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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.46 | 7.55 | 0.07 | 0.94% | 7.38 | 7.70 | 91458 | 6877 | 1.67% |
| 2025-12-16 | 7.42 | 7.48 | 0.01 | 0.13% | 7.39 | 7.63 | 66392 | 4969 | 1.21% |
| 2025-12-15 | 7.28 | 7.47 | 0.14 | 1.91% | 7.24 | 7.47 | 70574 | 5177 | 1.29% |
| 2025-12-12 | 7.49 | 7.33 | 0.09 | 1.24% | 7.28 | 7.75 | 81228 | 6010 | 1.48% |
| 2025-12-11 | 7.43 | 7.24 | -0.17 | -2.29% | 7.23 | 7.43 | 51759 | 3774 | 0.95% |
| 2025-12-10 | 7.42 | 7.41 | 0.00 | 0.00% | 7.33 | 7.44 | 33206 | 2452 | 0.61% |
| 2025-12-09 | 7.51 | 7.41 | -0.10 | -1.33% | 7.41 | 7.53 | 27727 | 2066 | 0.51% |
| 2025-12-08 | 7.48 | 7.51 | 0.06 | 0.81% | 7.46 | 7.55 | 32298 | 2427 | 0.59% |
| 2025-12-05 | 7.37 | 7.45 | 0.08 | 1.09% | 7.32 | 7.48 | 36555 | 2711 | 0.67% |
| 2025-12-04 | 7.50 | 7.37 | -0.16 | -2.12% | 7.35 | 7.54 | 35979 | 2667 | 0.66% |
| 2025-12-03 | 7.56 | 7.53 | -0.03 | -0.40% | 7.48 | 7.58 | 25746 | 1935 | 0.47% |
| 2025-12-02 | 7.58 | 7.56 | 0.00 | 0.00% | 7.47 | 7.59 | 36648 | 2765 | 0.67% |
| 2025-12-01 | 7.52 | 7.56 | 0.04 | 0.53% | 7.50 | 7.65 | 49095 | 3726 | 0.90% |
| 2025-11-28 | 7.50 | 7.52 | 0.04 | 0.53% | 7.41 | 7.54 | 28237 | 2110 | 0.52% |
| 2025-11-27 | 7.46 | 7.48 | 0.03 | 0.40% | 7.41 | 7.54 | 38648 | 2888 | 0.71% |
| 2025-11-26 | 7.52 | 7.45 | -0.11 | -1.46% | 7.44 | 7.61 | 36793 | 2763 | 0.67% |
| 2025-11-25 | 7.40 | 7.56 | 0.17 | 2.30% | 7.40 | 7.59 | 54214 | 4080 | 0.99% |
| 2025-11-24 | 7.41 | 7.39 | 0.00 | 0.00% | 7.35 | 7.50 | 57146 | 4242 | 1.04% |
| 2025-11-21 | 7.72 | 7.39 | -0.36 | -4.65% | 7.37 | 7.77 | 77149 | 5804 | 1.41% |
| 2025-11-20 | 7.82 | 7.75 | -0.05 | -0.64% | 7.72 | 7.85 | 34474 | 2679 | 0.63% |
| 2025-11-19 | 7.86 | 7.80 | -0.09 | -1.14% | 7.77 | 7.93 | 41439 | 3241 | 0.76% |
| 2025-11-18 | 8.03 | 7.89 | -0.14 | -1.74% | 7.84 | 8.04 | 57404 | 4538 | 1.05% |
| 2025-11-17 | 8.04 | 8.03 | 0.04 | 0.50% | 7.95 | 8.09 | 62791 | 5028 | 1.15% |
| 2025-11-14 | 7.92 | 7.99 | 0.03 | 0.38% | 7.92 | 8.05 | 57077 | 4573 | 1.04% |
| 2025-11-13 | 7.88 | 7.96 | 0.08 | 1.02% | 7.83 | 7.98 | 55859 | 4424 | 1.02% |
| 2025-11-12 | 7.86 | 7.88 | 0.00 | 0.00% | 7.85 | 7.95 | 48438 | 3826 | 0.89% |
| 2025-11-11 | 7.82 | 7.88 | 0.05 | 0.64% | 7.79 | 7.94 | 51832 | 4081 | 0.95% |
| 2025-11-10 | 7.83 | 7.83 | 0.00 | 0.00% | 7.76 | 7.84 | 46392 | 3620 | 0.85% |
| 2025-11-07 | 7.78 | 7.83 | 0.02 | 0.26% | 7.76 | 7.85 | 35806 | 2799 | 0.65% |
| 2025-11-06 | 7.80 | 7.81 | 0.01 | 0.13% | 7.73 | 7.85 | 51488 | 4017 | 0.94% |
| 2025-11-05 | 7.72 | 7.80 | 0.06 | 0.78% | 7.68 | 7.82 | 54966 | 4266 | 1.00% |
| 2025-11-04 | 7.75 | 7.74 | -0.01 | -0.13% | 7.68 | 7.77 | 40613 | 3137 | 0.74% |
| 2025-11-03 | 7.71 | 7.75 | 0.02 | 0.26% | 7.69 | 7.77 | 49126 | 3797 | 0.90% |
