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 | 8.04 | 7.96 | -0.06 | -0.75% | 7.86 | 8.10 | 89143 | 7111 | 1.71% |
| 2025-12-15 | 8.00 | 8.02 | 0.02 | 0.25% | 7.92 | 8.17 | 99270 | 7959 | 1.91% |
| 2025-12-12 | 8.02 | 8.00 | -0.03 | -0.37% | 7.94 | 8.07 | 77484 | 6206 | 1.49% |
| 2025-12-11 | 8.21 | 8.03 | -0.11 | -1.35% | 8.02 | 8.21 | 68450 | 5545 | 1.31% |
| 2025-12-10 | 8.25 | 8.14 | -0.07 | -0.85% | 8.06 | 8.25 | 65340 | 5307 | 1.26% |
| 2025-12-09 | 8.26 | 8.21 | -0.03 | -0.36% | 8.20 | 8.33 | 65672 | 5426 | 1.26% |
| 2025-12-08 | 8.20 | 8.24 | 0.12 | 1.48% | 8.15 | 8.31 | 89845 | 7398 | 1.73% |
| 2025-12-05 | 7.88 | 8.12 | 0.24 | 3.05% | 7.78 | 8.15 | 97150 | 7760 | 1.87% |
| 2025-12-04 | 7.96 | 7.88 | -0.05 | -0.63% | 7.79 | 7.99 | 68941 | 5437 | 1.32% |
| 2025-12-03 | 8.10 | 7.93 | -0.18 | -2.22% | 7.90 | 8.14 | 76909 | 6129 | 1.48% |
| 2025-12-02 | 8.26 | 8.11 | -0.13 | -1.58% | 8.03 | 8.28 | 79547 | 6446 | 1.53% |
| 2025-12-01 | 8.26 | 8.24 | 0.00 | 0.00% | 8.21 | 8.32 | 82339 | 6794 | 1.58% |
| 2025-11-28 | 8.16 | 8.24 | 0.17 | 2.11% | 8.03 | 8.25 | 92747 | 7556 | 1.78% |
| 2025-11-27 | 8.01 | 8.07 | 0.09 | 1.13% | 7.92 | 8.17 | 77433 | 6252 | 1.49% |
| 2025-11-26 | 7.97 | 7.98 | 0.03 | 0.38% | 7.93 | 8.19 | 110093 | 8856 | 2.11% |
| 2025-11-25 | 7.92 | 7.95 | 0.06 | 0.76% | 7.86 | 8.06 | 84380 | 6736 | 1.62% |
| 2025-11-24 | 7.79 | 7.89 | 0.18 | 2.33% | 7.63 | 7.94 | 114695 | 8912 | 2.20% |
| 2025-11-21 | 8.00 | 7.71 | -0.36 | -4.46% | 7.66 | 8.10 | 118758 | 9275 | 2.28% |
| 2025-11-20 | 8.32 | 8.07 | -0.17 | -2.06% | 8.06 | 8.33 | 83113 | 6767 | 1.60% |
| 2025-11-19 | 8.57 | 8.24 | -0.34 | -3.96% | 8.21 | 8.59 | 108725 | 9041 | 2.09% |
| 2025-11-18 | 8.68 | 8.58 | -0.09 | -1.04% | 8.54 | 8.80 | 109540 | 9476 | 2.10% |
| 2025-11-17 | 8.80 | 8.67 | -0.15 | -1.70% | 8.66 | 8.92 | 99178 | 8655 | 1.91% |
| 2025-11-14 | 8.80 | 8.82 | -0.07 | -0.79% | 8.79 | 9.03 | 124702 | 11105 | 2.40% |
| 2025-11-13 | 8.94 | 8.89 | -0.03 | -0.34% | 8.82 | 9.01 | 129990 | 11579 | 2.50% |
| 2025-11-12 | 8.82 | 8.92 | 0.04 | 0.45% | 8.72 | 9.02 | 135775 | 12068 | 2.61% |
| 2025-11-11 | 8.62 | 8.88 | 0.24 | 2.78% | 8.61 | 9.02 | 185277 | 16337 | 3.56% |
| 2025-11-10 | 8.80 | 8.64 | -0.17 | -1.93% | 8.58 | 8.84 | 144549 | 12517 | 2.78% |
| 2025-11-07 | 8.97 | 8.81 | -0.14 | -1.56% | 8.78 | 8.97 | 143770 | 12742 | 2.76% |
| 2025-11-06 | 9.11 | 8.95 | -0.16 | -1.76% | 8.91 | 9.18 | 176386 | 15879 | 3.39% |
| 2025-11-05 | 9.04 | 9.11 | 0.09 | 1.00% | 8.99 | 9.34 | 193597 | 17677 | 3.72% |
| 2025-11-04 | 8.99 | 9.02 | 0.02 | 0.22% | 8.96 | 9.34 | 279584 | 25591 | 5.37% |
| 2025-11-03 | 8.97 | 9.00 | 0.03 | 0.33% | 8.80 | 9.09 | 382633 | 34198 | 7.35% |
| 2025-10-31 | 9.18 | 8.97 | 0.69 | 8.33% | 8.97 | 9.64 | 619058 | 57617 | 11.89% |
