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 | 7.14 | 7.00 | -0.15 | -2.10% | 6.98 | 7.14 | 94593 | 6649 | 2.27% |
| 2025-12-15 | 7.03 | 7.15 | 0.09 | 1.27% | 6.98 | 7.20 | 100004 | 7134 | 2.40% |
| 2025-12-12 | 7.12 | 7.06 | -0.02 | -0.28% | 7.04 | 7.18 | 87709 | 6232 | 2.11% |
| 2025-12-11 | 7.25 | 7.08 | -0.15 | -2.07% | 7.05 | 7.29 | 113189 | 8076 | 2.72% |
| 2025-12-10 | 7.34 | 7.23 | -0.08 | -1.09% | 7.18 | 7.36 | 106467 | 7724 | 2.56% |
| 2025-12-09 | 7.60 | 7.31 | -0.33 | -4.32% | 7.30 | 7.62 | 176390 | 13018 | 4.24% |
| 2025-12-08 | 7.80 | 7.64 | -0.12 | -1.55% | 7.62 | 7.82 | 132779 | 10166 | 3.19% |
| 2025-12-05 | 7.54 | 7.76 | 0.23 | 3.05% | 7.53 | 7.77 | 141494 | 10890 | 3.40% |
| 2025-12-04 | 7.70 | 7.53 | -0.18 | -2.33% | 7.51 | 7.76 | 95893 | 7297 | 2.30% |
| 2025-12-03 | 7.60 | 7.71 | 0.11 | 1.45% | 7.58 | 7.80 | 98681 | 7599 | 2.37% |
| 2025-12-02 | 7.64 | 7.60 | -0.08 | -1.04% | 7.49 | 7.66 | 96181 | 7274 | 2.31% |
| 2025-12-01 | 7.73 | 7.68 | 0.03 | 0.39% | 7.64 | 7.95 | 125316 | 9741 | 3.01% |
| 2025-11-28 | 7.45 | 7.65 | 0.18 | 2.41% | 7.40 | 7.86 | 130402 | 9964 | 3.13% |
| 2025-11-27 | 7.49 | 7.47 | 0.04 | 0.54% | 7.46 | 7.62 | 82159 | 6181 | 1.97% |
| 2025-11-26 | 7.60 | 7.43 | -0.16 | -2.11% | 7.42 | 7.69 | 88214 | 6646 | 2.12% |
| 2025-11-25 | 7.58 | 7.59 | 0.17 | 2.29% | 7.53 | 7.69 | 99229 | 7559 | 2.38% |
| 2025-11-24 | 7.49 | 7.42 | 0.05 | 0.68% | 7.30 | 7.53 | 115279 | 8522 | 2.77% |
| 2025-11-21 | 7.93 | 7.37 | -0.64 | -7.99% | 7.35 | 7.93 | 233074 | 17616 | 5.60% |
| 2025-11-20 | 7.93 | 8.01 | 0.08 | 1.01% | 7.93 | 8.23 | 170496 | 13791 | 4.09% |
| 2025-11-19 | 8.10 | 7.93 | -0.17 | -2.10% | 7.85 | 8.22 | 153751 | 12240 | 3.69% |
| 2025-11-18 | 8.31 | 8.10 | -0.24 | -2.88% | 8.03 | 8.37 | 165272 | 13432 | 3.97% |
| 2025-11-17 | 8.50 | 8.34 | -0.18 | -2.11% | 8.30 | 8.51 | 169000 | 14152 | 4.06% |
| 2025-11-14 | 8.38 | 8.52 | 0.06 | 0.71% | 8.28 | 8.74 | 280303 | 24057 | 6.73% |
| 2025-11-13 | 8.40 | 8.46 | 0.06 | 0.71% | 8.37 | 8.57 | 231268 | 19605 | 5.55% |
| 2025-11-12 | 8.29 | 8.40 | 0.09 | 1.08% | 8.20 | 8.55 | 241702 | 20226 | 5.80% |
| 2025-11-11 | 8.38 | 8.31 | -0.10 | -1.19% | 8.23 | 8.42 | 151544 | 12574 | 3.64% |
| 2025-11-10 | 8.54 | 8.41 | -0.05 | -0.59% | 8.35 | 8.59 | 171093 | 14399 | 4.11% |
| 2025-11-07 | 8.67 | 8.46 | -0.09 | -1.05% | 8.39 | 8.70 | 300696 | 25495 | 7.22% |
| 2025-11-06 | 8.15 | 8.55 | 0.43 | 5.30% | 8.05 | 8.59 | 359235 | 30204 | 8.63% |
| 2025-11-05 | 8.00 | 8.12 | 0.00 | 0.00% | 7.92 | 8.16 | 131668 | 10642 | 3.16% |
| 2025-11-04 | 8.20 | 8.12 | -0.12 | -1.46% | 8.06 | 8.28 | 173544 | 14159 | 4.17% |
| 2025-11-03 | 8.16 | 8.24 | 0.13 | 1.60% | 8.00 | 8.28 | 230877 | 18789 | 5.54% |
| 2025-10-31 | 8.18 | 8.11 | -0.12 | -1.46% | 8.07 | 8.23 | 170610 | 13851 | 4.10% |
