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 | 8.10 | 7.82 | -0.29 | -3.58% | 7.80 | 8.11 | 166801 | 13185 | 0.78% |
| 2025-12-15 | 7.80 | 8.11 | 0.28 | 3.58% | 7.71 | 8.17 | 204439 | 16382 | 0.95% |
| 2025-12-12 | 7.77 | 7.83 | 0.05 | 0.64% | 7.72 | 7.90 | 136120 | 10621 | 0.63% |
| 2025-12-11 | 7.90 | 7.78 | -0.09 | -1.14% | 7.74 | 7.96 | 147411 | 11554 | 0.69% |
| 2025-12-10 | 7.96 | 7.87 | -0.09 | -1.13% | 7.80 | 8.00 | 183084 | 14437 | 0.85% |
| 2025-12-09 | 8.16 | 7.96 | -0.18 | -2.21% | 7.95 | 8.19 | 186278 | 14981 | 0.87% |
| 2025-12-08 | 8.30 | 8.14 | -0.12 | -1.45% | 8.12 | 8.35 | 193294 | 15808 | 0.90% |
| 2025-12-05 | 8.10 | 8.26 | 0.11 | 1.35% | 8.02 | 8.43 | 312403 | 25874 | 1.45% |
| 2025-12-04 | 8.40 | 8.15 | -0.17 | -2.04% | 8.15 | 8.55 | 222373 | 18394 | 1.03% |
| 2025-12-03 | 8.33 | 8.32 | 0.07 | 0.85% | 8.16 | 8.46 | 283774 | 23601 | 1.32% |
| 2025-12-02 | 8.21 | 8.25 | 0.01 | 0.12% | 8.15 | 8.34 | 203803 | 16821 | 0.95% |
| 2025-12-01 | 8.17 | 8.24 | 0.06 | 0.73% | 8.05 | 8.27 | 210139 | 17185 | 0.98% |
| 2025-11-28 | 8.29 | 8.18 | -0.14 | -1.68% | 7.96 | 8.30 | 306840 | 24897 | 1.43% |
| 2025-11-27 | 8.28 | 8.32 | -0.06 | -0.72% | 8.10 | 8.45 | 345221 | 28599 | 1.61% |
| 2025-11-26 | 8.20 | 8.38 | 0.17 | 2.07% | 8.15 | 8.47 | 405653 | 33662 | 1.89% |
| 2025-11-25 | 8.20 | 8.21 | 0.17 | 2.11% | 8.06 | 8.39 | 549253 | 45229 | 2.56% |
| 2025-11-24 | 7.36 | 8.04 | 0.73 | 9.99% | 7.35 | 8.04 | 604198 | 47290 | 2.81% |
| 2025-11-21 | 7.21 | 7.31 | 0.01 | 0.14% | 7.20 | 7.49 | 217691 | 16031 | 1.01% |
| 2025-11-20 | 7.55 | 7.30 | -0.33 | -4.33% | 7.29 | 7.66 | 254378 | 18785 | 1.18% |
| 2025-11-19 | 7.80 | 7.63 | -0.20 | -2.55% | 7.38 | 7.82 | 373717 | 28297 | 1.74% |
| 2025-11-18 | 7.65 | 7.83 | 0.26 | 3.43% | 7.60 | 8.33 | 631501 | 50162 | 2.94% |
| 2025-11-17 | 7.31 | 7.57 | 0.19 | 2.57% | 7.16 | 7.62 | 219440 | 16215 | 1.02% |
| 2025-11-14 | 7.51 | 7.38 | -0.23 | -3.02% | 7.38 | 7.60 | 154218 | 11494 | 0.72% |
| 2025-11-13 | 7.46 | 7.61 | 0.16 | 2.15% | 7.39 | 7.70 | 247421 | 18764 | 1.15% |
| 2025-11-12 | 7.34 | 7.45 | 0.11 | 1.50% | 7.25 | 7.51 | 213180 | 15693 | 0.99% |
| 2025-11-11 | 7.50 | 7.34 | -0.13 | -1.74% | 7.28 | 7.58 | 204874 | 15100 | 0.95% |
| 2025-11-10 | 7.70 | 7.47 | -0.26 | -3.36% | 7.38 | 7.72 | 227024 | 17065 | 1.06% |
| 2025-11-07 | 7.94 | 7.73 | -0.09 | -1.15% | 7.65 | 8.04 | 198796 | 15441 | 0.93% |
| 2025-11-06 | 7.83 | 7.82 | -0.02 | -0.26% | 7.72 | 7.89 | 210117 | 16354 | 0.98% |
| 2025-11-05 | 7.50 | 7.84 | 0.25 | 3.29% | 7.48 | 7.96 | 296726 | 23100 | 1.38% |
| 2025-11-04 | 7.89 | 7.59 | -0.22 | -2.82% | 7.50 | 7.89 | 225144 | 17211 | 1.05% |
| 2025-11-03 | 7.88 | 7.81 | 0.18 | 2.36% | 7.71 | 8.05 | 348442 | 27399 | 1.62% |
| 2025-10-31 | 7.27 | 7.63 | 0.37 | 5.10% | 7.27 | 7.73 | 444629 | 33706 | 2.07% |
