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 | 7.67 | 7.38 | -0.39 | -5.02% | 7.38 | 7.77 | 174233 | 12991 | 4.02% |
| 2025-12-15 | 7.77 | 7.77 | -0.41 | -5.01% | 7.77 | 8.08 | 175702 | 13822 | 4.05% |
| 2025-12-12 | 8.50 | 8.18 | -0.43 | -4.99% | 8.18 | 8.61 | 181486 | 15086 | 4.19% |
| 2025-12-11 | 8.55 | 8.61 | -0.12 | -1.37% | 8.44 | 8.79 | 121865 | 10494 | 2.81% |
| 2025-12-10 | 9.07 | 8.73 | -0.42 | -4.59% | 8.72 | 9.19 | 169379 | 15102 | 3.91% |
| 2025-12-09 | 8.83 | 9.15 | 0.29 | 3.27% | 8.77 | 9.27 | 173989 | 15638 | 4.01% |
| 2025-12-08 | 8.76 | 8.86 | -0.04 | -0.45% | 8.75 | 9.13 | 188305 | 16760 | 4.34% |
| 2025-12-05 | 8.50 | 8.90 | 0.42 | 4.95% | 8.18 | 8.90 | 265298 | 22677 | 6.12% |
| 2025-12-04 | 8.46 | 8.48 | 0.12 | 1.44% | 8.40 | 8.69 | 222599 | 18936 | 5.13% |
| 2025-12-03 | 8.55 | 8.36 | -0.32 | -3.69% | 8.25 | 8.78 | 306882 | 25894 | 7.08% |
| 2025-12-02 | 9.05 | 8.68 | -0.36 | -3.98% | 8.65 | 9.27 | 262825 | 23601 | 6.06% |
| 2025-12-01 | 9.40 | 9.04 | -0.46 | -4.84% | 9.04 | 9.47 | 229244 | 20988 | 5.29% |
| 2025-11-28 | 9.36 | 9.50 | -0.15 | -1.55% | 9.17 | 9.90 | 282956 | 26599 | 6.53% |
| 2025-11-27 | 9.65 | 9.65 | -0.51 | -5.02% | 9.65 | 9.96 | 365361 | 35480 | 8.43% |
| 2025-11-26 | 10.19 | 10.16 | -0.06 | -0.59% | 10.08 | 10.73 | 382834 | 40128 | 8.83% |
| 2025-11-25 | 9.44 | 10.22 | 0.28 | 2.82% | 9.44 | 10.44 | 356175 | 35036 | 8.21% |
| 2025-11-24 | 10.78 | 9.94 | -0.52 | -4.97% | 9.94 | 10.78 | 123590 | 12840 | 2.85% |
| 2025-11-21 | 10.46 | 10.46 | 0.50 | 5.02% | 10.26 | 10.46 | 147683 | 15436 | 3.41% |
| 2025-11-20 | 9.75 | 9.96 | 0.47 | 4.95% | 9.10 | 9.96 | 426378 | 41228 | 9.83% |
| 2025-11-19 | 9.49 | 9.49 | 0.45 | 4.98% | 9.18 | 9.49 | 448784 | 42361 | 10.35% |
| 2025-11-18 | 9.04 | 9.04 | 0.43 | 4.99% | 9.04 | 9.04 | 31496 | 2847 | 0.73% |
| 2025-11-17 | 8.61 | 8.61 | 0.41 | 5.00% | 8.61 | 8.61 | 19810 | 1705 | 0.46% |
| 2025-11-14 | 8.16 | 8.20 | 0.21 | 2.63% | 8.01 | 8.37 | 155500 | 12799 | 3.59% |
| 2025-11-13 | 8.05 | 7.99 | -0.39 | -4.65% | 7.96 | 8.24 | 247797 | 19874 | 5.71% |
| 2025-11-12 | 8.70 | 8.38 | -0.44 | -4.99% | 8.38 | 8.70 | 255726 | 21692 | 5.90% |
| 2025-11-11 | 8.60 | 8.82 | 0.42 | 5.00% | 8.36 | 8.82 | 240685 | 20778 | 5.55% |
| 2025-11-10 | 8.49 | 8.40 | 0.14 | 1.69% | 8.33 | 8.67 | 320072 | 27384 | 7.38% |
| 2025-11-07 | 7.95 | 8.26 | 0.39 | 4.96% | 7.79 | 8.26 | 211948 | 17117 | 4.89% |
| 2025-11-06 | 8.11 | 7.87 | -0.26 | -3.20% | 7.83 | 8.34 | 163272 | 13009 | 3.77% |
| 2025-11-05 | 7.60 | 8.13 | 0.25 | 3.17% | 7.58 | 8.26 | 211524 | 16855 | 4.88% |
| 2025-11-04 | 8.20 | 7.88 | -0.22 | -2.72% | 7.77 | 8.45 | 294358 | 23877 | 6.79% |
| 2025-11-03 | 7.77 | 8.10 | 0.39 | 5.06% | 7.73 | 8.10 | 225708 | 17996 | 5.20% |
| 2025-10-31 | 7.61 | 7.71 | 0.36 | 4.90% | 7.48 | 7.72 | 318992 | 24424 | 7.36% |
