-27 | 7.66 | 7.73 | 0.12 | 1.58% | 7.53 | 7.74 | 59583 | 4571 | 2.10% |
| 2025-11-26 | 7.75 | 7.61 | -0.13 | -1.68% | 7.58 | 7.81 | 77253 | 5956 | 2.72% |
| 2025-11-25 | 7.68 | 7.74 | 0.12 | 1.57% | 7.60 | 7.86 | 85391 | 6629 | 3.00% |
| 2025-11-24 | 7.44 | 7.62 | 0.22 | 2.97% | 7.38 | 7.67 | 126146 | 9520 | 4.44% |
| 2025-11-21 | 7.97 | 7.40 | -0.61 | -7.62% | 7.36 | 8.05 | 149273 | 11340 | 5.25% |
| 2025-11-20 | 8.11 | 8.01 | -0.11 | -1.35% | 7.95 | 8.26 | 97072 | 7812 | 3.42% |
| 2025-11-19 | 8.36 | 8.12 | -0.20 | -2.40% | 8.00 | 8.39 | 97152 | 7936 | 3.42% |
| 2025-11-18 | 8.61 | 8.32 | -0.31 | -3.59% | 8.26 | 8.63 | 107125 | 8978 | 3.77% |
| 2025-11-17 | 8.67 | 8.63 | -0.05 | -0.58% | 8.49 | 8.75 | 103343 | 8864 | 3.64% |
| 2025-11-14 | 8.58 | 8.68 | 0.12 | 1.40% | 8.47 | 8.85 | 126075 | 10940 | 4.44% |
| 2025-11-13 | 8.48 | 8.56 | 0.05 | 0.59% | 8.46 | 8.62 | 105735 | 9031 | 3.72% |
| 2025-11-12 | 8.76 | 8.51 | -0.04 | -0.47% | 8.34 | 8.76 | 125197 | 10640 | 4.41% |
| 2025-11-11 | 8.53 | 8.55 | 0.08 | 0.94% | 8.43 | 8.60 | 83060 | 7083 | 2.92% |
| 2025-11-10 | 8.48 | 8.47 | 0.02 | 0.24% | 8.38 | 8.54 | 72288 | 6115 | 2.54% |
| 2025-11-07 | 8.39 | 8.45 | 0.02 | 0.24% | 8.39 | 8.58 | 84758 | 7180 | 2.98% |
| 2025-11-06 | 8.38 | 8.43 | 0.05 | 0.60% | 8.27 | 8.45 | 93274 | 7806 | 3.28% |
| 2025-11-05 | 8.26 | 8.38 | 0.11 | 1.33% | 8.12 | 8.40 | 98607 | 8197 | 3.47% |
| 2025-11-04 | 8.28 | 8.27 | 0.01 | 0.12% | 8.18 | 8.28 | 72567 | 5964 | 2.55% |
| 2025-11-03 | 8.24 | 8.26 | 0.05 | 0.61% | 8.10 | 8.28 | 88257 | 7233 | 3.11% |
| 2025-10-31 | 8.01 | 8.21 | 0.20 | 2.50% | 7.98 | 8.30 | 110188 | 8970 | 3.88% |
| 2025-10-30 | 8.11 | 8.01 | -0.17 | -2.08% | 8.00 | 8.23 | 87614 | 7103 | 3.05% |
| 2025-10-29 | 8.26 | 8.18 | -0.11 | -1.33% | 8.06 | 8.30 | 73345 | 5978 | 2.56% |
| 2025-10-28 | 8.38 | 8.29 | -0.05 | -0.60% | 8.25 | 8.43 | 76423 | 6359 | 2.66% |
| 2025-10-27 | 8.46 | 8.34 | -0.09 | -1.07% | 8.20 | 8.51 | 118395 | 9861 | 4.12% |
| 2025-10-24 | 8.49 | 8.43 | -0.02 | -0.24% | 8.35 | 8.56 | 120973 | 10207 | 4.21% |
| 2025-10-23 | 8.44 | 8.45 | 0.05 | 0.60% | 8.27 | 8.49 | 139762 | 11734 | 4.87% |
| 2025-10-22 | 8.44 | 8.40 | -0.08 | -0.94% | 8.33 | 8.50 | 132792 | 11161 | 4.63% |
