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 | 7.42 | 7.31 | -0.11 | -1.48% | 7.29 | 7.45 | 83366 | 6106 | 0.49% |
| 2025-12-15 | 7.42 | 7.42 | -0.02 | -0.27% | 7.34 | 7.48 | 67853 | 5036 | 0.40% |
| 2025-12-12 | 7.51 | 7.44 | -0.06 | -0.80% | 7.42 | 7.55 | 82432 | 6165 | 0.48% |
| 2025-12-11 | 7.65 | 7.50 | -0.12 | -1.57% | 7.48 | 7.65 | 97831 | 7389 | 0.58% |
| 2025-12-10 | 7.67 | 7.62 | -0.02 | -0.26% | 7.59 | 7.69 | 59993 | 4578 | 0.35% |
| 2025-12-09 | 7.62 | 7.64 | 0.03 | 0.39% | 7.58 | 7.67 | 78412 | 5988 | 0.46% |
| 2025-12-08 | 7.58 | 7.61 | 0.03 | 0.40% | 7.55 | 7.64 | 100282 | 7627 | 0.59% |
| 2025-12-05 | 7.60 | 7.58 | 0.01 | 0.13% | 7.49 | 7.60 | 111336 | 8392 | 0.65% |
| 2025-12-04 | 7.65 | 7.57 | -0.05 | -0.66% | 7.53 | 7.66 | 100760 | 7639 | 0.59% |
| 2025-12-03 | 7.78 | 7.62 | -0.18 | -2.31% | 7.58 | 7.79 | 158885 | 12154 | 0.93% |
| 2025-12-02 | 7.85 | 7.80 | -0.06 | -0.76% | 7.75 | 7.85 | 79885 | 6220 | 0.47% |
| 2025-12-01 | 7.84 | 7.86 | 0.03 | 0.38% | 7.82 | 7.91 | 97159 | 7643 | 0.57% |
| 2025-11-28 | 7.85 | 7.83 | 0.01 | 0.13% | 7.77 | 7.89 | 78518 | 6135 | 0.46% |
| 2025-11-27 | 7.95 | 7.82 | -0.12 | -1.51% | 7.81 | 7.95 | 93524 | 7363 | 0.55% |
| 2025-11-26 | 8.00 | 7.94 | -0.04 | -0.50% | 7.91 | 8.05 | 112014 | 8927 | 0.66% |
| 2025-11-25 | 7.84 | 7.98 | 0.14 | 1.79% | 7.84 | 8.05 | 220793 | 17660 | 1.30% |
| 2025-11-24 | 7.71 | 7.84 | 0.18 | 2.35% | 7.67 | 7.89 | 152607 | 11904 | 0.90% |
| 2025-11-21 | 7.80 | 7.66 | -0.17 | -2.17% | 7.66 | 7.91 | 174466 | 13544 | 1.03% |
| 2025-11-20 | 8.08 | 7.83 | -0.21 | -2.61% | 7.83 | 8.08 | 170503 | 13473 | 1.00% |
| 2025-11-19 | 8.16 | 8.04 | -0.16 | -1.95% | 7.88 | 8.20 | 319266 | 25612 | 1.88% |
| 2025-11-18 | 8.06 | 8.20 | 0.15 | 1.86% | 8.01 | 8.36 | 381972 | 31299 | 2.25% |
| 2025-11-17 | 8.11 | 8.05 | -0.06 | -0.74% | 8.02 | 8.13 | 141457 | 11391 | 0.83% |
| 2025-11-14 | 8.03 | 8.11 | 0.05 | 0.62% | 8.01 | 8.20 | 192411 | 15547 | 1.13% |
| 2025-11-13 | 8.00 | 8.06 | 0.05 | 0.62% | 7.96 | 8.07 | 90132 | 7231 | 0.53% |
| 2025-11-12 | 8.03 | 8.01 | -0.04 | -0.50% | 7.99 | 8.12 | 124879 | 10047 | 0.73% |
| 2025-11-11 | 8.06 | 8.05 | -0.03 | -0.37% | 8.02 | 8.08 | 75605 | 6084 | 0.44% |
| 2025-11-10 | 8.05 | 8.08 | 0.07 | 0.87% | 8.02 | 8.09 | 99165 | 7992 | 0.58% |
| 2025-11-07 | 8.04 | 8.01 | -0.05 | -0.62% | 8.01 | 8.08 | 88497 | 7111 | 0.52% |
| 2025-11-06 | 8.15 | 8.06 | -0.09 | -1.10% | 8.05 | 8.17 | 135760 | 10976 | 0.80% |
| 2025-11-05 | 8.07 | 8.15 | 0.02 | 0.25% | 8.05 | 8.24 | 157973 | 12902 | 0.93% |
| 2025-11-04 | 8.12 | 8.13 | 0.02 | 0.25% | 8.05 | 8.15 | 170388 | 13790 | 1.00% |
| 2025-11-03 | 7.91 | 8.11 | 0.22 | 2.79% | 7.91 | 8.12 | 223780 | 17969 | 1.32% |
| 2025-10-31 | 7.80 | 7.89 | 0.08 | 1.02% | 7.79 | 7.93 | 134403 | 10576 | 0.79% |
