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 | 7.24 | 7.09 | -0.23 | -3.14% | 7.07 | 7.28 | 181404 | 12957 | 4.11% |
| 2025-12-15 | 7.25 | 7.32 | 0.07 | 0.97% | 7.17 | 7.32 | 204963 | 14897 | 4.65% |
| 2025-12-12 | 7.40 | 7.25 | -0.19 | -2.55% | 7.25 | 7.44 | 362813 | 26561 | 8.23% |
| 2025-12-11 | 7.80 | 7.44 | -0.53 | -6.65% | 7.40 | 7.89 | 645789 | 49018 | 14.64% |
| 2025-12-10 | 8.40 | 7.97 | -0.18 | -2.21% | 7.90 | 8.45 | 843978 | 68799 | 19.14% |
| 2025-12-09 | 7.92 | 8.15 | 0.16 | 2.00% | 7.91 | 8.43 | 815961 | 66257 | 18.50% |
| 2025-12-08 | 7.75 | 7.99 | 0.19 | 2.44% | 7.68 | 8.13 | 665908 | 53007 | 15.10% |
| 2025-12-05 | 7.57 | 7.80 | 0.20 | 2.63% | 7.43 | 8.00 | 423260 | 32811 | 9.60% |
| 2025-12-04 | 7.64 | 7.60 | -0.04 | -0.52% | 7.59 | 7.89 | 272706 | 20921 | 6.18% |
| 2025-12-03 | 7.53 | 7.64 | 0.08 | 1.06% | 7.51 | 7.75 | 313732 | 23934 | 7.11% |
| 2025-12-02 | 7.33 | 7.56 | 0.19 | 2.58% | 7.32 | 7.63 | 292955 | 21986 | 6.64% |
| 2025-12-01 | 7.45 | 7.37 | -0.06 | -0.81% | 7.33 | 7.47 | 172385 | 12745 | 3.91% |
| 2025-11-28 | 7.49 | 7.43 | -0.08 | -1.07% | 7.31 | 7.50 | 218736 | 16151 | 4.96% |
| 2025-11-27 | 7.38 | 7.51 | 0.19 | 2.60% | 7.34 | 7.75 | 301244 | 22665 | 6.83% |
| 2025-11-26 | 7.40 | 7.32 | -0.11 | -1.48% | 7.27 | 7.46 | 151905 | 11170 | 3.44% |
| 2025-11-25 | 7.13 | 7.43 | 0.33 | 4.65% | 7.12 | 7.47 | 222130 | 16282 | 5.04% |
| 2025-11-24 | 7.09 | 7.10 | 0.02 | 0.28% | 7.03 | 7.14 | 116612 | 8268 | 2.64% |
| 2025-11-21 | 7.24 | 7.08 | -0.21 | -2.88% | 6.99 | 7.32 | 171711 | 12205 | 3.89% |
| 2025-11-20 | 7.40 | 7.29 | -0.09 | -1.22% | 7.23 | 7.46 | 137875 | 10072 | 3.13% |
| 2025-11-19 | 7.52 | 7.38 | -0.15 | -1.99% | 7.31 | 7.53 | 205378 | 15173 | 4.66% |
| 2025-11-18 | 7.65 | 7.53 | -0.17 | -2.21% | 7.45 | 7.66 | 293966 | 22072 | 6.67% |
| 2025-11-17 | 7.40 | 7.70 | 0.27 | 3.63% | 7.35 | 8.07 | 453783 | 34829 | 10.29% |
| 2025-11-14 | 7.33 | 7.43 | 0.03 | 0.41% | 7.33 | 7.63 | 213322 | 15942 | 4.84% |
| 2025-11-13 | 7.20 | 7.40 | 0.17 | 2.35% | 7.16 | 7.43 | 156282 | 11428 | 3.54% |
| 2025-11-12 | 7.35 | 7.23 | 0.05 | 0.70% | 7.19 | 7.38 | 139150 | 10068 | 3.16% |
| 2025-11-11 | 7.14 | 7.18 | 0.04 | 0.56% | 7.11 | 7.19 | 83816 | 5996 | 1.90% |
| 2025-11-10 | 7.09 | 7.14 | 0.04 | 0.56% | 7.05 | 7.15 | 82694 | 5895 | 1.88% |
| 2025-11-07 | 7.05 | 7.10 | 0.01 | 0.14% | 7.05 | 7.19 | 92941 | 6608 | 2.11% |
| 2025-11-06 | 7.09 | 7.09 | -0.03 | -0.42% | 7.01 | 7.12 | 107850 | 7618 | 2.45% |
| 2025-11-05 | 7.12 | 7.12 | 0.06 | 0.85% | 7.05 | 7.17 | 161306 | 11471 | 3.66% |
| 2025-11-04 | 6.99 | 7.06 | 0.08 | 1.15% | 6.94 | 7.12 | 159729 | 11247 | 3.62% |
| 2025-11-03 | 6.95 | 6.98 | 0.02 | 0.29% | 6.91 | 6.99 | 82835 | 5766 | 1.88% |
