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 | 7.91 | 7.61 | -0.30 | -3.79% | 7.61 | 8.03 | 168535 | 13120 | 4.60% |
| 2025-12-15 | 7.97 | 7.91 | -0.14 | -1.74% | 7.87 | 8.17 | 196892 | 15682 | 5.38% |
| 2025-12-12 | 8.12 | 8.05 | 0.05 | 0.63% | 7.96 | 8.22 | 278575 | 22502 | 7.61% |
| 2025-12-11 | 8.12 | 8.00 | -0.15 | -1.84% | 7.92 | 8.15 | 280064 | 22399 | 7.65% |
| 2025-12-10 | 7.98 | 8.15 | 0.09 | 1.12% | 7.80 | 8.28 | 545073 | 43755 | 14.89% |
| 2025-12-09 | 7.68 | 8.06 | 0.73 | 9.96% | 7.59 | 8.06 | 341203 | 27101 | 9.32% |
| 2025-12-08 | 7.43 | 7.33 | -0.03 | -0.41% | 7.30 | 7.46 | 76717 | 5641 | 2.10% |
| 2025-12-05 | 7.25 | 7.36 | 0.10 | 1.38% | 7.10 | 7.41 | 121198 | 8791 | 3.31% |
| 2025-12-04 | 7.45 | 7.26 | -0.21 | -2.81% | 7.17 | 7.50 | 154123 | 11264 | 4.21% |
| 2025-12-03 | 7.62 | 7.47 | -0.20 | -2.61% | 7.46 | 7.63 | 140546 | 10562 | 3.84% |
| 2025-12-02 | 7.61 | 7.67 | 0.04 | 0.52% | 7.46 | 7.85 | 184272 | 14077 | 5.03% |
| 2025-12-01 | 7.81 | 7.63 | -0.18 | -2.30% | 7.60 | 7.81 | 196242 | 15049 | 5.36% |
| 2025-11-28 | 7.91 | 7.81 | -0.17 | -2.13% | 7.77 | 7.97 | 194215 | 15243 | 5.30% |
| 2025-11-27 | 7.91 | 7.98 | 0.02 | 0.25% | 7.72 | 7.98 | 247537 | 19423 | 6.76% |
| 2025-11-26 | 8.03 | 7.96 | -0.15 | -1.85% | 7.90 | 8.16 | 369502 | 29692 | 10.09% |
| 2025-11-25 | 7.92 | 8.11 | 0.19 | 2.40% | 7.73 | 8.11 | 483143 | 38260 | 13.20% |
| 2025-11-24 | 7.51 | 7.92 | 0.42 | 5.60% | 7.50 | 8.25 | 484527 | 38544 | 13.23% |
| 2025-11-21 | 7.89 | 7.50 | -0.50 | -6.25% | 7.45 | 7.98 | 320222 | 24551 | 8.75% |
| 2025-11-20 | 7.76 | 8.00 | 0.24 | 3.09% | 7.69 | 8.37 | 416084 | 33299 | 11.36% |
| 2025-11-19 | 7.71 | 7.76 | 0.15 | 1.97% | 7.49 | 8.09 | 327645 | 25395 | 8.95% |
| 2025-11-18 | 7.78 | 7.61 | -0.16 | -2.06% | 7.56 | 7.78 | 92957 | 7112 | 2.54% |
| 2025-11-17 | 7.88 | 7.77 | -0.03 | -0.38% | 7.70 | 7.88 | 91237 | 7081 | 2.49% |
| 2025-11-14 | 7.65 | 7.80 | 0.14 | 1.83% | 7.65 | 7.87 | 158593 | 12336 | 4.33% |
| 2025-11-13 | 7.57 | 7.66 | 0.12 | 1.59% | 7.47 | 7.69 | 124983 | 9512 | 3.41% |
| 2025-11-12 | 7.64 | 7.54 | -0.10 | -1.31% | 7.52 | 7.68 | 90534 | 6870 | 2.47% |
| 2025-11-11 | 7.65 | 7.64 | 0.02 | 0.26% | 7.57 | 7.67 | 92646 | 7073 | 2.53% |
| 2025-11-10 | 7.62 | 7.62 | 0.02 | 0.26% | 7.57 | 7.67 | 94017 | 7170 | 2.57% |
| 2025-11-07 | 7.54 | 7.60 | 0.07 | 0.93% | 7.50 | 7.62 | 122498 | 9289 | 3.35% |
| 2025-11-06 | 7.50 | 7.53 | 0.01 | 0.13% | 7.43 | 7.54 | 71979 | 5402 | 1.97% |
| 2025-11-05 | 7.45 | 7.52 | 0.09 | 1.21% | 7.40 | 7.58 | 102186 | 7669 | 2.79% |
| 2025-11-04 | 7.46 | 7.43 | -0.03 | -0.40% | 7.34 | 7.46 | 73523 | 5437 | 2.01% |
| 2025-11-03 | 7.40 | 7.46 | 0.07 | 0.95% | 7.38 | 7.49 | 91219 | 6793 | 2.49% |
| 2025-10-31 | 7.28 | 7.39 | 0.12 | 1.65% | 7.27 | 7.40 | 84416 | 6215 | 2.31% |
