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 | 7.84 | 7.64 | -0.29 | -3.66% | 7.62 | 7.93 | 59160 | 4563 | 1.93% |
| 2025-12-15 | 7.81 | 7.93 | 0.04 | 0.51% | 7.63 | 7.93 | 54714 | 4260 | 1.79% |
| 2025-12-12 | 7.95 | 7.89 | -0.09 | -1.13% | 7.82 | 8.05 | 62454 | 4940 | 2.04% |
| 2025-12-11 | 8.03 | 7.98 | -0.04 | -0.50% | 7.96 | 8.19 | 57854 | 4644 | 1.89% |
| 2025-12-10 | 8.20 | 8.02 | -0.23 | -2.79% | 7.99 | 8.27 | 59024 | 4759 | 1.93% |
| 2025-12-09 | 8.40 | 8.25 | -0.15 | -1.79% | 8.19 | 8.40 | 60327 | 4985 | 1.97% |
| 2025-12-08 | 8.21 | 8.40 | 0.27 | 3.32% | 8.11 | 8.51 | 112505 | 9364 | 3.68% |
| 2025-12-05 | 7.99 | 8.13 | 0.09 | 1.12% | 7.94 | 8.29 | 75603 | 6153 | 2.47% |
| 2025-12-04 | 7.98 | 8.04 | 0.05 | 0.63% | 7.81 | 8.04 | 52939 | 4205 | 1.73% |
| 2025-12-03 | 8.00 | 7.99 | -0.02 | -0.25% | 7.85 | 8.09 | 50407 | 4005 | 1.65% |
| 2025-12-02 | 8.23 | 8.01 | -0.22 | -2.67% | 7.98 | 8.23 | 50383 | 4052 | 1.65% |
| 2025-12-01 | 8.26 | 8.23 | 0.01 | 0.12% | 8.14 | 8.35 | 73195 | 6039 | 2.39% |
| 2025-11-28 | 8.11 | 8.22 | 0.12 | 1.48% | 8.01 | 8.24 | 52134 | 4258 | 1.70% |
| 2025-11-27 | 8.03 | 8.10 | 0.13 | 1.63% | 8.03 | 8.39 | 81618 | 6658 | 2.67% |
| 2025-11-26 | 8.40 | 7.97 | -0.38 | -4.55% | 7.91 | 8.40 | 76657 | 6222 | 2.50% |
| 2025-11-25 | 8.04 | 8.35 | 0.31 | 3.86% | 8.04 | 8.60 | 93781 | 7888 | 3.06% |
| 2025-11-24 | 7.79 | 8.04 | 0.27 | 3.47% | 7.79 | 8.08 | 65617 | 5227 | 2.14% |
| 2025-11-21 | 8.21 | 7.77 | -0.46 | -5.59% | 7.73 | 8.30 | 76372 | 6089 | 2.49% |
| 2025-11-20 | 8.32 | 8.23 | -0.04 | -0.48% | 8.19 | 8.35 | 52146 | 4303 | 1.70% |
| 2025-11-19 | 8.63 | 8.27 | -0.38 | -4.39% | 8.25 | 8.63 | 96358 | 8056 | 3.15% |
| 2025-11-18 | 8.87 | 8.65 | -0.20 | -2.26% | 8.48 | 8.87 | 102011 | 8748 | 3.33% |
| 2025-11-17 | 8.87 | 8.85 | -0.01 | -0.11% | 8.74 | 8.92 | 43618 | 3853 | 1.42% |
| 2025-11-14 | 8.68 | 8.86 | 0.18 | 2.07% | 8.61 | 8.95 | 95472 | 8419 | 3.12% |
| 2025-11-13 | 8.74 | 8.68 | -0.06 | -0.69% | 8.63 | 8.76 | 50782 | 4410 | 1.66% |
| 2025-11-12 | 8.75 | 8.74 | -0.01 | -0.11% | 8.62 | 8.83 | 55423 | 4831 | 1.81% |
| 2025-11-11 | 8.72 | 8.75 | 0.03 | 0.34% | 8.68 | 8.84 | 50008 | 4389 | 1.63% |
| 2025-11-10 | 8.78 | 8.72 | 0.01 | 0.11% | 8.65 | 8.82 | 59715 | 5207 | 1.95% |
| 2025-11-07 | 8.84 | 8.71 | -0.13 | -1.47% | 8.70 | 8.92 | 55609 | 4881 | 1.82% |
| 2025-11-06 | 9.06 | 8.84 | -0.07 | -0.79% | 8.69 | 9.09 | 104313 | 9165 | 3.41% |
| 2025-11-05 | 8.48 | 8.91 | 0.37 | 4.33% | 8.44 | 9.02 | 167689 | 14654 | 5.48% |
| 2025-11-04 | 8.61 | 8.54 | -0.05 | -0.58% | 8.43 | 8.65 | 104489 | 8897 | 3.41% |
| 2025-11-03 | 8.70 | 8.59 | -0.11 | -1.26% | 8.50 | 8.77 | 73596 | 6328 | 2.40% |
| 2025-10-31 | 8.47 | 8.70 | 0.24 | 2.84% | 8.38 | 8.80 | 151916 | 13137 | 4.96% |
