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 | 7.31 | 7.22 | -0.09 | -1.23% | 7.15 | 7.31 | 107303 | 7754 | 1.78% |
| 2025-12-15 | 7.35 | 7.31 | -0.01 | -0.14% | 7.30 | 7.45 | 137734 | 10135 | 2.29% |
| 2025-12-12 | 7.40 | 7.32 | -0.10 | -1.35% | 7.30 | 7.44 | 142197 | 10475 | 2.36% |
| 2025-12-11 | 7.59 | 7.42 | -0.12 | -1.59% | 7.42 | 7.60 | 96482 | 7224 | 1.60% |
| 2025-12-10 | 7.58 | 7.54 | -0.05 | -0.66% | 7.50 | 7.62 | 96735 | 7306 | 1.61% |
| 2025-12-09 | 7.65 | 7.59 | -0.08 | -1.04% | 7.58 | 7.70 | 97288 | 7441 | 1.62% |
| 2025-12-08 | 7.63 | 7.67 | 0.05 | 0.66% | 7.60 | 7.69 | 128344 | 9798 | 2.13% |
| 2025-12-05 | 7.42 | 7.62 | 0.16 | 2.14% | 7.38 | 7.62 | 133357 | 10031 | 2.21% |
| 2025-12-04 | 7.43 | 7.46 | 0.03 | 0.40% | 7.40 | 7.57 | 122975 | 9197 | 2.04% |
| 2025-12-03 | 7.60 | 7.43 | -0.15 | -1.98% | 7.39 | 7.60 | 145682 | 10860 | 2.42% |
| 2025-12-02 | 7.64 | 7.58 | -0.06 | -0.79% | 7.51 | 7.64 | 101467 | 7677 | 1.68% |
| 2025-12-01 | 7.62 | 7.64 | 0.02 | 0.26% | 7.57 | 7.70 | 124136 | 9503 | 2.06% |
| 2025-11-28 | 7.53 | 7.62 | 0.10 | 1.33% | 7.41 | 7.63 | 116837 | 8816 | 1.94% |
| 2025-11-27 | 7.52 | 7.52 | 0.01 | 0.13% | 7.47 | 7.60 | 101701 | 7669 | 1.69% |
| 2025-11-26 | 7.70 | 7.51 | -0.20 | -2.59% | 7.48 | 7.74 | 175663 | 13351 | 2.92% |
| 2025-11-25 | 7.69 | 7.71 | 0.05 | 0.65% | 7.69 | 7.82 | 139886 | 10850 | 2.32% |
| 2025-11-24 | 7.62 | 7.66 | 0.05 | 0.66% | 7.52 | 7.71 | 138372 | 10536 | 2.30% |
| 2025-11-21 | 7.82 | 7.61 | -0.29 | -3.67% | 7.51 | 7.89 | 242244 | 18590 | 4.02% |
| 2025-11-20 | 8.05 | 7.90 | -0.14 | -1.74% | 7.86 | 8.08 | 217680 | 17306 | 3.61% |
| 2025-11-19 | 8.10 | 8.04 | -0.07 | -0.86% | 7.99 | 8.15 | 227638 | 18336 | 3.78% |
| 2025-11-18 | 8.00 | 8.11 | 0.06 | 0.75% | 7.95 | 8.19 | 345034 | 27941 | 5.73% |
| 2025-11-17 | 7.99 | 8.05 | 0.15 | 1.90% | 7.91 | 8.05 | 288083 | 23072 | 4.78% |
| 2025-11-14 | 7.72 | 7.90 | 0.14 | 1.80% | 7.72 | 8.04 | 302849 | 23968 | 5.03% |
| 2025-11-13 | 7.70 | 7.76 | 0.05 | 0.65% | 7.63 | 7.82 | 112307 | 8690 | 1.86% |
| 2025-11-12 | 7.83 | 7.71 | -0.12 | -1.53% | 7.67 | 7.84 | 119144 | 9214 | 1.98% |
| 2025-11-11 | 7.78 | 7.83 | 0.05 | 0.64% | 7.76 | 7.87 | 106556 | 8336 | 1.77% |
| 2025-11-10 | 7.80 | 7.78 | -0.03 | -0.38% | 7.73 | 7.84 | 114781 | 8922 | 1.91% |
| 2025-11-07 | 7.85 | 7.81 | -0.09 | -1.14% | 7.79 | 7.89 | 129294 | 10133 | 2.15% |
| 2025-11-06 | 7.84 | 7.90 | 0.06 | 0.77% | 7.78 | 7.91 | 120351 | 9458 | 2.00% |
| 2025-11-05 | 7.76 | 7.84 | 0.02 | 0.26% | 7.72 | 7.87 | 118350 | 9263 | 1.97% |
| 2025-11-04 | 7.90 | 7.82 | -0.11 | -1.39% | 7.76 | 7.91 | 138690 | 10859 | 2.30% |
| 2025-11-03 | 7.84 | 7.93 | 0.09 | 1.15% | 7.79 | 8.00 | 242058 | 19128 | 4.02% |
| 2025-10-31 | 7.66 | 7.84 | 0.18 | 2.35% | 7.66 | 7.85 | 212866 | 16581 | 3.53% |