| 2025-10-30 | 8.03 | 8.23 | 0.22 | 2.75% | 7.99 | 8.39 | 330377 | 27137 | 7.93% |
| 2025-10-29 | 7.77 | 8.01 | 0.20 | 2.56% | 7.69 | 8.02 | 165039 | 13025 | 3.96% |
| 2025-10-28 | 7.92 | 7.81 | -0.04 | -0.51% | 7.76 | 7.93 | 99802 | 7846 | 2.40% |
| 2025-10-27 | 7.98 | 7.85 | -0.14 | -1.75% | 7.81 | 8.01 | 140390 | 11034 | 3.37% |
| 2025-10-24 | 7.96 | 7.99 | 0.04 | 0.50% | 7.91 | 8.21 | 171656 | 13740 | 4.12% |
| 2025-10-23 | 7.65 | 7.95 | 0.26 | 3.38% | 7.65 | 7.95 | 160260 | 12560 | 3.85% |
| 2025-10-22 | 7.60 | 7.69 | 0.03 | 0.39% | 7.56 | 7.76 | 98787 | 7598 | 2.37% |
| 2025-10-21 | 7.63 | 7.66 | 0.03 | 0.39% | 7.57 | 7.74 | 88617 | 6804 | 2.13% |
| 2025-10-20 | 7.51 | 7.63 | 0.13 | 1.73% | 7.50 | 7.64 | 122628 | 9299 | 2.94% |
| 2025-10-17 | 7.70 | 7.50 | -0.27 | -3.47% | 7.46 | 7.82 | 178851 | 13627 | 4.29% |
| 2025-10-16 | 7.94 | 7.77 | -0.17 | -2.14% | 7.74 | 7.98 | 136017 | 10675 | 3.27% |
| 2025-10-15 | 7.87 | 7.94 | 0.08 | 1.02% | 7.80 | 7.95 | 165075 | 13030 | 3.96% |
| 2025-10-14 | 7.95 | 7.86 | -0.02 | -0.25% | 7.80 | 8.13 | 199528 | 15866 | 4.79% |
| 2025-10-13 | 7.65 | 7.88 | 0.02 | 0.25% | 7.55 | 7.89 | 209545 | 16213 | 5.03% |
| 2025-10-10 | 7.94 | 7.86 | -0.12 | -1.50% | 7.81 | 7.95 | 202519 | 15931 | 4.86% |
| 2025-10-09 | 7.94 | 7.98 | 0.08 | 1.01% | 7.74 | 8.00 | 323586 | 25555 | 7.77% |
| 2025-09-30 | 7.40 | 7.90 | 0.53 | 7.19% | 7.37 | 7.96 | 400584 | 31023 | 9.62% |
| 2025-09-29 | 7.30 | 7.37 | 0.23 | 3.22% | 7.17 | 7.46 | 139859 | 10238 | 3.36% |
| 2025-09-26 | 7.05 | 7.14 | 0.04 | 0.56% | 7.00 | 7.21 | 83752 | 5991 | 2.01% |
| 2025-09-25 | 7.09 | 7.10 | 0.02 | 0.28% | 7.04 | 7.22 | 93533 | 6663 | 2.25% |
| 2025-09-24 | 6.97 | 7.08 | 0.09 | 1.29% | 6.91 | 7.10 | 87448 | 6161 | 2.10% |
| 2025-09-23 | 7.12 | 6.99 | -0.17 | -2.37% | 6.91 | 7.19 | 120148 | 8401 | 2.88% |
| 2025-09-22 | 7.17 | 7.16 | -0.01 | -0.14% | 7.04 | 7.23 | 94072 | 6700 | 2.26% |
| 2025-09-19 | 7.38 | 7.17 | -0.19 | -2.58% | 7.13 | 7.39 | 137864 | 9947 | 3.31% |
| 2025-09-18 | 7.76 | 7.36 | -0.39 | -5.03% | 7.30 | 7.76 | 202152 | 15144 | 4.85% |
| 2025-09-17 | 7.77 | 7.75 | -0.07 | -0.90% | 7.72 | 7.81 | 111823 | 8672 | 2.69% |
| 2025-09-16 | 7.89 | 7.82 | -0.02 | -0.26% | 7.65 | 7.91 | 139268 | 10805 | 3.34% |
| 2025-09-15 | 7.84 | 7.84 | -0.05 | -0.63% | 7.76 | 7.90 | 138195 | 10826 | 3.32% |
| 2025-09-12 | 7.75 | 7.89 | 0.17 | 2.20% | 7.71 | 8.00 | 232383 | 18258 | 5.58% |
| 2025-09-11 | 7.73 | 7.72 | -0.01 | -0.13% | 7.59 | 7.76 | 92331 | 7082 | 2.22% |
| 2025-09-10 | 7.72 | 7.73 | 0.01 | 0.13% | 7.63 | 7.79 | 81721 | 6300 | 1.96% |
| 2025-09-09 | 7.65 | 7.72 | 0.05 | 0.65% | 7.61 | 7.79 | 126293 | 9751 | 3.03% |
| 2025-09-08 | 7.59 | 7.67 | 0.11 | 1.46% | 7.58 | 7.69 | 113673 | 8686 | 2.73% |