| 2025-10-30 | 7.25 | 7.26 | -0.01 | -0.14% | 7.17 | 7.46 | 200755 | 14632 | 0.93% |
| 2025-10-29 | 7.41 | 7.27 | -0.09 | -1.22% | 7.18 | 7.46 | 226821 | 16500 | 1.06% |
| 2025-10-28 | 7.57 | 7.36 | -0.21 | -2.77% | 7.22 | 7.57 | 355449 | 26129 | 1.65% |
| 2025-10-27 | 7.45 | 7.57 | 0.22 | 2.99% | 7.35 | 7.76 | 334072 | 25085 | 1.55% |
| 2025-10-24 | 7.43 | 7.35 | -0.07 | -0.94% | 7.28 | 7.52 | 295360 | 21786 | 1.37% |
| 2025-10-23 | 7.49 | 7.42 | -0.13 | -1.72% | 7.35 | 7.68 | 355222 | 26579 | 1.65% |
| 2025-10-22 | 7.13 | 7.55 | 0.32 | 4.43% | 7.13 | 7.73 | 558907 | 41719 | 2.60% |
| 2025-10-21 | 6.95 | 7.23 | 0.23 | 3.29% | 6.89 | 7.33 | 456829 | 32505 | 2.13% |
| 2025-10-20 | 6.83 | 7.00 | 0.24 | 3.55% | 6.76 | 7.10 | 471561 | 32667 | 2.19% |
| 2025-10-17 | 7.07 | 6.76 | -0.38 | -5.32% | 6.64 | 7.09 | 629172 | 42711 | 2.93% |
| 2025-10-16 | 6.78 | 7.14 | 0.35 | 5.15% | 6.72 | 7.24 | 652519 | 46249 | 3.04% |
| 2025-10-15 | 6.68 | 6.79 | 0.08 | 1.19% | 6.57 | 6.86 | 455261 | 30620 | 2.12% |
| 2025-10-14 | 6.85 | 6.71 | -0.12 | -1.76% | 6.68 | 7.02 | 452396 | 30717 | 2.11% |
| 2025-10-13 | 6.26 | 6.83 | 0.19 | 2.86% | 6.25 | 7.12 | 971380 | 66215 | 4.52% |
| 2025-10-10 | 6.19 | 6.64 | 0.49 | 7.97% | 6.19 | 6.77 | 987415 | 65482 | 4.60% |
| 2025-10-09 | 5.89 | 6.15 | 0.25 | 4.24% | 5.80 | 6.25 | 443415 | 26655 | 2.06% |
| 2025-09-30 | 6.00 | 5.90 | -0.09 | -1.50% | 5.89 | 6.04 | 179214 | 10607 | 0.83% |
| 2025-09-29 | 6.06 | 5.99 | -0.07 | -1.16% | 5.95 | 6.10 | 174481 | 10443 | 0.81% |
| 2025-09-26 | 6.10 | 6.06 | -0.04 | -0.66% | 6.02 | 6.16 | 170451 | 10380 | 0.79% |
| 2025-09-25 | 6.01 | 6.10 | 0.10 | 1.67% | 5.99 | 6.23 | 301078 | 18457 | 1.40% |
| 2025-09-24 | 6.01 | 6.00 | -0.04 | -0.66% | 5.87 | 6.03 | 181838 | 10826 | 0.85% |
| 2025-09-23 | 5.94 | 6.04 | 0.07 | 1.17% | 5.94 | 6.09 | 217764 | 13090 | 1.01% |
| 2025-09-22 | 5.92 | 5.97 | 0.04 | 0.67% | 5.89 | 6.02 | 132922 | 7918 | 0.62% |
| 2025-09-19 | 6.03 | 5.93 | -0.11 | -1.82% | 5.89 | 6.05 | 246835 | 14711 | 1.15% |
| 2025-09-18 | 6.13 | 6.04 | -0.07 | -1.15% | 5.99 | 6.18 | 272969 | 16594 | 1.27% |
| 2025-09-17 | 6.00 | 6.11 | 0.12 | 2.00% | 5.98 | 6.20 | 252690 | 15366 | 1.18% |
| 2025-09-16 | 5.86 | 5.99 | 0.14 | 2.39% | 5.86 | 6.00 | 240573 | 14322 | 1.12% |
| 2025-09-15 | 5.78 | 5.85 | 0.08 | 1.39% | 5.78 | 5.89 | 155859 | 9120 | 0.73% |
| 2025-09-12 | 5.83 | 5.77 | -0.06 | -1.03% | 5.76 | 5.83 | 115448 | 6678 | 0.54% |
| 2025-09-11 | 5.80 | 5.83 | 0.02 | 0.34% | 5.72 | 5.83 | 130813 | 7562 | 0.61% |
| 2025-09-10 | 5.90 | 5.81 | -0.09 | -1.53% | 5.80 | 5.94 | 137282 | 8015 | 0.64% |
| 2025-09-09 | 5.88 | 5.90 | 0.02 | 0.34% | 5.82 | 5.93 | 137052 | 8035 | 0.64% |
| 2025-09-08 | 5.83 | 5.88 | 0.07 | 1.20% | 5.81 | 5.95 | 180106 | 10620 | 0.84% |