| 2025-10-30 | 8.12 | 8.28 | 0.14 | 1.72% | 8.09 | 8.40 | 177328 | 14655 | 3.41% |
| 2025-10-29 | 8.16 | 8.14 | 0.00 | 0.00% | 7.99 | 8.20 | 98118 | 7921 | 1.88% |
| 2025-10-28 | 7.93 | 8.14 | 0.08 | 0.99% | 7.86 | 8.29 | 145027 | 11747 | 2.79% |
| 2025-10-27 | 7.96 | 8.06 | 0.12 | 1.51% | 7.90 | 8.07 | 99498 | 7955 | 1.91% |
| 2025-10-24 | 7.85 | 7.94 | 0.18 | 2.32% | 7.79 | 8.03 | 103474 | 8186 | 1.99% |
| 2025-10-23 | 7.81 | 7.76 | -0.06 | -0.77% | 7.62 | 7.82 | 69161 | 5328 | 1.33% |
| 2025-10-22 | 7.74 | 7.82 | 0.02 | 0.26% | 7.74 | 7.89 | 75039 | 5865 | 1.44% |
| 2025-10-21 | 7.66 | 7.80 | 0.20 | 2.63% | 7.58 | 7.82 | 82693 | 6398 | 1.59% |
| 2025-10-20 | 7.60 | 7.60 | 0.11 | 1.47% | 7.56 | 7.73 | 79555 | 6081 | 1.53% |
| 2025-10-17 | 7.80 | 7.49 | -0.31 | -3.97% | 7.48 | 7.83 | 102629 | 7827 | 1.97% |
| 2025-10-16 | 7.93 | 7.80 | -0.15 | -1.89% | 7.74 | 7.96 | 89466 | 7007 | 1.72% |
| 2025-10-15 | 7.80 | 7.95 | 0.24 | 3.11% | 7.70 | 7.98 | 106040 | 8356 | 2.04% |
| 2025-10-14 | 8.06 | 7.71 | -0.27 | -3.38% | 7.68 | 8.11 | 125138 | 9858 | 2.40% |
| 2025-10-13 | 7.71 | 7.98 | -0.11 | -1.36% | 7.53 | 8.03 | 142034 | 11195 | 2.73% |
| 2025-10-10 | 8.33 | 8.09 | -0.22 | -2.65% | 8.09 | 8.42 | 163789 | 13491 | 3.15% |
| 2025-10-09 | 8.62 | 8.31 | -0.21 | -2.46% | 8.27 | 8.63 | 200740 | 16800 | 3.86% |
| 2025-09-30 | 8.63 | 8.52 | -0.02 | -0.23% | 8.52 | 8.91 | 163020 | 14143 | 3.13% |
| 2025-09-29 | 8.50 | 8.54 | 0.04 | 0.47% | 8.38 | 8.65 | 134310 | 11453 | 2.58% |
| 2025-09-26 | 8.70 | 8.50 | -0.23 | -2.63% | 8.48 | 8.85 | 164327 | 14178 | 3.16% |
| 2025-09-25 | 8.65 | 8.73 | 0.11 | 1.28% | 8.63 | 9.08 | 233196 | 20719 | 4.48% |
| 2025-09-24 | 8.62 | 8.62 | -0.04 | -0.46% | 8.49 | 8.74 | 149811 | 12881 | 2.88% |
| 2025-09-23 | 8.68 | 8.66 | -0.05 | -0.57% | 8.36 | 8.76 | 193759 | 16513 | 3.72% |
| 2025-09-22 | 8.73 | 8.71 | -0.05 | -0.57% | 8.63 | 8.91 | 135094 | 11796 | 2.60% |
| 2025-09-19 | 9.04 | 8.76 | -0.28 | -3.10% | 8.71 | 9.06 | 185698 | 16435 | 3.57% |
| 2025-09-18 | 9.29 | 9.04 | -0.22 | -2.38% | 8.89 | 9.43 | 290511 | 26772 | 5.58% |
| 2025-09-17 | 9.10 | 9.26 | 0.17 | 1.87% | 9.01 | 9.37 | 247023 | 22728 | 4.75% |
| 2025-09-16 | 8.91 | 9.09 | 0.22 | 2.48% | 8.89 | 9.15 | 210397 | 19013 | 4.04% |
| 2025-09-15 | 8.76 | 8.87 | 0.03 | 0.34% | 8.76 | 9.28 | 230216 | 20723 | 4.42% |
| 2025-09-12 | 8.80 | 8.84 | -0.04 | -0.45% | 8.73 | 8.96 | 164290 | 14539 | 3.16% |
| 2025-09-11 | 8.60 | 8.88 | 0.23 | 2.66% | 8.44 | 8.97 | 217170 | 19006 | 4.17% |
| 2025-09-10 | 8.90 | 8.65 | -0.25 | -2.81% | 8.61 | 9.12 | 218388 | 19259 | 4.20% |
| 2025-09-09 | 9.11 | 8.90 | -0.20 | -2.20% | 8.85 | 9.30 | 174414 | 15718 | 3.35% |
| 2025-09-08 | 8.95 | 9.10 | 0.07 | 0.78% | 8.89 | 9.29 | 209962 | 19005 | 4.03% |