| 2025-10-30 | 7.77 | 7.66 | -0.11 | -1.42% | 7.65 | 7.79 | 119961 | 9253 | 1.99% |
| 2025-10-29 | 7.74 | 7.77 | 0.00 | 0.00% | 7.72 | 7.80 | 116741 | 9052 | 1.94% |
| 2025-10-28 | 7.69 | 7.77 | 0.05 | 0.65% | 7.66 | 7.80 | 147767 | 11459 | 2.45% |
| 2025-10-27 | 7.76 | 7.72 | 0.08 | 1.05% | 7.67 | 7.77 | 131201 | 10113 | 2.18% |
| 2025-10-24 | 7.60 | 7.64 | 0.06 | 0.79% | 7.57 | 7.66 | 110661 | 8439 | 1.84% |
| 2025-10-23 | 7.59 | 7.58 | -0.02 | -0.26% | 7.47 | 7.59 | 95874 | 7211 | 1.59% |
| 2025-10-22 | 7.58 | 7.60 | 0.02 | 0.26% | 7.52 | 7.66 | 110218 | 8378 | 1.83% |
| 2025-10-21 | 7.42 | 7.58 | 0.16 | 2.16% | 7.39 | 7.59 | 158069 | 11912 | 2.62% |
| 2025-10-20 | 7.36 | 7.42 | 0.13 | 1.78% | 7.35 | 7.43 | 108014 | 7986 | 1.79% |
| 2025-10-17 | 7.50 | 7.29 | -0.23 | -3.06% | 7.27 | 7.53 | 194086 | 14323 | 3.22% |
| 2025-10-16 | 7.68 | 7.52 | -0.20 | -2.59% | 7.50 | 7.69 | 178090 | 13483 | 2.96% |
| 2025-10-15 | 7.57 | 7.72 | 0.22 | 2.93% | 7.50 | 7.72 | 237083 | 18142 | 3.94% |
| 2025-10-14 | 7.63 | 7.50 | -0.09 | -1.19% | 7.48 | 7.71 | 192190 | 14592 | 3.19% |
| 2025-10-13 | 7.47 | 7.59 | -0.15 | -1.94% | 7.32 | 7.62 | 217055 | 16292 | 3.60% |
| 2025-10-10 | 7.72 | 7.74 | -0.02 | -0.26% | 7.71 | 7.91 | 193324 | 15067 | 3.21% |
| 2025-10-09 | 7.73 | 7.76 | 0.00 | 0.00% | 7.61 | 7.78 | 206403 | 15879 | 3.43% |
| 2025-09-30 | 7.82 | 7.76 | -0.04 | -0.51% | 7.75 | 7.92 | 140316 | 10947 | 2.33% |
| 2025-09-29 | 7.73 | 7.80 | 0.03 | 0.39% | 7.60 | 7.81 | 192673 | 14884 | 3.20% |
| 2025-09-26 | 7.70 | 7.77 | 0.05 | 0.65% | 7.63 | 8.00 | 243813 | 19058 | 4.05% |
| 2025-09-25 | 7.92 | 7.72 | -0.23 | -2.89% | 7.71 | 7.97 | 255762 | 19978 | 4.25% |
| 2025-09-24 | 7.87 | 7.95 | 0.03 | 0.38% | 7.81 | 7.96 | 166664 | 13151 | 2.77% |
| 2025-09-23 | 7.99 | 7.92 | -0.10 | -1.25% | 7.77 | 8.01 | 253333 | 19898 | 4.21% |
| 2025-09-22 | 7.98 | 8.02 | 0.00 | 0.00% | 7.95 | 8.08 | 186874 | 14969 | 3.10% |
| 2025-09-19 | 8.26 | 8.02 | -0.20 | -2.43% | 7.98 | 8.27 | 313821 | 25295 | 5.21% |
| 2025-09-18 | 8.22 | 8.22 | 0.00 | 0.00% | 8.10 | 8.49 | 572727 | 47566 | 9.51% |
| 2025-09-17 | 8.15 | 8.22 | 0.08 | 0.98% | 8.08 | 8.25 | 304323 | 24926 | 5.05% |
| 2025-09-16 | 7.95 | 8.14 | 0.16 | 2.01% | 7.95 | 8.14 | 272269 | 21971 | 4.52% |
| 2025-09-15 | 8.00 | 7.98 | -0.04 | -0.50% | 7.93 | 8.12 | 265706 | 21297 | 4.41% |
| 2025-09-12 | 7.98 | 8.02 | 0.08 | 1.01% | 7.90 | 8.25 | 464090 | 37656 | 7.71% |
| 2025-09-11 | 7.77 | 7.94 | 0.15 | 1.93% | 7.68 | 7.95 | 221762 | 17380 | 3.68% |
| 2025-09-10 | 7.83 | 7.79 | -0.08 | -1.02% | 7.77 | 7.91 | 151628 | 11858 | 2.52% |
| 2025-09-09 | 7.97 | 7.87 | -0.10 | -1.25% | 7.84 | 8.01 | 197936 | 15645 | 3.29% |
| 2025-09-08 | 7.93 | 7.97 | 0.05 | 0.63% | 7.87 | 8.02 | 200234 | 15906 | 3.32% |