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 | 7.48 | 7.43 | -0.06 | -0.80% | 7.40 | 7.65 | 61327 | 4588 | 1.53% |
| 2025-12-15 | 7.36 | 7.49 | 0.16 | 2.18% | 7.29 | 7.57 | 84266 | 6301 | 2.10% |
| 2025-12-12 | 7.56 | 7.33 | -0.22 | -2.91% | 7.31 | 7.57 | 76193 | 5652 | 1.90% |
| 2025-12-11 | 7.77 | 7.55 | -0.18 | -2.33% | 7.52 | 7.77 | 52517 | 3987 | 1.31% |
| 2025-12-10 | 7.78 | 7.73 | -0.06 | -0.77% | 7.66 | 7.81 | 45485 | 3514 | 1.14% |
| 2025-12-09 | 7.90 | 7.79 | -0.11 | -1.39% | 7.72 | 7.95 | 55161 | 4299 | 1.38% |
| 2025-12-08 | 7.96 | 7.90 | -0.06 | -0.75% | 7.87 | 8.01 | 53306 | 4215 | 1.33% |
| 2025-12-05 | 7.97 | 7.96 | 0.02 | 0.25% | 7.87 | 7.98 | 46941 | 3724 | 1.17% |
| 2025-12-04 | 8.11 | 7.94 | -0.15 | -1.85% | 7.89 | 8.13 | 61014 | 4881 | 1.52% |
| 2025-12-03 | 8.21 | 8.09 | -0.09 | -1.10% | 8.06 | 8.22 | 54573 | 4429 | 1.36% |
| 2025-12-02 | 8.29 | 8.18 | -0.05 | -0.61% | 8.11 | 8.34 | 61508 | 5026 | 1.54% |
| 2025-12-01 | 8.07 | 8.23 | 0.15 | 1.86% | 8.04 | 8.32 | 75893 | 6224 | 1.90% |
| 2025-11-28 | 8.15 | 8.08 | 0.03 | 0.37% | 7.96 | 8.15 | 45229 | 3637 | 1.13% |
| 2025-11-27 | 7.96 | 8.05 | 0.09 | 1.13% | 7.87 | 8.10 | 64456 | 5155 | 1.61% |
| 2025-11-26 | 8.05 | 7.96 | -0.07 | -0.87% | 7.91 | 8.15 | 88469 | 7096 | 2.21% |
| 2025-11-25 | 7.90 | 8.03 | 0.21 | 2.69% | 7.80 | 8.18 | 120857 | 9671 | 3.02% |
| 2025-11-24 | 7.81 | 7.82 | 0.08 | 1.03% | 7.73 | 7.92 | 68833 | 5379 | 1.72% |
| 2025-11-21 | 7.94 | 7.74 | -0.29 | -3.61% | 7.73 | 8.11 | 81602 | 6422 | 2.04% |
| 2025-11-20 | 8.12 | 8.03 | -0.12 | -1.47% | 7.96 | 8.15 | 60484 | 4856 | 1.51% |
| 2025-11-19 | 8.12 | 8.15 | 0.02 | 0.25% | 8.02 | 8.20 | 75799 | 6142 | 1.89% |
| 2025-11-18 | 8.22 | 8.13 | -0.12 | -1.45% | 8.08 | 8.26 | 62419 | 5075 | 1.56% |
| 2025-11-17 | 8.30 | 8.25 | -0.05 | -0.60% | 8.20 | 8.34 | 65888 | 5429 | 1.65% |
| 2025-11-14 | 8.27 | 8.30 | 0.00 | 0.00% | 8.22 | 8.38 | 79007 | 6564 | 1.97% |
| 2025-11-13 | 8.36 | 8.30 | -0.06 | -0.72% | 8.19 | 8.39 | 115893 | 9577 | 2.90% |
| 2025-11-12 | 8.24 | 8.36 | 0.18 | 2.20% | 8.15 | 8.43 | 151627 | 12554 | 3.79% |
| 2025-11-11 | 8.09 | 8.18 | 0.09 | 1.11% | 8.04 | 8.23 | 87556 | 7153 | 2.19% |
| 2025-11-10 | 8.05 | 8.09 | 0.08 | 1.00% | 7.98 | 8.15 | 74302 | 6011 | 1.86% |
| 2025-11-07 | 7.97 | 8.01 | 0.02 | 0.25% | 7.93 | 8.07 | 55077 | 4420 | 1.38% |
| 2025-11-06 | 8.01 | 7.99 | -0.02 | -0.25% | 7.96 | 8.07 | 64775 | 5180 | 1.62% |
| 2025-11-05 | 7.96 | 8.01 | 0.01 | 0.13% | 7.94 | 8.08 | 94635 | 7589 | 2.36% |
| 2025-11-04 | 7.84 | 8.00 | 0.11 | 1.39% | 7.83 | 8.10 | 130811 | 10464 | 3.27% |
| 2025-11-03 | 7.71 | 7.89 | 0.18 | 2.33% | 7.70 | 7.95 | 113166 | 8877 | 2.83% |
| 2025-10-31 | 7.67 | 7.71 | 0.05 | 0.65% | 7.61 | 7.72 | 57700 | 4427 | 1.44% |
