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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 7.03 | 7.49 | 0.47 | 6.70% | 7.03 | 7.55 | 252721 | 18713 | 6.32% |
| 2025-12-12 | 7.05 | 7.02 | -0.04 | -0.57% | 7.00 | 7.16 | 71338 | 5051 | 1.79% |
| 2025-12-11 | 7.21 | 7.06 | -0.09 | -1.26% | 7.04 | 7.24 | 105899 | 7528 | 2.65% |
| 2025-12-10 | 7.21 | 7.15 | -0.06 | -0.83% | 7.12 | 7.23 | 68878 | 4933 | 1.72% |
| 2025-12-09 | 7.27 | 7.21 | -0.04 | -0.55% | 7.21 | 7.30 | 68604 | 4974 | 1.72% |
| 2025-12-08 | 7.39 | 7.25 | -0.14 | -1.89% | 7.21 | 7.41 | 103111 | 7523 | 2.58% |
| 2025-12-05 | 7.26 | 7.39 | 0.19 | 2.64% | 7.14 | 7.41 | 85253 | 6228 | 2.13% |
| 2025-12-04 | 7.24 | 7.20 | 0.01 | 0.14% | 7.08 | 7.28 | 64986 | 4662 | 1.63% |
| 2025-12-03 | 7.22 | 7.19 | -0.01 | -0.14% | 7.13 | 7.25 | 63726 | 4570 | 1.59% |
| 2025-12-02 | 7.32 | 7.20 | -0.10 | -1.37% | 7.14 | 7.33 | 89044 | 6408 | 2.23% |
| 2025-12-01 | 7.28 | 7.30 | 0.05 | 0.69% | 7.25 | 7.48 | 116687 | 8595 | 2.92% |
| 2025-11-28 | 7.19 | 7.25 | 0.06 | 0.83% | 7.09 | 7.26 | 57985 | 4167 | 1.45% |
| 2025-11-27 | 7.09 | 7.19 | 0.06 | 0.84% | 7.09 | 7.28 | 76468 | 5513 | 1.91% |
| 2025-11-26 | 7.10 | 7.13 | 0.00 | 0.00% | 7.04 | 7.21 | 67892 | 4851 | 1.70% |
| 2025-11-25 | 6.95 | 7.13 | 0.24 | 3.48% | 6.92 | 7.16 | 108377 | 7686 | 2.71% |
| 2025-11-24 | 6.98 | 6.89 | 0.01 | 0.15% | 6.80 | 7.02 | 113227 | 7810 | 2.83% |
| 2025-11-21 | 7.18 | 6.88 | -0.33 | -4.58% | 6.86 | 7.24 | 159303 | 11124 | 3.99% |
| 2025-11-20 | 7.24 | 7.21 | 0.03 | 0.42% | 7.16 | 7.34 | 109289 | 7922 | 2.74% |
| 2025-11-19 | 7.70 | 7.18 | -0.53 | -6.87% | 7.15 | 7.71 | 202316 | 14839 | 5.06% |
| 2025-11-18 | 7.65 | 7.71 | 0.05 | 0.65% | 7.63 | 7.78 | 132630 | 10211 | 3.32% |
| 2025-11-17 | 7.68 | 7.66 | -0.02 | -0.26% | 7.56 | 7.74 | 84838 | 6475 | 2.12% |
| 2025-11-14 | 7.69 | 7.68 | -0.01 | -0.13% | 7.62 | 7.78 | 107427 | 8292 | 2.69% |
| 2025-11-13 | 7.73 | 7.69 | -0.06 | -0.77% | 7.55 | 7.76 | 126601 | 9711 | 3.17% |
| 2025-11-12 | 7.60 | 7.75 | 0.14 | 1.84% | 7.51 | 7.89 | 193426 | 14961 | 4.84% |
| 2025-11-11 | 7.51 | 7.61 | 0.10 | 1.33% | 7.48 | 7.63 | 90602 | 6843 | 2.27% |
| 2025-11-10 | 7.75 | 7.51 | -0.21 | -2.72% | 7.47 | 7.75 | 131588 | 9931 | 3.29% |
| 2025-11-07 | 7.65 | 7.72 | 0.05 | 0.65% | 7.57 | 7.76 | 99013 | 7595 | 2.48% |
| 2025-11-06 | 7.66 | 7.67 | 0.03 | 0.39% | 7.59 | 7.80 | 103874 | 7956 | 2.60% |
| 2025-11-05 | 7.46 | 7.64 | 0.11 | 1.46% | 7.45 | 7.71 | 99767 | 7600 | 2.50% |
| 2025-11-04 | 7.75 | 7.53 | -0.08 | -1.05% | 7.48 | 7.75 | 109775 | 8332 | 2.75% |
| 2025-11-03 | 7.64 | 7.61 | -0.06 | -0.78% | 7.52 | 7.68 | 121088 | 9189 | 3.03% |
| 2025-10-31 | 7.62 | 7.67 | 0.07 | 0.92% | 7.60 | 7.80 | 85735 | 6616 | 2.15% |
