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 | 7.50 | 7.19 | -0.45 | -5.89% | 7.16 | 7.50 | 216905 | 15767 | 5.64% |
| 2025-12-15 | 7.42 | 7.64 | 0.22 | 2.96% | 7.38 | 7.72 | 138181 | 10510 | 3.59% |
| 2025-12-12 | 7.54 | 7.42 | -0.13 | -1.72% | 7.40 | 7.58 | 97945 | 7334 | 2.55% |
| 2025-12-11 | 7.69 | 7.55 | -0.11 | -1.44% | 7.54 | 7.72 | 97197 | 7398 | 2.53% |
| 2025-12-10 | 7.72 | 7.66 | 0.01 | 0.13% | 7.57 | 7.73 | 73556 | 5639 | 1.91% |
| 2025-12-09 | 7.73 | 7.65 | -0.11 | -1.42% | 7.62 | 7.79 | 79003 | 6079 | 2.06% |
| 2025-12-08 | 7.74 | 7.76 | 0.02 | 0.26% | 7.67 | 7.84 | 108318 | 8405 | 2.82% |
| 2025-12-05 | 7.56 | 7.74 | 0.17 | 2.25% | 7.54 | 7.76 | 113324 | 8688 | 2.95% |
| 2025-12-04 | 7.66 | 7.57 | -0.05 | -0.66% | 7.51 | 7.72 | 84984 | 6446 | 2.21% |
| 2025-12-03 | 7.75 | 7.62 | -0.08 | -1.04% | 7.60 | 7.75 | 105034 | 8052 | 2.73% |
| 2025-12-02 | 7.70 | 7.70 | -0.05 | -0.65% | 7.60 | 7.76 | 110143 | 8468 | 2.87% |
| 2025-12-01 | 7.84 | 7.75 | -0.08 | -1.02% | 7.74 | 7.88 | 106512 | 8301 | 2.77% |
| 2025-11-28 | 7.67 | 7.83 | 0.12 | 1.56% | 7.64 | 7.83 | 89184 | 6934 | 2.32% |
| 2025-11-27 | 7.64 | 7.71 | 0.10 | 1.31% | 7.63 | 7.80 | 125911 | 9724 | 3.28% |
| 2025-11-26 | 7.58 | 7.61 | -0.04 | -0.52% | 7.54 | 7.74 | 125580 | 9615 | 3.27% |
| 2025-11-25 | 7.45 | 7.65 | 0.23 | 3.10% | 7.45 | 7.70 | 141454 | 10781 | 3.68% |
| 2025-11-24 | 7.51 | 7.42 | 0.05 | 0.68% | 7.33 | 7.52 | 136962 | 10164 | 3.56% |
| 2025-11-21 | 7.83 | 7.37 | -0.53 | -6.71% | 7.37 | 7.88 | 224785 | 16999 | 5.85% |
| 2025-11-20 | 8.16 | 7.90 | -0.17 | -2.11% | 7.86 | 8.19 | 191558 | 15284 | 4.98% |
| 2025-11-19 | 8.24 | 8.07 | -0.16 | -1.94% | 8.00 | 8.32 | 210902 | 17040 | 5.49% |
| 2025-11-18 | 8.40 | 8.23 | -0.23 | -2.72% | 8.19 | 8.53 | 183648 | 15231 | 4.78% |
| 2025-11-17 | 8.35 | 8.46 | 0.08 | 0.95% | 8.25 | 8.50 | 218487 | 18360 | 5.68% |
| 2025-11-14 | 8.38 | 8.38 | -0.08 | -0.95% | 8.37 | 8.53 | 224690 | 18936 | 5.85% |
| 2025-11-13 | 8.18 | 8.46 | 0.29 | 3.55% | 8.13 | 8.52 | 349278 | 29273 | 9.09% |
| 2025-11-12 | 8.39 | 8.17 | -0.22 | -2.62% | 8.07 | 8.39 | 246710 | 20136 | 6.42% |
| 2025-11-11 | 8.19 | 8.39 | 0.16 | 1.94% | 8.12 | 8.62 | 355290 | 29688 | 9.24% |
| 2025-11-10 | 8.34 | 8.23 | -0.11 | -1.32% | 8.18 | 8.37 | 253950 | 21009 | 6.61% |
| 2025-11-07 | 8.21 | 8.34 | 0.11 | 1.34% | 8.11 | 8.42 | 319058 | 26489 | 8.30% |
| 2025-11-06 | 8.27 | 8.23 | -0.05 | -0.60% | 8.07 | 8.29 | 272717 | 22321 | 7.10% |
| 2025-11-05 | 8.21 | 8.28 | -0.03 | -0.36% | 8.16 | 8.46 | 302010 | 25087 | 7.86% |
| 2025-11-04 | 8.30 | 8.31 | -0.01 | -0.12% | 8.12 | 8.48 | 385314 | 31864 | 10.02% |
| 2025-11-03 | 8.38 | 8.32 | -0.22 | -2.58% | 8.18 | 8.43 | 464608 | 38535 | 12.09% |
| 2025-10-31 | 8.66 | 8.54 | -0.29 | -3.28% | 8.46 | 9.00 | 570961 | 49181 | 14.85% |