| 2025-10-30 | 8.55 | 8.46 | -0.10 | -1.17% | 8.35 | 8.62 | 91681 | 7756 | 2.99% |
| 2025-10-29 | 8.61 | 8.56 | -0.10 | -1.15% | 8.43 | 8.78 | 119421 | 10206 | 3.90% |
| 2025-10-28 | 8.56 | 8.66 | 0.02 | 0.23% | 8.52 | 8.72 | 88077 | 7615 | 2.88% |
| 2025-10-27 | 8.64 | 8.64 | 0.02 | 0.23% | 8.42 | 8.70 | 116298 | 9964 | 3.80% |
| 2025-10-24 | 8.69 | 8.62 | -0.07 | -0.81% | 8.58 | 8.78 | 67352 | 5830 | 2.20% |
| 2025-10-23 | 8.66 | 8.69 | 0.00 | 0.00% | 8.51 | 8.70 | 52519 | 4521 | 1.72% |
| 2025-10-22 | 8.69 | 8.69 | 0.04 | 0.46% | 8.59 | 8.72 | 66818 | 5784 | 2.18% |
| 2025-10-21 | 8.61 | 8.65 | 0.07 | 0.82% | 8.51 | 8.72 | 44276 | 3820 | 1.45% |
| 2025-10-20 | 8.75 | 8.58 | -0.06 | -0.69% | 8.52 | 8.78 | 54297 | 4693 | 1.77% |
| 2025-10-17 | 8.55 | 8.64 | 0.13 | 1.53% | 8.44 | 8.75 | 68218 | 5868 | 2.23% |
| 2025-10-16 | 8.70 | 8.51 | -0.20 | -2.30% | 8.47 | 8.76 | 58081 | 4994 | 1.90% |
| 2025-10-15 | 8.56 | 8.71 | 0.14 | 1.63% | 8.53 | 8.84 | 75524 | 6573 | 2.47% |
| 2025-10-14 | 8.73 | 8.57 | -0.13 | -1.49% | 8.47 | 8.79 | 77714 | 6718 | 2.54% |
| 2025-10-13 | 8.30 | 8.70 | 0.18 | 2.11% | 7.99 | 8.75 | 97369 | 8320 | 3.18% |
| 2025-10-10 | 8.70 | 8.52 | -0.18 | -2.07% | 8.50 | 8.78 | 76444 | 6595 | 2.50% |
| 2025-10-09 | 8.73 | 8.70 | 0.09 | 1.05% | 8.42 | 8.80 | 116836 | 10101 | 3.82% |
| 2025-09-30 | 8.41 | 8.61 | 0.23 | 2.74% | 8.36 | 8.68 | 116089 | 9917 | 3.79% |
| 2025-09-29 | 8.35 | 8.38 | 0.01 | 0.12% | 8.18 | 8.60 | 117304 | 9859 | 3.83% |
| 2025-09-26 | 8.39 | 8.37 | -0.03 | -0.36% | 8.22 | 8.50 | 72358 | 6043 | 2.36% |
| 2025-09-25 | 8.67 | 8.40 | -0.23 | -2.67% | 8.32 | 8.78 | 135759 | 11616 | 4.43% |
| 2025-09-24 | 7.40 | 8.63 | 0.52 | 6.41% | 7.40 | 8.76 | 165772 | 13937 | 5.42% |
| 2025-09-23 | 8.30 | 8.11 | -0.16 | -1.93% | 7.95 | 8.30 | 94145 | 7607 | 3.08% |
| 2025-09-22 | 8.33 | 8.27 | -0.14 | -1.66% | 8.21 | 8.45 | 89178 | 7426 | 2.91% |
| 2025-09-19 | 8.40 | 8.41 | -0.02 | -0.24% | 8.24 | 8.43 | 72193 | 6015 | 2.36% |
| 2025-09-18 | 8.39 | 8.43 | 0.00 | 0.00% | 8.26 | 8.57 | 91222 | 7668 | 2.98% |
| 2025-09-17 | 8.60 | 8.43 | -0.17 | -1.98% | 8.37 | 8.64 | 98729 | 8338 | 3.23% |
| 2025-09-16 | 8.64 | 8.60 | 0.00 | 0.00% | 8.48 | 8.69 | 72387 | 6204 | 2.36% |
| 2025-09-15 | 8.72 | 8.60 | -0.12 | -1.38% | 8.57 | 8.74 | 69385 | 5987 | 2.27% |
| 2025-09-12 | 8.84 | 8.72 | -0.12 | -1.36% | 8.66 | 8.93 | 73427 | 6441 | 2.40% |
| 2025-09-11 | 8.56 | 8.84 | 0.31 | 3.63% | 8.40 | 8.84 | 96562 | 8352 | 3.15% |
| 2025-09-10 | 8.55 | 8.53 | 0.04 | 0.47% | 8.41 | 8.56 | 43815 | 3720 | 1.43% |
| 2025-09-09 | 8.62 | 8.49 | -0.11 | -1.28% | 8.39 | 8.70 | 65783 | 5610 | 2.15% |
| 2025-09-08 | 8.95 | 8.60 | -0.29 | -3.26% | 8.56 | 8.95 | 100134 | 8686 | 3.27% |