| 2025-10-30 | 7.85 | 7.81 | -0.06 | -0.76% | 7.78 | 7.90 | 66524 | 5214 | 0.39% |
| 2025-10-29 | 7.91 | 7.87 | -0.02 | -0.25% | 7.79 | 7.92 | 79539 | 6236 | 0.47% |
| 2025-10-28 | 7.90 | 7.89 | -0.02 | -0.25% | 7.87 | 7.94 | 69680 | 5508 | 0.41% |
| 2025-10-27 | 7.95 | 7.91 | -0.03 | -0.38% | 7.88 | 7.99 | 103758 | 8204 | 0.61% |
| 2025-10-24 | 7.98 | 7.94 | -0.03 | -0.38% | 7.92 | 8.00 | 89674 | 7129 | 0.53% |
| 2025-10-23 | 7.94 | 7.97 | 0.03 | 0.38% | 7.87 | 7.99 | 116352 | 9230 | 0.68% |
| 2025-10-22 | 7.84 | 7.94 | 0.01 | 0.13% | 7.81 | 7.98 | 144121 | 11422 | 0.85% |
| 2025-10-21 | 7.70 | 7.93 | 0.26 | 3.39% | 7.68 | 8.09 | 234689 | 18497 | 1.38% |
| 2025-10-20 | 7.66 | 7.67 | 0.05 | 0.66% | 7.63 | 7.70 | 72748 | 5578 | 0.43% |
| 2025-10-17 | 7.75 | 7.62 | -0.12 | -1.55% | 7.62 | 7.76 | 128326 | 9858 | 0.75% |
| 2025-10-16 | 7.77 | 7.74 | -0.04 | -0.51% | 7.73 | 7.80 | 89610 | 6951 | 0.53% |
| 2025-10-15 | 7.69 | 7.78 | 0.08 | 1.04% | 7.68 | 7.78 | 106096 | 8217 | 0.62% |
| 2025-10-14 | 7.78 | 7.70 | -0.06 | -0.77% | 7.67 | 7.80 | 153891 | 11904 | 0.91% |
| 2025-10-13 | 7.81 | 7.76 | -0.22 | -2.76% | 7.66 | 7.85 | 216889 | 16797 | 1.28% |
| 2025-10-10 | 7.93 | 7.98 | 0.03 | 0.38% | 7.92 | 8.00 | 94569 | 7532 | 0.56% |
| 2025-10-09 | 8.06 | 7.95 | -0.08 | -1.00% | 7.89 | 8.07 | 142687 | 11364 | 0.84% |
| 2025-09-30 | 8.07 | 8.03 | -0.05 | -0.62% | 8.01 | 8.11 | 80738 | 6502 | 0.47% |
| 2025-09-29 | 8.07 | 8.08 | 0.02 | 0.25% | 7.96 | 8.13 | 112680 | 9041 | 0.66% |
| 2025-09-26 | 8.11 | 8.06 | -0.06 | -0.74% | 8.02 | 8.20 | 124204 | 10023 | 0.73% |
| 2025-09-25 | 8.10 | 8.12 | 0.02 | 0.25% | 8.07 | 8.20 | 163348 | 13301 | 0.96% |
| 2025-09-24 | 7.82 | 8.10 | 0.23 | 2.92% | 7.74 | 8.10 | 180434 | 14415 | 1.06% |
| 2025-09-23 | 7.93 | 7.87 | -0.07 | -0.88% | 7.69 | 7.94 | 157498 | 12239 | 0.93% |
| 2025-09-22 | 7.99 | 7.94 | -0.05 | -0.63% | 7.87 | 8.01 | 100499 | 7976 | 0.59% |
| 2025-09-19 | 7.93 | 7.99 | 0.04 | 0.50% | 7.88 | 8.01 | 129183 | 10274 | 0.76% |
| 2025-09-18 | 8.11 | 7.95 | -0.16 | -1.97% | 7.90 | 8.13 | 187779 | 15095 | 1.10% |
| 2025-09-17 | 8.15 | 8.11 | -0.06 | -0.73% | 8.09 | 8.16 | 107117 | 8691 | 0.63% |
| 2025-09-16 | 8.15 | 8.17 | 0.02 | 0.25% | 8.08 | 8.19 | 109046 | 8866 | 0.64% |
| 2025-09-15 | 8.25 | 8.15 | -0.10 | -1.21% | 8.10 | 8.25 | 143831 | 11738 | 0.85% |
| 2025-09-12 | 8.20 | 8.25 | 0.04 | 0.49% | 8.18 | 8.25 | 149426 | 12283 | 0.88% |
| 2025-09-11 | 8.19 | 8.21 | 0.02 | 0.24% | 8.01 | 8.23 | 159578 | 12942 | 0.94% |
| 2025-09-10 | 8.09 | 8.19 | 0.12 | 1.49% | 8.06 | 8.27 | 145193 | 11885 | 0.85% |
| 2025-09-09 | 8.19 | 8.07 | -0.11 | -1.34% | 8.03 | 8.20 | 126901 | 10262 | 0.75% |
| 2025-09-08 | 8.05 | 8.18 | 0.11 | 1.36% | 8.02 | 8.25 | 150193 | 12246 | 0.88% |