| 2025-10-31 | 6.85 | 6.96 | 0.12 | 1.75% | 6.79 | 6.97 | 98387 | 6814 | 2.23% |
| 2025-10-30 | 6.93 | 6.84 | -0.09 | -1.30% | 6.81 | 7.01 | 109878 | 7588 | 2.49% |
| 2025-10-29 | 6.95 | 6.93 | -0.01 | -0.14% | 6.87 | 6.99 | 80762 | 5596 | 1.83% |
| 2025-10-28 | 6.87 | 6.94 | 0.10 | 1.46% | 6.82 | 7.00 | 104816 | 7262 | 2.38% |
| 2025-10-27 | 6.89 | 6.84 | 0.00 | 0.00% | 6.79 | 6.91 | 69514 | 4762 | 1.58% |
| 2025-10-24 | 6.90 | 6.84 | -0.04 | -0.58% | 6.84 | 6.92 | 77495 | 5327 | 1.76% |
| 2025-10-23 | 6.86 | 6.88 | 0.02 | 0.29% | 6.80 | 6.89 | 69834 | 4789 | 1.58% |
| 2025-10-22 | 6.76 | 6.86 | 0.08 | 1.18% | 6.76 | 6.91 | 88421 | 6060 | 2.00% |
| 2025-10-21 | 6.66 | 6.78 | 0.14 | 2.11% | 6.63 | 6.78 | 76238 | 5130 | 1.73% |
| 2025-10-20 | 6.58 | 6.64 | 0.09 | 1.37% | 6.57 | 6.66 | 53931 | 3570 | 1.22% |
| 2025-10-17 | 6.60 | 6.55 | -0.07 | -1.06% | 6.54 | 6.68 | 60922 | 4017 | 1.38% |
| 2025-10-16 | 6.67 | 6.62 | -0.05 | -0.75% | 6.61 | 6.70 | 55155 | 3665 | 1.25% |
| 2025-10-15 | 6.61 | 6.67 | 0.06 | 0.91% | 6.58 | 6.68 | 51996 | 3456 | 1.18% |
| 2025-10-14 | 6.62 | 6.61 | 0.02 | 0.30% | 6.59 | 6.71 | 79715 | 5304 | 1.81% |
| 2025-10-13 | 6.49 | 6.59 | -0.07 | -1.05% | 6.40 | 6.61 | 94211 | 6154 | 2.14% |
| 2025-10-10 | 6.56 | 6.66 | 0.11 | 1.68% | 6.53 | 6.70 | 102307 | 6811 | 2.32% |
| 2025-10-09 | 6.57 | 6.55 | -0.04 | -0.61% | 6.52 | 6.61 | 77930 | 5105 | 1.77% |
| 2025-09-30 | 6.67 | 6.59 | -0.08 | -1.20% | 6.59 | 6.72 | 64637 | 4279 | 1.47% |
| 2025-09-29 | 6.60 | 6.67 | 0.05 | 0.76% | 6.51 | 6.71 | 74701 | 4951 | 1.69% |
| 2025-09-26 | 6.59 | 6.62 | 0.04 | 0.61% | 6.52 | 6.68 | 76072 | 5033 | 1.72% |
| 2025-09-25 | 6.69 | 6.58 | -0.11 | -1.64% | 6.56 | 6.75 | 83096 | 5510 | 1.88% |
| 2025-09-24 | 6.53 | 6.69 | 0.13 | 1.98% | 6.51 | 6.69 | 76730 | 5089 | 1.74% |
| 2025-09-23 | 6.66 | 6.56 | -0.10 | -1.50% | 6.41 | 6.68 | 121751 | 7937 | 2.76% |
| 2025-09-22 | 6.76 | 6.66 | -0.11 | -1.62% | 6.61 | 6.81 | 97023 | 6484 | 2.20% |
| 2025-09-19 | 6.98 | 6.77 | -0.20 | -2.87% | 6.74 | 7.05 | 184566 | 12627 | 4.19% |
| 2025-09-18 | 6.94 | 6.97 | 0.05 | 0.72% | 6.90 | 7.18 | 238434 | 16854 | 5.41% |
| 2025-09-17 | 6.96 | 6.92 | -0.04 | -0.57% | 6.91 | 6.99 | 76804 | 5337 | 1.74% |
| 2025-09-16 | 6.87 | 6.96 | 0.07 | 1.02% | 6.83 | 6.96 | 84817 | 5849 | 1.92% |
| 2025-09-15 | 6.92 | 6.89 | -0.02 | -0.29% | 6.82 | 6.93 | 76689 | 5265 | 1.74% |
| 2025-09-12 | 7.05 | 6.91 | -0.12 | -1.71% | 6.90 | 7.05 | 115654 | 8045 | 2.62% |
| 2025-09-11 | 7.02 | 7.03 | 0.01 | 0.14% | 6.91 | 7.04 | 94844 | 6613 | 2.15% |
| 2025-09-10 | 7.02 | 7.02 | -0.03 | -0.43% | 6.99 | 7.08 | 68179 | 4792 | 1.55% |
| 2025-09-09 | 7.09 | 7.05 | -0.06 | -0.84% | 7.00 | 7.11 | 86949 | 6129 | 1.97% |
| 2025-09-08 | 7.04 | 7.11 | 0.07 | 0.99% | 7.04 | 7.12 | 86737 | 6149 | 1.97% |