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 | 8.08 | 8.19 | 0.06 | 0.74% | 8.05 | 8.43 | 195012 | 15930 | 2.99% |
| 2025-12-15 | 8.18 | 8.13 | -0.21 | -2.52% | 7.95 | 8.18 | 224495 | 18133 | 3.44% |
| 2025-12-12 | 8.17 | 8.34 | 0.26 | 3.22% | 8.10 | 8.40 | 351555 | 29089 | 5.39% |
| 2025-12-11 | 8.08 | 8.08 | 0.00 | 0.00% | 7.96 | 8.36 | 309466 | 25212 | 4.75% |
| 2025-12-10 | 7.93 | 8.08 | 0.07 | 0.87% | 7.80 | 8.09 | 168459 | 13442 | 2.58% |
| 2025-12-09 | 8.06 | 8.01 | -0.08 | -0.99% | 7.99 | 8.15 | 118307 | 9536 | 1.81% |
| 2025-12-08 | 7.97 | 8.09 | 0.13 | 1.63% | 7.88 | 8.15 | 169966 | 13630 | 2.61% |
| 2025-12-05 | 7.80 | 7.96 | 0.11 | 1.40% | 7.70 | 8.01 | 137113 | 10840 | 2.10% |
| 2025-12-04 | 8.01 | 7.85 | -0.16 | -2.00% | 7.80 | 8.05 | 128727 | 10106 | 1.97% |
| 2025-12-03 | 8.11 | 8.01 | -0.11 | -1.35% | 7.91 | 8.12 | 186698 | 14902 | 2.86% |
| 2025-12-02 | 7.97 | 8.12 | 0.06 | 0.74% | 7.90 | 8.20 | 261474 | 21192 | 4.01% |
| 2025-12-01 | 8.04 | 8.06 | 0.10 | 1.26% | 7.92 | 8.09 | 230017 | 18455 | 3.53% |
| 2025-11-28 | 7.89 | 7.96 | 0.04 | 0.51% | 7.89 | 8.20 | 262063 | 20922 | 4.02% |
| 2025-11-27 | 8.06 | 7.92 | -0.02 | -0.25% | 7.81 | 8.15 | 355641 | 28140 | 5.45% |
| 2025-11-26 | 8.30 | 7.94 | 0.07 | 0.89% | 7.84 | 8.30 | 596726 | 47557 | 9.15% |
| 2025-11-25 | 7.17 | 7.87 | 0.72 | 10.07% | 7.17 | 7.87 | 127055 | 9763 | 1.95% |
| 2025-11-24 | 7.03 | 7.15 | 0.12 | 1.71% | 6.98 | 7.20 | 73574 | 5211 | 1.13% |
| 2025-11-21 | 7.28 | 7.03 | -0.34 | -4.61% | 6.95 | 7.35 | 122384 | 8710 | 1.88% |
| 2025-11-20 | 7.37 | 7.37 | 0.08 | 1.10% | 7.26 | 7.42 | 80063 | 5884 | 1.23% |
| 2025-11-19 | 7.47 | 7.29 | -0.20 | -2.67% | 7.25 | 7.54 | 88094 | 6460 | 1.35% |
| 2025-11-18 | 7.53 | 7.49 | -0.04 | -0.53% | 7.45 | 7.60 | 85344 | 6420 | 1.31% |
| 2025-11-17 | 7.49 | 7.53 | 0.03 | 0.40% | 7.38 | 7.54 | 71000 | 5305 | 1.09% |
| 2025-11-14 | 7.46 | 7.50 | 0.01 | 0.13% | 7.40 | 7.56 | 85266 | 6408 | 1.31% |
| 2025-11-13 | 7.39 | 7.49 | 0.09 | 1.22% | 7.37 | 7.59 | 97968 | 7323 | 1.50% |
| 2025-11-12 | 7.50 | 7.40 | -0.13 | -1.73% | 7.35 | 7.55 | 103166 | 7651 | 1.58% |
| 2025-11-11 | 7.35 | 7.53 | 0.20 | 2.73% | 7.35 | 7.79 | 194250 | 14711 | 2.98% |
| 2025-11-10 | 7.33 | 7.33 | 0.00 | 0.00% | 7.25 | 7.35 | 66945 | 4884 | 1.03% |
| 2025-11-07 | 7.26 | 7.33 | 0.04 | 0.55% | 7.20 | 7.35 | 77534 | 5657 | 1.19% |
| 2025-11-06 | 7.41 | 7.29 | -0.13 | -1.75% | 7.25 | 7.47 | 87974 | 6423 | 1.35% |
| 2025-11-05 | 7.16 | 7.42 | 0.17 | 2.34% | 7.16 | 7.49 | 125856 | 9289 | 1.93% |
| 2025-11-04 | 7.21 | 7.25 | 0.03 | 0.42% | 7.17 | 7.30 | 103144 | 7458 | 1.58% |
| 2025-11-03 | 7.10 | 7.22 | 0.12 | 1.69% | 7.08 | 7.22 | 95220 | 6808 | 1.46% |
| 2025-10-31 | 7.04 | 7.10 | 0.05 | 0.71% | 7.01 | 7.14 | 73497 | 5210 | 1.13% |
