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 | 7.75 | 7.49 | -0.22 | -2.85% | 7.46 | 7.75 | 37697 | 2837 | 1.29% |
| 2025-12-15 | 7.75 | 7.71 | 0.00 | 0.00% | 7.55 | 7.77 | 43243 | 3320 | 1.48% |
| 2025-12-12 | 7.74 | 7.71 | -0.04 | -0.52% | 7.68 | 8.01 | 52681 | 4109 | 1.80% |
| 2025-12-11 | 7.92 | 7.75 | -0.15 | -1.90% | 7.75 | 7.93 | 40381 | 3158 | 1.38% |
| 2025-12-10 | 8.03 | 7.90 | -0.16 | -1.99% | 7.89 | 8.10 | 35957 | 2861 | 1.23% |
| 2025-12-09 | 8.18 | 8.06 | -0.08 | -0.98% | 8.06 | 8.21 | 29917 | 2431 | 1.02% |
| 2025-12-08 | 8.15 | 8.14 | -0.01 | -0.12% | 8.14 | 8.22 | 27248 | 2228 | 0.93% |
| 2025-12-05 | 7.96 | 8.15 | 0.24 | 3.03% | 7.85 | 8.17 | 43156 | 3477 | 1.48% |
| 2025-12-04 | 8.07 | 7.91 | -0.21 | -2.59% | 7.90 | 8.16 | 35256 | 2813 | 1.21% |
| 2025-12-03 | 8.20 | 8.12 | -0.06 | -0.73% | 8.03 | 8.23 | 27701 | 2244 | 0.95% |
| 2025-12-02 | 8.27 | 8.18 | -0.03 | -0.37% | 8.08 | 8.27 | 31301 | 2555 | 1.07% |
| 2025-12-01 | 8.24 | 8.21 | -0.04 | -0.48% | 8.18 | 8.36 | 40034 | 3311 | 1.37% |
| 2025-11-28 | 8.09 | 8.25 | 0.13 | 1.60% | 8.02 | 8.25 | 26882 | 2190 | 0.92% |
| 2025-11-27 | 8.00 | 8.12 | 0.06 | 0.74% | 8.00 | 8.15 | 29450 | 2382 | 1.01% |
| 2025-11-26 | 8.16 | 8.06 | -0.11 | -1.35% | 8.02 | 8.23 | 42245 | 3433 | 1.45% |
| 2025-11-25 | 8.16 | 8.17 | -0.01 | -0.12% | 8.15 | 8.32 | 48426 | 3983 | 1.66% |
| 2025-11-24 | 7.74 | 8.18 | 0.41 | 5.28% | 7.74 | 8.26 | 93150 | 7530 | 3.19% |
| 2025-11-21 | 8.20 | 7.77 | -0.48 | -5.82% | 7.69 | 8.33 | 71044 | 5613 | 2.43% |
| 2025-11-20 | 8.37 | 8.25 | -0.10 | -1.20% | 8.17 | 8.44 | 36809 | 3041 | 1.26% |
| 2025-11-19 | 8.58 | 8.35 | -0.23 | -2.68% | 8.33 | 8.60 | 41854 | 3525 | 1.43% |
| 2025-11-18 | 8.62 | 8.58 | -0.05 | -0.58% | 8.45 | 8.62 | 44125 | 3770 | 1.51% |
| 2025-11-17 | 8.56 | 8.63 | 0.17 | 2.01% | 8.48 | 8.68 | 64929 | 5583 | 2.22% |
| 2025-11-14 | 8.46 | 8.46 | -0.02 | -0.24% | 8.41 | 8.53 | 51015 | 4333 | 1.75% |
| 2025-11-13 | 8.42 | 8.48 | 0.05 | 0.59% | 8.34 | 8.52 | 27858 | 2350 | 0.95% |
| 2025-11-12 | 8.49 | 8.43 | -0.05 | -0.59% | 8.37 | 8.50 | 29609 | 2493 | 1.01% |
| 2025-11-11 | 8.48 | 8.48 | 0.04 | 0.47% | 8.38 | 8.49 | 34178 | 2891 | 1.17% |
| 2025-11-10 | 8.42 | 8.44 | 0.02 | 0.24% | 8.39 | 8.46 | 24644 | 2078 | 0.84% |
| 2025-11-07 | 8.40 | 8.42 | 0.05 | 0.60% | 8.30 | 8.44 | 29462 | 2472 | 1.01% |
| 2025-11-06 | 8.47 | 8.37 | -0.04 | -0.48% | 8.28 | 8.47 | 28042 | 2343 | 0.96% |
| 2025-11-05 | 8.42 | 8.41 | 0.02 | 0.24% | 8.30 | 8.45 | 41709 | 3507 | 1.43% |
| 2025-11-04 | 8.31 | 8.39 | 0.06 | 0.72% | 8.28 | 8.41 | 37507 | 3135 | 1.28% |
| 2025-11-03 | 8.28 | 8.33 | 0.09 | 1.09% | 8.23 | 8.34 | 32345 | 2681 | 1.11% |
| 2025-10-31 | 8.20 | 8.24 | 0.07 | 0.86% | 8.13 | 8.28 | 35119 | 2893 | 1.20% |