| 2025-10-21 | 8.25 | 8.48 | 0.23 | 2.79% | 8.15 | 8.62 | 265738 | 22183 | 9.26% |
| 2025-10-20 | 7.99 | 8.25 | 0.36 | 4.56% | 7.90 | 8.68 | 268402 | 22170 | 9.35% |
| 2025-10-17 | 7.98 | 7.89 | -0.08 | -1.00% | 7.89 | 8.44 | 151878 | 12278 | 5.29% |
| 2025-10-16 | 8.14 | 7.97 | -0.17 | -2.09% | 7.92 | 8.14 | 59252 | 4744 | 2.06% |
| 2025-10-15 | 8.05 | 8.14 | 0.15 | 1.88% | 7.93 | 8.20 | 77417 | 6250 | 2.70% |
| 2025-10-14 | 8.06 | 7.99 | -0.04 | -0.50% | 7.93 | 8.19 | 80340 | 6458 | 2.80% |
| 2025-10-13 | 7.79 | 8.03 | -0.07 | -0.86% | 7.55 | 8.08 | 94997 | 7542 | 3.31% |
| 2025-10-10 | 8.04 | 8.10 | 0.06 | 0.75% | 7.95 | 8.23 | 75060 | 6082 | 2.61% |
| 2025-10-09 | 8.07 | 8.04 | 0.12 | 1.52% | 7.91 | 8.16 | 86763 | 6994 | 3.02% |
| 2025-09-30 | 7.99 | 7.92 | -0.03 | -0.38% | 7.92 | 8.08 | 76323 | 6115 | 2.66% |
| 2025-09-29 | 7.79 | 7.95 | 0.17 | 2.19% | 7.58 | 7.99 | 74538 | 5858 | 2.60% |
| 2025-09-26 | 7.70 | 7.78 | 0.05 | 0.65% | 7.65 | 7.91 | 65463 | 5101 | 2.28% |
| 2025-09-25 | 7.90 | 7.73 | -0.10 | -1.28% | 7.73 | 8.01 | 73736 | 5793 | 2.57% |
| 2025-09-24 | 7.60 | 7.83 | 0.22 | 2.89% | 7.42 | 7.88 | 124980 | 9641 | 4.35% |
| 2025-09-23 | 8.17 | 7.61 | -0.35 | -4.40% | 7.41 | 8.20 | 178123 | 13619 | 6.21% |
| 2025-09-22 | 8.14 | 7.96 | -0.12 | -1.49% | 7.91 | 8.17 | 92519 | 7385 | 3.22% |
| 2025-09-19 | 8.29 | 8.08 | -0.22 | -2.65% | 8.07 | 8.30 | 83384 | 6785 | 2.90% |
| 2025-09-18 | 8.63 | 8.30 | -0.25 | -2.92% | 8.18 | 8.63 | 110360 | 9248 | 3.84% |
| 2025-09-17 | 8.49 | 8.55 | 0.07 | 0.83% | 8.37 | 8.77 | 121461 | 10372 | 4.23% |
| 2025-09-16 | 8.40 | 8.48 | 0.06 | 0.71% | 8.30 | 8.51 | 109262 | 9209 | 3.81% |
| 2025-09-15 | 8.44 | 8.42 | -0.01 | -0.12% | 8.37 | 8.77 | 131192 | 11159 | 4.57% |
| 2025-09-12 | 8.55 | 8.43 | -0.12 | -1.40% | 8.41 | 8.63 | 82312 | 6958 | 2.87% |
| 2025-09-11 | 8.27 | 8.55 | 0.28 | 3.39% | 8.13 | 8.57 | 128830 | 10860 | 4.49% |
| 2025-09-10 | 8.35 | 8.27 | -0.04 | -0.48% | 8.18 | 8.37 | 54534 | 4506 | 1.90% |
| 2025-09-09 | 8.30 | 8.31 | 0.01 | 0.12% | 8.21 | 8.41 | 88448 | 7352 | 3.08% |
| 2025-09-08 | 8.01 | 8.30 | 0.33 | 4.14% | 8.00 | 8.35 | 113087 | 9276 | 3.94% |