| 2025-10-30 | 7.70 | 7.66 | -0.09 | -1.16% | 7.65 | 7.78 | 75047 | 5788 | 1.87% |
| 2025-10-29 | 7.82 | 7.75 | -0.15 | -1.90% | 7.64 | 7.91 | 89660 | 6928 | 2.24% |
| 2025-10-28 | 7.70 | 7.90 | 0.19 | 2.46% | 7.65 | 7.95 | 122267 | 9548 | 3.05% |
| 2025-10-27 | 7.72 | 7.71 | 0.01 | 0.13% | 7.64 | 7.86 | 90523 | 6983 | 2.26% |
| 2025-10-24 | 7.76 | 7.70 | -0.06 | -0.77% | 7.68 | 7.80 | 93787 | 7248 | 2.34% |
| 2025-10-23 | 7.84 | 7.76 | -0.05 | -0.64% | 7.65 | 7.88 | 165356 | 12856 | 4.13% |
| 2025-10-22 | 7.50 | 7.81 | 0.29 | 3.86% | 7.48 | 8.05 | 298291 | 23514 | 7.45% |
| 2025-10-21 | 7.45 | 7.52 | 0.06 | 0.80% | 7.43 | 7.53 | 61482 | 4602 | 1.54% |
| 2025-10-20 | 7.49 | 7.46 | 0.03 | 0.40% | 7.40 | 7.50 | 58027 | 4319 | 1.45% |
| 2025-10-17 | 7.50 | 7.43 | -0.14 | -1.85% | 7.43 | 7.55 | 93614 | 7012 | 2.34% |
| 2025-10-16 | 7.63 | 7.57 | -0.11 | -1.43% | 7.47 | 7.73 | 167621 | 12683 | 4.19% |
| 2025-10-15 | 7.35 | 7.68 | 0.35 | 4.77% | 7.27 | 8.06 | 236168 | 18301 | 5.90% |
| 2025-10-14 | 7.27 | 7.33 | 0.05 | 0.69% | 7.27 | 7.36 | 52944 | 3876 | 1.32% |
| 2025-10-13 | 7.20 | 7.28 | -0.05 | -0.68% | 7.08 | 7.28 | 53492 | 3855 | 1.34% |
| 2025-10-10 | 7.21 | 7.33 | 0.10 | 1.38% | 7.19 | 7.35 | 51636 | 3766 | 1.29% |
| 2025-10-09 | 7.23 | 7.23 | 0.00 | 0.00% | 7.16 | 7.24 | 38247 | 2753 | 0.96% |
| 2025-09-30 | 7.27 | 7.23 | -0.01 | -0.14% | 7.21 | 7.27 | 34078 | 2466 | 0.85% |
| 2025-09-29 | 7.27 | 7.24 | -0.03 | -0.41% | 7.14 | 7.29 | 36000 | 2594 | 0.90% |
| 2025-09-26 | 7.20 | 7.27 | 0.03 | 0.41% | 7.17 | 7.31 | 44821 | 3253 | 1.12% |
| 2025-09-25 | 7.36 | 7.24 | -0.12 | -1.63% | 7.22 | 7.37 | 51691 | 3760 | 1.29% |
| 2025-09-24 | 7.25 | 7.36 | 0.08 | 1.10% | 7.19 | 7.44 | 54811 | 4033 | 1.37% |
| 2025-09-23 | 7.40 | 7.28 | -0.10 | -1.36% | 7.19 | 7.47 | 68694 | 5023 | 1.72% |
| 2025-09-22 | 7.33 | 7.38 | 0.03 | 0.41% | 7.31 | 7.43 | 45521 | 3350 | 1.14% |
| 2025-09-19 | 7.35 | 7.35 | -0.01 | -0.14% | 7.31 | 7.38 | 39067 | 2867 | 0.98% |
| 2025-09-18 | 7.49 | 7.36 | -0.13 | -1.74% | 7.31 | 7.49 | 83573 | 6185 | 2.09% |
| 2025-09-17 | 7.55 | 7.49 | -0.06 | -0.79% | 7.47 | 7.55 | 58868 | 4409 | 1.47% |
| 2025-09-16 | 7.57 | 7.55 | 0.01 | 0.13% | 7.48 | 7.60 | 60134 | 4529 | 1.50% |
| 2025-09-15 | 7.52 | 7.54 | 0.02 | 0.27% | 7.46 | 7.54 | 52995 | 3975 | 1.32% |
| 2025-09-12 | 7.52 | 7.52 | -0.01 | -0.13% | 7.47 | 7.56 | 62136 | 4670 | 1.55% |
| 2025-09-11 | 7.51 | 7.53 | 0.01 | 0.13% | 7.41 | 7.54 | 68832 | 5140 | 1.72% |
| 2025-09-10 | 7.50 | 7.52 | 0.02 | 0.27% | 7.44 | 7.55 | 48650 | 3647 | 1.22% |
| 2025-09-09 | 7.54 | 7.50 | -0.03 | -0.40% | 7.45 | 7.57 | 59002 | 4429 | 1.47% |
| 2025-09-08 | 7.46 | 7.53 | 0.03 | 0.40% | 7.42 | 7.57 | 77635 | 5825 | 1.94% |