| 2025-10-31 | 7.67 | 7.73 | 0.06 | 0.78% | 7.67 | 7.79 | 54198 | 4195 | 0.99% |
| 2025-10-30 | 7.96 | 7.67 | -0.35 | -4.36% | 7.66 | 8.01 | 143422 | 11165 | 2.62% |
| 2025-10-29 | 7.98 | 8.02 | 0.02 | 0.25% | 7.94 | 8.05 | 54341 | 4344 | 0.99% |
| 2025-10-28 | 7.92 | 8.00 | 0.08 | 1.01% | 7.88 | 8.05 | 56977 | 4549 | 1.04% |
| 2025-10-27 | 7.92 | 7.92 | 0.03 | 0.38% | 7.83 | 7.95 | 64090 | 5055 | 1.17% |
| 2025-10-24 | 8.04 | 7.89 | -0.16 | -1.99% | 7.87 | 8.07 | 89072 | 7064 | 1.63% |
| 2025-10-23 | 8.00 | 8.05 | -0.01 | -0.12% | 7.96 | 8.06 | 44254 | 3543 | 0.81% |
| 2025-10-22 | 8.09 | 8.06 | -0.05 | -0.62% | 8.02 | 8.13 | 47638 | 3847 | 0.87% |
| 2025-10-21 | 7.99 | 8.11 | 0.12 | 1.50% | 7.99 | 8.16 | 74183 | 6009 | 1.36% |
| 2025-10-20 | 8.07 | 7.99 | 0.02 | 0.25% | 7.96 | 8.08 | 53627 | 4296 | 0.98% |
| 2025-10-17 | 8.14 | 7.97 | -0.14 | -1.73% | 7.96 | 8.15 | 94147 | 7581 | 1.72% |
| 2025-10-16 | 8.05 | 8.11 | 0.06 | 0.75% | 8.05 | 8.56 | 185382 | 15321 | 3.39% |
| 2025-10-15 | 8.01 | 8.05 | 0.01 | 0.12% | 8.01 | 8.11 | 44780 | 3610 | 0.82% |
| 2025-10-14 | 8.11 | 8.04 | -0.08 | -0.99% | 8.01 | 8.20 | 60445 | 4886 | 1.10% |
| 2025-10-13 | 8.00 | 8.12 | -0.02 | -0.25% | 7.93 | 8.15 | 56010 | 4528 | 1.02% |
| 2025-10-10 | 7.88 | 8.14 | 0.24 | 3.04% | 7.87 | 8.18 | 84448 | 6835 | 1.54% |
| 2025-10-09 | 8.02 | 7.90 | -0.10 | -1.25% | 7.86 | 8.04 | 62437 | 4935 | 1.14% |
| 2025-09-30 | 8.09 | 8.00 | -0.10 | -1.23% | 7.99 | 8.10 | 34189 | 2743 | 0.62% |
| 2025-09-29 | 7.97 | 8.10 | 0.14 | 1.76% | 7.79 | 8.10 | 45723 | 3657 | 0.84% |
| 2025-09-26 | 7.94 | 7.96 | 0.00 | 0.00% | 7.87 | 8.06 | 46747 | 3734 | 0.85% |
| 2025-09-25 | 8.10 | 7.96 | -0.14 | -1.73% | 7.96 | 8.14 | 57240 | 4586 | 1.05% |
| 2025-09-24 | 8.00 | 8.10 | 0.01 | 0.12% | 8.00 | 8.16 | 52074 | 4217 | 0.95% |
| 2025-09-23 | 8.14 | 8.09 | -0.08 | -0.98% | 7.94 | 8.25 | 65195 | 5233 | 1.19% |
| 2025-09-22 | 8.23 | 8.17 | -0.07 | -0.85% | 8.10 | 8.26 | 49440 | 4030 | 0.90% |
| 2025-09-19 | 8.20 | 8.24 | 0.04 | 0.49% | 8.11 | 8.26 | 48762 | 3988 | 0.89% |
| 2025-09-18 | 8.45 | 8.20 | -0.23 | -2.73% | 8.12 | 8.48 | 98460 | 8169 | 1.80% |
| 2025-09-17 | 8.48 | 8.43 | -0.04 | -0.47% | 8.38 | 8.49 | 47869 | 4039 | 0.87% |
| 2025-09-16 | 8.39 | 8.47 | 0.08 | 0.95% | 8.33 | 8.47 | 43936 | 3703 | 0.80% |
| 2025-09-15 | 8.40 | 8.39 | -0.03 | -0.36% | 8.32 | 8.45 | 49725 | 4162 | 0.91% |
| 2025-09-12 | 8.49 | 8.42 | -0.08 | -0.94% | 8.34 | 8.55 | 82640 | 6965 | 1.51% |
| 2025-09-11 | 8.50 | 8.50 | -0.04 | -0.47% | 8.34 | 8.52 | 79223 | 6684 | 1.45% |
| 2025-09-10 | 8.28 | 8.54 | 0.28 | 3.39% | 8.24 | 8.60 | 106526 | 8961 | 1.95% |
| 2025-09-09 | 8.28 | 8.26 | -0.04 | -0.48% | 8.20 | 8.35 | 74135 | 6124 | 1.35% |
| 2025-09-08 | 8.15 | 8.30 | 0.15 | 1.84% | 8.11 | 8.45 | 105707 | 8790 | 1.93% |