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 | 7.72 | 7.70 | 0.03 | 0.39% | 7.61 | 7.73 | 136370 | 10476 | 1.44% |
| 2025-12-15 | 7.63 | 7.67 | 0.01 | 0.13% | 7.61 | 7.74 | 104854 | 8063 | 1.11% |
| 2025-12-12 | 7.68 | 7.66 | -0.04 | -0.52% | 7.62 | 7.77 | 106961 | 8221 | 1.13% |
| 2025-12-11 | 7.69 | 7.70 | 0.04 | 0.52% | 7.58 | 7.73 | 167260 | 12803 | 1.77% |
| 2025-12-10 | 7.59 | 7.66 | 0.08 | 1.06% | 7.50 | 7.67 | 101733 | 7715 | 1.07% |
| 2025-12-09 | 7.59 | 7.58 | -0.02 | -0.26% | 7.56 | 7.71 | 92671 | 7082 | 0.98% |
| 2025-12-08 | 7.71 | 7.60 | -0.06 | -0.78% | 7.58 | 7.72 | 109570 | 8356 | 1.16% |
| 2025-12-05 | 7.67 | 7.66 | 0.02 | 0.26% | 7.58 | 7.82 | 137698 | 10547 | 1.46% |
| 2025-12-04 | 7.60 | 7.64 | 0.01 | 0.13% | 7.54 | 7.69 | 118320 | 9009 | 1.25% |
| 2025-12-03 | 7.53 | 7.63 | 0.14 | 1.87% | 7.50 | 7.74 | 198045 | 15095 | 2.09% |
| 2025-12-02 | 7.50 | 7.49 | -0.02 | -0.27% | 7.44 | 7.53 | 105076 | 7871 | 1.11% |
| 2025-12-01 | 7.37 | 7.51 | 0.12 | 1.62% | 7.36 | 7.57 | 130049 | 9752 | 1.37% |
| 2025-11-28 | 7.32 | 7.39 | 0.07 | 0.96% | 7.26 | 7.39 | 177520 | 12989 | 1.88% |
| 2025-11-27 | 7.19 | 7.32 | 0.27 | 3.83% | 7.19 | 7.65 | 371299 | 27634 | 3.92% |
| 2025-11-26 | 7.11 | 7.05 | -0.03 | -0.42% | 7.03 | 7.15 | 78576 | 5567 | 0.83% |
| 2025-11-25 | 7.00 | 7.08 | 0.08 | 1.14% | 6.98 | 7.13 | 88265 | 6238 | 0.93% |
| 2025-11-24 | 7.03 | 7.00 | 0.01 | 0.14% | 6.98 | 7.09 | 87573 | 6145 | 0.93% |
| 2025-11-21 | 7.30 | 6.99 | -0.34 | -4.64% | 6.97 | 7.31 | 182455 | 12923 | 1.93% |
| 2025-11-20 | 7.48 | 7.33 | -0.13 | -1.74% | 7.31 | 7.49 | 97254 | 7173 | 1.03% |
| 2025-11-19 | 7.52 | 7.46 | -0.05 | -0.67% | 7.40 | 7.58 | 94700 | 7074 | 1.00% |
| 2025-11-18 | 7.71 | 7.51 | -0.23 | -2.97% | 7.48 | 7.75 | 151242 | 11444 | 1.60% |
| 2025-11-17 | 7.73 | 7.74 | -0.01 | -0.13% | 7.69 | 7.79 | 129546 | 10023 | 1.37% |
| 2025-11-14 | 7.80 | 7.75 | -0.03 | -0.39% | 7.74 | 7.90 | 166274 | 13009 | 1.76% |
| 2025-11-13 | 7.72 | 7.78 | 0.03 | 0.39% | 7.68 | 7.79 | 147862 | 11451 | 1.56% |
| 2025-11-12 | 7.79 | 7.75 | -0.04 | -0.51% | 7.69 | 7.81 | 145291 | 11242 | 1.54% |
| 2025-11-11 | 7.73 | 7.79 | 0.03 | 0.39% | 7.69 | 7.82 | 163952 | 12739 | 1.73% |
| 2025-11-10 | 7.76 | 7.76 | 0.09 | 1.17% | 7.69 | 7.85 | 253117 | 19657 | 2.67% |
| 2025-11-07 | 7.53 | 7.67 | 0.12 | 1.59% | 7.47 | 7.73 | 216763 | 16601 | 2.29% |
| 2025-11-06 | 7.45 | 7.55 | 0.08 | 1.07% | 7.44 | 7.68 | 160576 | 12143 | 1.70% |
| 2025-11-05 | 7.39 | 7.47 | -0.02 | -0.27% | 7.35 | 7.54 | 142799 | 10630 | 1.51% |
| 2025-11-04 | 7.72 | 7.49 | -0.23 | -2.98% | 7.44 | 7.73 | 364690 | 27508 | 3.85% |
| 2025-11-03 | 7.54 | 7.72 | 0.40 | 5.46% | 7.41 | 7.81 | 549068 | 41766 | 5.80% |
| 2025-10-31 | 7.29 | 7.32 | 0.04 | 0.55% | 7.29 | 7.38 | 96705 | 7091 | 1.02% |