| 2025-10-30 | 7.79 | 7.60 | -0.15 | -1.94% | 7.55 | 7.79 | 98854 | 7544 | 2.47% |
| 2025-10-29 | 7.85 | 7.75 | -0.09 | -1.15% | 7.66 | 7.88 | 122556 | 9469 | 3.07% |
| 2025-10-28 | 7.95 | 7.84 | -0.11 | -1.38% | 7.77 | 7.95 | 122146 | 9583 | 3.06% |
| 2025-10-27 | 8.26 | 7.95 | -0.27 | -3.28% | 7.88 | 8.43 | 249602 | 20089 | 6.25% |
| 2025-10-24 | 7.82 | 8.22 | 0.39 | 4.98% | 7.78 | 8.25 | 233666 | 18869 | 5.85% |
| 2025-10-23 | 7.75 | 7.83 | 0.04 | 0.51% | 7.68 | 7.84 | 96230 | 7458 | 2.41% |
| 2025-10-22 | 7.86 | 7.79 | -0.11 | -1.39% | 7.74 | 8.03 | 111187 | 8722 | 2.78% |
| 2025-10-21 | 7.57 | 7.90 | 0.37 | 4.91% | 7.51 | 8.06 | 189546 | 14830 | 4.74% |
| 2025-10-20 | 7.65 | 7.53 | -0.04 | -0.53% | 7.45 | 7.71 | 122153 | 9228 | 3.06% |
| 2025-10-17 | 7.80 | 7.57 | -0.27 | -3.44% | 7.54 | 7.89 | 136307 | 10506 | 3.41% |
| 2025-10-16 | 8.10 | 7.84 | -0.29 | -3.57% | 7.80 | 8.12 | 137109 | 10804 | 3.43% |
| 2025-10-15 | 7.96 | 8.13 | 0.20 | 2.52% | 7.87 | 8.13 | 129151 | 10353 | 3.23% |
| 2025-10-14 | 8.16 | 7.93 | -0.18 | -2.22% | 7.90 | 8.32 | 184307 | 14915 | 4.61% |
| 2025-10-13 | 7.65 | 8.11 | -0.02 | -0.25% | 7.59 | 8.16 | 208309 | 16517 | 5.21% |
| 2025-10-10 | 8.13 | 8.13 | 0.01 | 0.12% | 8.06 | 8.27 | 209315 | 17049 | 5.24% |
| 2025-10-09 | 8.55 | 8.12 | -0.54 | -6.24% | 8.08 | 8.56 | 347961 | 28717 | 8.71% |
| 2025-09-30 | 8.47 | 8.66 | 0.16 | 1.88% | 8.35 | 8.78 | 341172 | 29199 | 8.54% |
| 2025-09-29 | 8.02 | 8.50 | 0.50 | 6.25% | 8.02 | 8.68 | 541771 | 45695 | 13.56% |
| 2025-09-26 | 8.13 | 8.00 | -0.18 | -2.20% | 7.96 | 8.23 | 231739 | 18748 | 5.80% |
| 2025-09-25 | 7.86 | 8.18 | 0.24 | 3.02% | 7.82 | 8.22 | 318957 | 25837 | 7.98% |
| 2025-09-24 | 7.52 | 7.94 | 0.41 | 5.44% | 7.36 | 8.07 | 378626 | 29744 | 9.48% |
| 2025-09-23 | 7.70 | 7.53 | -0.18 | -2.33% | 7.30 | 7.73 | 328605 | 24570 | 8.22% |
| 2025-09-22 | 7.85 | 7.71 | -0.05 | -0.64% | 7.65 | 7.95 | 371818 | 28943 | 9.31% |
| 2025-09-19 | 8.31 | 7.76 | -0.02 | -0.26% | 7.65 | 8.56 | 699703 | 55890 | 17.51% |
| 2025-09-18 | 7.59 | 7.78 | 0.19 | 2.50% | 7.56 | 7.92 | 399439 | 30962 | 10.00% |
| 2025-09-17 | 7.47 | 7.59 | 0.12 | 1.61% | 7.41 | 7.88 | 315019 | 23995 | 7.88% |
| 2025-09-16 | 7.30 | 7.47 | 0.18 | 2.47% | 7.21 | 7.47 | 204987 | 15018 | 5.13% |
| 2025-09-15 | 7.26 | 7.29 | 0.02 | 0.28% | 7.20 | 7.35 | 183745 | 13361 | 4.60% |
| 2025-09-12 | 7.25 | 7.27 | 0.04 | 0.55% | 7.18 | 7.74 | 305618 | 22508 | 7.65% |
| 2025-09-11 | 7.20 | 7.23 | 0.08 | 1.12% | 7.14 | 7.30 | 163365 | 11769 | 4.09% |
| 2025-09-10 | 7.16 | 7.15 | 0.02 | 0.28% | 7.08 | 7.22 | 137771 | 9854 | 3.45% |
| 2025-09-09 | 7.28 | 7.13 | -0.16 | -2.19% | 7.09 | 7.30 | 253041 | 18187 | 6.33% |
| 2025-09-08 | 7.08 | 7.29 | 0.28 | 3.99% | 7.02 | 7.41 | 328597 | 23810 | 8.22% |