| 2025-10-30 | 8.74 | 8.83 | -0.18 | -2.00% | 8.52 | 9.20 | 908910 | 80242 | 23.65% |
| 2025-10-29 | 8.70 | 9.01 | 0.42 | 4.89% | 8.68 | 9.45 | 1094927 | 101251 | 28.49% |
| 2025-10-28 | 8.35 | 8.59 | -0.14 | -1.60% | 8.23 | 8.99 | 754359 | 65238 | 19.63% |
| 2025-10-27 | 8.32 | 8.73 | 0.26 | 3.07% | 8.13 | 9.07 | 924567 | 80245 | 24.05% |
| 2025-10-24 | 9.40 | 8.47 | -0.26 | -2.98% | 8.37 | 9.60 | 1180387 | 108148 | 30.71% |
| 2025-10-23 | 7.96 | 8.73 | 0.79 | 9.95% | 7.95 | 8.73 | 835628 | 69209 | 21.74% |
| 2025-10-22 | 7.80 | 7.94 | 0.15 | 1.93% | 7.76 | 8.22 | 738402 | 58941 | 19.21% |
| 2025-10-21 | 8.22 | 7.79 | -0.17 | -2.14% | 7.73 | 8.50 | 944392 | 76057 | 24.57% |
| 2025-10-20 | 7.54 | 7.96 | 0.72 | 9.94% | 7.32 | 7.96 | 577289 | 44268 | 15.02% |
| 2025-10-17 | 7.56 | 7.24 | -0.46 | -5.97% | 7.21 | 7.56 | 751677 | 54902 | 19.56% |
| 2025-10-16 | 7.03 | 7.70 | 0.70 | 10.00% | 6.99 | 7.70 | 651906 | 48980 | 16.96% |
| 2025-10-15 | 6.79 | 7.00 | 0.18 | 2.64% | 6.79 | 7.08 | 213252 | 14897 | 5.55% |
| 2025-10-14 | 6.89 | 6.82 | -0.06 | -0.87% | 6.78 | 6.92 | 86417 | 5912 | 2.25% |
| 2025-10-13 | 6.72 | 6.88 | -0.03 | -0.43% | 6.63 | 6.92 | 117934 | 8035 | 3.07% |
| 2025-10-10 | 6.83 | 6.91 | 0.05 | 0.73% | 6.77 | 6.95 | 159668 | 11017 | 4.15% |
| 2025-10-09 | 6.83 | 6.86 | 0.12 | 1.78% | 6.78 | 7.08 | 194663 | 13428 | 5.06% |
| 2025-09-30 | 6.68 | 6.74 | 0.06 | 0.90% | 6.63 | 6.81 | 125017 | 8405 | 3.25% |
| 2025-09-29 | 6.62 | 6.68 | 0.06 | 0.91% | 6.49 | 6.70 | 81257 | 5387 | 2.11% |
| 2025-09-26 | 6.57 | 6.62 | 0.04 | 0.61% | 6.54 | 6.74 | 90818 | 6024 | 2.36% |
| 2025-09-25 | 6.74 | 6.58 | -0.11 | -1.64% | 6.56 | 6.76 | 90702 | 6022 | 2.36% |
| 2025-09-24 | 6.52 | 6.69 | 0.14 | 2.14% | 6.46 | 6.69 | 100898 | 6692 | 2.62% |
| 2025-09-23 | 6.75 | 6.55 | -0.27 | -3.96% | 6.42 | 6.81 | 152471 | 10031 | 3.97% |
| 2025-09-22 | 6.71 | 6.82 | 0.15 | 2.25% | 6.70 | 6.95 | 211003 | 14423 | 5.49% |
| 2025-09-19 | 6.68 | 6.67 | 0.05 | 0.76% | 6.60 | 6.80 | 91119 | 6081 | 2.37% |
| 2025-09-18 | 6.73 | 6.62 | -0.09 | -1.34% | 6.60 | 6.80 | 141366 | 9476 | 3.68% |
| 2025-09-17 | 6.80 | 6.71 | -0.08 | -1.18% | 6.69 | 6.85 | 183784 | 12392 | 4.78% |
| 2025-09-16 | 6.95 | 6.79 | 0.17 | 2.57% | 6.77 | 7.28 | 266225 | 18484 | 6.93% |
| 2025-09-15 | 6.58 | 6.62 | 0.04 | 0.61% | 6.55 | 6.64 | 55522 | 3664 | 1.44% |
| 2025-09-12 | 6.63 | 6.58 | -0.06 | -0.90% | 6.57 | 6.65 | 44771 | 2954 | 1.16% |
| 2025-09-11 | 6.62 | 6.64 | 0.02 | 0.30% | 6.54 | 6.64 | 58758 | 3873 | 1.53% |
| 2025-09-10 | 6.60 | 6.62 | 0.01 | 0.15% | 6.56 | 6.65 | 43303 | 2858 | 1.13% |
| 2025-09-09 | 6.65 | 6.61 | -0.04 | -0.60% | 6.58 | 6.68 | 64445 | 4271 | 1.68% |
| 2025-09-08 | 6.48 | 6.65 | 0.13 | 1.99% | 6.48 | 6.67 | 82846 | 5464 | 2.16% |