| 2025-10-30 | 7.41 | 7.27 | -0.13 | -1.76% | 7.26 | 7.41 | 86441 | 6324 | 2.36% |
| 2025-10-29 | 7.45 | 7.40 | -0.06 | -0.80% | 7.27 | 7.50 | 92504 | 6811 | 2.53% |
| 2025-10-28 | 7.52 | 7.46 | -0.06 | -0.80% | 7.44 | 7.55 | 82475 | 6170 | 2.25% |
| 2025-10-27 | 7.61 | 7.52 | -0.08 | -1.05% | 7.40 | 7.61 | 140667 | 10555 | 3.84% |
| 2025-10-24 | 7.65 | 7.60 | -0.03 | -0.39% | 7.57 | 7.66 | 91999 | 6999 | 2.51% |
| 2025-10-23 | 7.61 | 7.63 | 0.02 | 0.26% | 7.53 | 7.65 | 102395 | 7765 | 2.80% |
| 2025-10-22 | 7.56 | 7.61 | 0.04 | 0.53% | 7.50 | 7.66 | 132605 | 10088 | 3.62% |
| 2025-10-21 | 7.41 | 7.57 | 0.16 | 2.16% | 7.35 | 7.58 | 141972 | 10642 | 3.88% |
| 2025-10-20 | 7.25 | 7.41 | 0.15 | 2.07% | 7.25 | 7.43 | 122521 | 9033 | 3.35% |
| 2025-10-17 | 7.31 | 7.26 | -0.02 | -0.27% | 7.20 | 7.39 | 116456 | 8497 | 3.18% |
| 2025-10-16 | 7.41 | 7.28 | -0.13 | -1.75% | 7.26 | 7.45 | 108997 | 8030 | 2.98% |
| 2025-10-15 | 7.30 | 7.41 | 0.11 | 1.51% | 7.25 | 7.42 | 110087 | 8082 | 3.01% |
| 2025-10-14 | 7.34 | 7.30 | -0.04 | -0.54% | 7.25 | 7.43 | 105521 | 7764 | 2.88% |
| 2025-10-13 | 7.20 | 7.34 | -0.03 | -0.41% | 7.01 | 7.34 | 112851 | 8160 | 3.08% |
| 2025-10-10 | 7.30 | 7.37 | 0.06 | 0.82% | 7.26 | 7.46 | 123220 | 9088 | 3.37% |
| 2025-10-09 | 7.27 | 7.31 | 0.05 | 0.69% | 7.21 | 7.31 | 105157 | 7636 | 2.87% |
| 2025-09-30 | 7.28 | 7.26 | -0.01 | -0.14% | 7.24 | 7.31 | 71962 | 5231 | 1.97% |
| 2025-09-29 | 7.21 | 7.27 | 0.04 | 0.55% | 7.13 | 7.31 | 93105 | 6740 | 2.54% |
| 2025-09-26 | 7.20 | 7.23 | 0.04 | 0.56% | 7.08 | 7.30 | 93696 | 6770 | 2.56% |
| 2025-09-25 | 7.30 | 7.19 | -0.15 | -2.04% | 7.17 | 7.36 | 107301 | 7772 | 2.93% |
| 2025-09-24 | 7.16 | 7.34 | 0.15 | 2.09% | 7.14 | 7.40 | 144874 | 10624 | 3.96% |
| 2025-09-23 | 7.35 | 7.19 | -0.14 | -1.91% | 7.05 | 7.35 | 127005 | 9084 | 3.47% |
| 2025-09-22 | 7.25 | 7.33 | 0.06 | 0.83% | 7.16 | 7.39 | 131804 | 9582 | 3.60% |
| 2025-09-19 | 7.36 | 7.27 | -0.11 | -1.49% | 7.25 | 7.41 | 128935 | 9411 | 3.52% |
| 2025-09-18 | 7.66 | 7.38 | -0.28 | -3.66% | 7.31 | 7.66 | 207145 | 15564 | 5.66% |
| 2025-09-17 | 7.67 | 7.66 | -0.06 | -0.78% | 7.63 | 7.72 | 136879 | 10487 | 3.74% |
| 2025-09-16 | 7.85 | 7.72 | 0.03 | 0.39% | 7.58 | 7.87 | 183124 | 14092 | 5.00% |
| 2025-09-15 | 7.74 | 7.69 | -0.04 | -0.52% | 7.61 | 7.74 | 189806 | 14575 | 5.18% |
| 2025-09-12 | 7.86 | 7.73 | -0.20 | -2.52% | 7.66 | 7.87 | 300014 | 23239 | 8.19% |
| 2025-09-11 | 7.90 | 7.93 | 0.06 | 0.76% | 7.72 | 8.23 | 478449 | 37993 | 13.07% |
| 2025-09-10 | 7.79 | 7.87 | 0.00 | 0.00% | 7.61 | 8.13 | 597679 | 46556 | 16.32% |
| 2025-09-09 | 7.16 | 7.87 | 0.72 | 10.07% | 7.11 | 7.87 | 324201 | 25215 | 8.85% |
| 2025-09-08 | 7.06 | 7.15 | 0.07 | 0.99% | 7.06 | 7.20 | 98606 | 7025 | 2.69% |