| 2025-10-30 | 7.13 | 7.05 | -0.13 | -1.81% | 7.05 | 7.18 | 93830 | 6665 | 1.44% |
| 2025-10-29 | 7.37 | 7.18 | -0.17 | -2.31% | 7.04 | 7.39 | 155529 | 11140 | 2.38% |
| 2025-10-28 | 7.29 | 7.35 | -0.14 | -1.87% | 7.21 | 7.40 | 167212 | 12231 | 2.56% |
| 2025-10-27 | 7.48 | 7.49 | 0.00 | 0.00% | 7.44 | 7.59 | 101005 | 7572 | 1.55% |
| 2025-10-24 | 7.53 | 7.49 | 0.00 | 0.00% | 7.46 | 7.59 | 111036 | 8343 | 1.70% |
| 2025-10-23 | 7.47 | 7.49 | 0.03 | 0.40% | 7.33 | 7.49 | 103253 | 7642 | 1.58% |
| 2025-10-22 | 7.52 | 7.46 | -0.14 | -1.84% | 7.41 | 7.58 | 110095 | 8245 | 1.69% |
| 2025-10-21 | 7.70 | 7.60 | -0.12 | -1.55% | 7.49 | 7.75 | 158479 | 12012 | 2.43% |
| 2025-10-20 | 7.81 | 7.72 | 0.13 | 1.71% | 7.61 | 7.93 | 171118 | 13277 | 2.62% |
| 2025-10-17 | 7.94 | 7.59 | -0.44 | -5.48% | 7.59 | 7.94 | 223618 | 17294 | 3.43% |
| 2025-10-16 | 7.93 | 8.03 | -0.13 | -1.59% | 7.80 | 8.15 | 282302 | 22522 | 4.33% |
| 2025-10-15 | 8.26 | 8.16 | -0.18 | -2.16% | 8.10 | 8.59 | 329929 | 27203 | 5.06% |
| 2025-10-14 | 8.18 | 8.34 | 0.21 | 2.58% | 8.16 | 8.66 | 418718 | 34852 | 6.42% |
| 2025-10-13 | 7.99 | 8.13 | -0.30 | -3.56% | 7.59 | 8.31 | 386097 | 31171 | 5.92% |
| 2025-10-10 | 7.91 | 8.43 | 0.39 | 4.85% | 7.82 | 8.81 | 547618 | 45513 | 8.40% |
| 2025-10-09 | 8.08 | 8.04 | 0.04 | 0.50% | 8.00 | 8.42 | 654867 | 53282 | 10.04% |
| 2025-09-30 | 7.29 | 8.00 | 0.73 | 10.04% | 7.21 | 8.00 | 274823 | 21521 | 4.21% |
| 2025-09-29 | 7.45 | 7.27 | -0.23 | -3.07% | 7.25 | 7.70 | 346640 | 25721 | 5.32% |
| 2025-09-26 | 7.60 | 7.50 | -0.30 | -3.85% | 7.40 | 7.90 | 408100 | 31094 | 6.26% |
| 2025-09-25 | 7.51 | 7.80 | 0.07 | 0.91% | 7.31 | 8.15 | 651369 | 49750 | 9.99% |
| 2025-09-24 | 7.34 | 7.73 | -0.41 | -5.04% | 7.34 | 7.94 | 639346 | 48803 | 9.80% |
| 2025-09-23 | 8.34 | 8.14 | -0.03 | -0.37% | 7.75 | 8.98 | 986837 | 83031 | 15.13% |
| 2025-09-22 | 7.71 | 8.17 | 0.74 | 9.96% | 7.31 | 8.17 | 508561 | 39712 | 7.80% |
| 2025-09-19 | 7.43 | 7.43 | 0.68 | 10.07% | 7.43 | 7.43 | 113269 | 8415 | 1.74% |
| 2025-09-18 | 6.77 | 6.75 | -0.10 | -1.46% | 6.58 | 6.93 | 133629 | 9042 | 2.05% |
| 2025-09-17 | 6.69 | 6.85 | 0.16 | 2.39% | 6.63 | 6.89 | 94942 | 6430 | 1.46% |
| 2025-09-16 | 6.53 | 6.69 | 0.17 | 2.61% | 6.49 | 6.70 | 70202 | 4646 | 1.08% |
| 2025-09-15 | 6.58 | 6.52 | -0.06 | -0.91% | 6.45 | 6.60 | 56626 | 3683 | 0.87% |
| 2025-09-12 | 6.60 | 6.58 | -0.05 | -0.75% | 6.54 | 6.65 | 60353 | 3979 | 0.93% |
| 2025-09-11 | 6.49 | 6.63 | 0.15 | 2.31% | 6.40 | 6.63 | 76406 | 4993 | 1.17% |
| 2025-09-10 | 6.47 | 6.48 | 0.01 | 0.15% | 6.44 | 6.58 | 72483 | 4709 | 1.11% |
| 2025-09-09 | 6.60 | 6.47 | -0.13 | -1.97% | 6.43 | 6.60 | 65751 | 4277 | 1.01% |
| 2025-09-08 | 6.54 | 6.60 | 0.04 | 0.61% | 6.50 | 6.62 | 66966 | 4397 | 1.03% |