| 2025-10-30 | 8.20 | 8.17 | -0.03 | -0.37% | 8.16 | 8.30 | 33929 | 2787 | 1.16% |
| 2025-10-29 | 8.33 | 8.20 | -0.15 | -1.80% | 8.15 | 8.37 | 29535 | 2428 | 1.01% |
| 2025-10-28 | 8.30 | 8.35 | 0.06 | 0.72% | 8.26 | 8.38 | 31429 | 2621 | 1.08% |
| 2025-10-27 | 8.32 | 8.29 | -0.02 | -0.24% | 8.21 | 8.37 | 34824 | 2888 | 1.19% |
| 2025-10-24 | 8.34 | 8.31 | -0.02 | -0.24% | 8.29 | 8.40 | 33416 | 2784 | 1.14% |
| 2025-10-23 | 8.31 | 8.33 | 0.07 | 0.85% | 8.18 | 8.34 | 38372 | 3172 | 1.31% |
| 2025-10-22 | 8.19 | 8.26 | 0.06 | 0.73% | 8.16 | 8.31 | 35969 | 2972 | 1.23% |
| 2025-10-21 | 8.11 | 8.20 | 0.11 | 1.36% | 8.03 | 8.20 | 48301 | 3925 | 1.65% |
| 2025-10-20 | 7.85 | 8.09 | 0.25 | 3.19% | 7.85 | 8.15 | 56463 | 4519 | 1.93% |
| 2025-10-17 | 7.80 | 7.84 | -0.03 | -0.38% | 7.80 | 7.98 | 36176 | 2861 | 1.24% |
| 2025-10-16 | 7.99 | 7.87 | -0.12 | -1.50% | 7.83 | 8.01 | 31188 | 2464 | 1.07% |
| 2025-10-15 | 7.94 | 7.99 | 0.05 | 0.63% | 7.89 | 8.02 | 25654 | 2043 | 0.88% |
| 2025-10-14 | 8.00 | 7.94 | 0.00 | 0.00% | 7.87 | 8.01 | 34564 | 2747 | 1.18% |
| 2025-10-13 | 7.78 | 7.94 | -0.03 | -0.38% | 7.65 | 7.98 | 45860 | 3608 | 1.57% |
| 2025-10-10 | 7.83 | 7.97 | 0.14 | 1.79% | 7.80 | 8.02 | 45448 | 3616 | 1.56% |
| 2025-10-09 | 7.95 | 7.83 | -0.05 | -0.63% | 7.81 | 7.98 | 40983 | 3234 | 1.40% |
| 2025-09-30 | 7.56 | 7.88 | -0.03 | -0.38% | 7.56 | 7.93 | 51066 | 3987 | 1.75% |
| 2025-09-29 | 7.86 | 7.91 | 0.01 | 0.13% | 7.72 | 7.98 | 37729 | 2978 | 1.29% |
| 2025-09-26 | 7.83 | 7.90 | 0.04 | 0.51% | 7.78 | 8.01 | 32369 | 2561 | 1.11% |
| 2025-09-25 | 8.01 | 7.86 | -0.12 | -1.50% | 7.83 | 8.03 | 38146 | 3028 | 1.31% |
| 2025-09-24 | 7.88 | 7.98 | 0.11 | 1.40% | 7.76 | 8.07 | 42579 | 3381 | 1.46% |
| 2025-09-23 | 7.96 | 7.87 | -0.13 | -1.63% | 7.64 | 8.00 | 63962 | 4982 | 2.19% |
| 2025-09-22 | 8.11 | 8.00 | -0.10 | -1.23% | 7.94 | 8.12 | 35380 | 2833 | 1.21% |
| 2025-09-19 | 8.22 | 8.10 | -0.06 | -0.74% | 8.06 | 8.23 | 31913 | 2590 | 1.09% |
| 2025-09-18 | 8.42 | 8.16 | -0.26 | -3.09% | 8.11 | 8.43 | 66617 | 5511 | 2.28% |
| 2025-09-17 | 8.45 | 8.42 | -0.03 | -0.36% | 8.40 | 8.50 | 30484 | 2573 | 1.04% |
| 2025-09-16 | 8.36 | 8.45 | 0.12 | 1.44% | 8.30 | 8.46 | 38343 | 3225 | 1.31% |
| 2025-09-15 | 8.40 | 8.33 | -0.08 | -0.95% | 8.31 | 8.46 | 35262 | 2950 | 1.21% |
| 2025-09-12 | 8.53 | 8.41 | -0.12 | -1.41% | 8.35 | 8.55 | 39852 | 3360 | 1.36% |
| 2025-09-11 | 8.46 | 8.53 | 0.10 | 1.19% | 8.28 | 8.54 | 37563 | 3171 | 1.29% |
| 2025-09-10 | 8.46 | 8.43 | 0.00 | 0.00% | 8.36 | 8.48 | 26050 | 2193 | 0.89% |
| 2025-09-09 | 8.42 | 8.43 | 0.00 | 0.00% | 8.36 | 8.49 | 33461 | 2815 | 1.15% |
| 2025-09-08 | 8.33 | 8.43 | 0.12 | 1.44% | 8.30 | 8.47 | 42789 | 3588 | 1.47% |