| 2025-10-30 | 7.39 | 7.28 | -0.11 | -1.49% | 7.28 | 7.40 | 125625 | 9201 | 1.33% |
| 2025-10-29 | 7.34 | 7.39 | 0.09 | 1.23% | 7.29 | 7.44 | 168808 | 12441 | 1.78% |
| 2025-10-28 | 7.32 | 7.30 | -0.03 | -0.41% | 7.28 | 7.36 | 98804 | 7220 | 1.04% |
| 2025-10-27 | 7.38 | 7.33 | -0.03 | -0.41% | 7.27 | 7.39 | 156462 | 11452 | 1.65% |
| 2025-10-24 | 7.36 | 7.36 | 0.01 | 0.14% | 7.33 | 7.45 | 133377 | 9843 | 1.41% |
| 2025-10-23 | 7.27 | 7.35 | 0.06 | 0.82% | 7.26 | 7.36 | 92321 | 6743 | 0.98% |
| 2025-10-22 | 7.32 | 7.29 | -0.11 | -1.49% | 7.26 | 7.39 | 157745 | 11548 | 1.67% |
| 2025-10-21 | 7.44 | 7.40 | 0.02 | 0.27% | 7.28 | 7.50 | 246429 | 18182 | 2.60% |
| 2025-10-20 | 7.50 | 7.38 | 0.22 | 3.07% | 7.32 | 7.55 | 340101 | 25259 | 3.59% |
| 2025-10-17 | 7.24 | 7.16 | -0.06 | -0.83% | 7.11 | 7.26 | 93098 | 6679 | 0.98% |
| 2025-10-16 | 7.27 | 7.22 | -0.06 | -0.82% | 7.19 | 7.36 | 111240 | 8062 | 1.18% |
| 2025-10-15 | 7.27 | 7.28 | 0.01 | 0.14% | 7.23 | 7.33 | 87526 | 6363 | 0.92% |
| 2025-10-14 | 7.36 | 7.27 | -0.07 | -0.95% | 7.20 | 7.38 | 136480 | 9927 | 1.44% |
| 2025-10-13 | 7.20 | 7.34 | 0.00 | 0.00% | 7.06 | 7.35 | 150036 | 10865 | 1.59% |
| 2025-10-10 | 7.22 | 7.34 | 0.11 | 1.52% | 7.17 | 7.35 | 184166 | 13398 | 1.95% |
| 2025-10-09 | 7.11 | 7.23 | 0.17 | 2.41% | 7.11 | 7.27 | 157675 | 11321 | 1.67% |
| 2025-09-30 | 7.05 | 7.06 | -0.01 | -0.14% | 7.03 | 7.08 | 80904 | 5706 | 0.85% |
| 2025-09-29 | 7.09 | 7.07 | 0.07 | 1.00% | 6.99 | 7.12 | 111340 | 7851 | 1.18% |
| 2025-09-26 | 6.83 | 7.00 | 0.19 | 2.79% | 6.79 | 7.04 | 175434 | 12233 | 1.85% |
| 2025-09-25 | 6.88 | 6.81 | -0.07 | -1.02% | 6.80 | 6.89 | 77881 | 5325 | 0.82% |
| 2025-09-24 | 6.80 | 6.88 | 0.09 | 1.33% | 6.75 | 6.90 | 66545 | 4562 | 0.70% |
| 2025-09-23 | 6.93 | 6.79 | -0.10 | -1.45% | 6.71 | 6.96 | 94498 | 6409 | 1.00% |
| 2025-09-22 | 6.96 | 6.89 | -0.06 | -0.86% | 6.88 | 6.96 | 65522 | 4521 | 0.69% |
| 2025-09-19 | 6.92 | 6.95 | 0.00 | 0.00% | 6.91 | 7.05 | 95773 | 6653 | 1.01% |
| 2025-09-18 | 7.08 | 6.95 | -0.12 | -1.70% | 6.93 | 7.15 | 189881 | 13346 | 2.01% |
| 2025-09-17 | 6.95 | 7.07 | 0.17 | 2.46% | 6.95 | 7.11 | 221127 | 15538 | 2.34% |
| 2025-09-16 | 6.88 | 6.90 | 0.01 | 0.15% | 6.84 | 6.95 | 136251 | 9389 | 1.44% |
| 2025-09-15 | 6.95 | 6.89 | -0.08 | -1.15% | 6.88 | 7.03 | 154373 | 10688 | 1.63% |
| 2025-09-12 | 7.13 | 6.97 | -0.14 | -1.97% | 6.95 | 7.13 | 200352 | 14069 | 2.12% |
| 2025-09-11 | 7.12 | 7.11 | 0.01 | 0.14% | 7.05 | 7.12 | 82697 | 5861 | 0.87% |
| 2025-09-10 | 7.11 | 7.10 | -0.02 | -0.28% | 7.07 | 7.14 | 72337 | 5135 | 0.76% |
| 2025-09-09 | 7.07 | 7.12 | 0.05 | 0.71% | 7.04 | 7.15 | 153917 | 10938 | 1.63% |
| 2025-09-08 | 7.05 | 7.07 | 0.04 | 0.57% | 6.99 | 7.11 | 173465 | 12192 | 1.83% |