| 2025-10-30 | 7.35 | 7.35 | 0.35 | 5.00% | 7.33 | 7.35 | 140346 | 10314 | 3.24% |
| 2025-10-29 | 7.26 | 7.00 | -0.29 | -3.98% | 6.97 | 7.43 | 233692 | 16514 | 5.39% |
| 2025-10-28 | 7.47 | 7.29 | -0.36 | -4.71% | 7.27 | 7.80 | 279714 | 20686 | 6.45% |
| 2025-10-27 | 7.83 | 7.65 | -0.39 | -4.85% | 7.64 | 7.95 | 289425 | 22278 | 6.67% |
| 2025-10-24 | 8.03 | 8.04 | -0.15 | -1.83% | 8.00 | 8.35 | 239259 | 19474 | 5.52% |
| 2025-10-23 | 8.35 | 8.19 | 0.00 | 0.00% | 7.80 | 8.60 | 369351 | 30897 | 8.52% |
| 2025-10-22 | 7.82 | 8.19 | 0.39 | 5.00% | 7.82 | 8.19 | 119086 | 9625 | 2.75% |
| 2025-10-21 | 7.85 | 7.80 | -0.03 | -0.38% | 7.61 | 7.95 | 140933 | 10973 | 3.25% |
| 2025-10-20 | 7.40 | 7.83 | 0.19 | 2.49% | 7.40 | 7.93 | 192931 | 14846 | 4.45% |
| 2025-10-17 | 7.45 | 7.64 | 0.36 | 4.95% | 7.34 | 7.64 | 275545 | 20843 | 6.35% |
| 2025-10-16 | 7.40 | 7.28 | -0.38 | -4.96% | 7.28 | 7.66 | 314975 | 23204 | 7.26% |
| 2025-10-15 | 8.04 | 7.66 | -0.40 | -4.96% | 7.66 | 8.20 | 267703 | 20683 | 6.17% |
| 2025-10-14 | 8.22 | 8.06 | -0.42 | -4.95% | 8.06 | 8.43 | 429155 | 35063 | 9.90% |
| 2025-10-13 | 7.68 | 8.48 | 0.40 | 4.95% | 7.68 | 8.48 | 478857 | 37760 | 11.04% |
| 2025-10-10 | 8.08 | 8.08 | -0.42 | -4.94% | 8.08 | 8.08 | 28611 | 2311 | 0.66% |
| 2025-10-09 | 8.56 | 8.50 | -0.45 | -5.03% | 8.50 | 8.76 | 147404 | 12617 | 3.40% |
| 2025-09-30 | 8.95 | 8.95 | -0.47 | -4.99% | 8.95 | 9.44 | 343785 | 30952 | 7.93% |
| 2025-09-29 | 9.00 | 9.42 | 0.45 | 5.02% | 9.00 | 9.42 | 166661 | 15485 | 3.84% |
| 2025-09-26 | 8.70 | 8.97 | 0.43 | 5.04% | 8.67 | 8.97 | 329081 | 29230 | 7.59% |
| 2025-09-25 | 7.99 | 8.54 | 0.41 | 5.04% | 7.92 | 8.54 | 308989 | 25820 | 7.13% |
| 2025-09-24 | 8.13 | 8.13 | 0.39 | 5.04% | 7.89 | 8.13 | 398373 | 32177 | 9.19% |
| 2025-09-23 | 7.88 | 7.74 | -0.04 | -0.51% | 7.45 | 8.08 | 357804 | 27784 | 8.25% |
| 2025-09-22 | 7.31 | 7.78 | 0.33 | 4.43% | 7.08 | 7.78 | 402424 | 29341 | 9.28% |
| 2025-09-19 | 7.24 | 7.45 | 0.26 | 3.62% | 7.16 | 7.54 | 378654 | 27974 | 8.73% |
| 2025-09-18 | 6.97 | 7.19 | 0.34 | 4.96% | 6.90 | 7.19 | 389061 | 27403 | 8.97% |
| 2025-09-17 | 6.89 | 6.85 | -0.11 | -1.58% | 6.81 | 7.30 | 364994 | 25813 | 8.42% |
| 2025-09-16 | 6.63 | 6.96 | 0.33 | 4.98% | 6.50 | 6.96 | 390759 | 26381 | 9.01% |
| 2025-09-15 | 6.63 | 6.63 | -0.35 | -5.01% | 6.63 | 6.63 | 107419 | 7121 | 2.48% |
| 2025-09-12 | 6.75 | 6.98 | 0.33 | 4.96% | 6.68 | 6.98 | 377230 | 26077 | 8.70% |
| 2025-09-11 | 6.59 | 6.65 | -0.03 | -0.45% | 6.45 | 6.69 | 335287 | 22009 | 7.73% |
| 2025-09-10 | 6.60 | 6.68 | 0.25 | 3.89% | 6.45 | 6.75 | 494070 | 32933 | 11.39% |
| 2025-09-09 | 6.85 | 6.43 | -0.12 | -1.83% | 6.31 | 6.85 | 451040 | 29211 | 10.40% |
| 2025-09-08 | 6.42 | 6.55 | 0.31 | 4.97% | 6.42 | 6.55 | 99535 | 6481 | 2.30% |