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 | 7.29 | 7.26 | -0.08 | -1.09% | 7.20 | 7.36 | 41762 | 3031 | 1.53% |
| 2025-12-15 | 7.28 | 7.34 | 0.08 | 1.10% | 7.20 | 7.43 | 47030 | 3447 | 1.73% |
| 2025-12-12 | 7.38 | 7.26 | -0.12 | -1.63% | 7.24 | 7.47 | 58447 | 4301 | 2.15% |
| 2025-12-11 | 7.64 | 7.38 | -0.27 | -3.53% | 7.36 | 7.67 | 70287 | 5245 | 2.58% |
| 2025-12-10 | 7.72 | 7.65 | -0.09 | -1.16% | 7.62 | 7.82 | 54912 | 4223 | 2.02% |
| 2025-12-09 | 7.86 | 7.74 | -0.13 | -1.65% | 7.73 | 7.92 | 37625 | 2934 | 1.38% |
| 2025-12-08 | 7.91 | 7.87 | 0.00 | 0.00% | 7.85 | 8.00 | 45556 | 3604 | 1.67% |
| 2025-12-05 | 7.83 | 7.87 | 0.04 | 0.51% | 7.72 | 7.90 | 45669 | 3569 | 1.68% |
| 2025-12-04 | 7.97 | 7.83 | -0.11 | -1.39% | 7.75 | 7.97 | 52037 | 4084 | 1.91% |
| 2025-12-03 | 8.04 | 7.94 | -0.10 | -1.24% | 7.89 | 8.07 | 46637 | 3705 | 1.71% |
| 2025-12-02 | 8.04 | 8.04 | -0.03 | -0.37% | 7.94 | 8.08 | 46119 | 3697 | 1.69% |
| 2025-12-01 | 8.13 | 8.07 | -0.06 | -0.74% | 8.05 | 8.19 | 64951 | 5276 | 2.39% |
| 2025-11-28 | 8.14 | 8.13 | 0.00 | 0.00% | 8.01 | 8.17 | 56556 | 4570 | 2.08% |
| 2025-11-27 | 7.97 | 8.13 | 0.16 | 2.01% | 7.90 | 8.22 | 80254 | 6485 | 2.95% |
| 2025-11-26 | 8.02 | 7.97 | -0.02 | -0.25% | 7.95 | 8.22 | 64893 | 5253 | 2.38% |
| 2025-11-25 | 7.90 | 7.99 | 0.09 | 1.14% | 7.90 | 8.10 | 58495 | 4696 | 2.15% |
| 2025-11-24 | 7.65 | 7.90 | 0.25 | 3.27% | 7.65 | 7.96 | 77334 | 6064 | 2.84% |
| 2025-11-21 | 7.98 | 7.65 | -0.37 | -4.61% | 7.63 | 8.10 | 88590 | 6898 | 3.25% |
| 2025-11-20 | 8.09 | 8.02 | -0.04 | -0.50% | 7.91 | 8.12 | 72232 | 5791 | 2.65% |
| 2025-11-19 | 8.26 | 8.06 | -0.17 | -2.07% | 8.04 | 8.27 | 76846 | 6225 | 2.82% |
| 2025-11-18 | 8.32 | 8.23 | -0.07 | -0.84% | 8.20 | 8.36 | 71762 | 5918 | 2.64% |
| 2025-11-17 | 8.33 | 8.30 | -0.06 | -0.72% | 8.19 | 8.37 | 90507 | 7501 | 3.32% |
| 2025-11-14 | 8.31 | 8.36 | -0.02 | -0.24% | 8.29 | 8.57 | 140351 | 11800 | 5.16% |
| 2025-11-13 | 8.48 | 8.38 | -0.20 | -2.33% | 8.24 | 8.48 | 217205 | 18113 | 7.98% |
| 2025-11-12 | 8.24 | 8.58 | 0.34 | 4.13% | 8.22 | 8.63 | 273433 | 23160 | 10.04% |
| 2025-11-11 | 8.17 | 8.24 | 0.04 | 0.49% | 8.14 | 8.25 | 63829 | 5240 | 2.34% |
| 2025-11-10 | 8.14 | 8.20 | 0.07 | 0.86% | 8.11 | 8.23 | 51769 | 4237 | 1.90% |
| 2025-11-07 | 8.18 | 8.13 | -0.04 | -0.49% | 8.09 | 8.20 | 45091 | 3671 | 1.66% |
| 2025-11-06 | 8.19 | 8.17 | -0.02 | -0.24% | 8.08 | 8.23 | 48937 | 3979 | 1.80% |
| 2025-11-05 | 8.11 | 8.19 | 0.07 | 0.86% | 8.03 | 8.24 | 67724 | 5548 | 2.49% |
| 2025-11-04 | 8.12 | 8.12 | -0.02 | -0.25% | 8.06 | 8.17 | 53501 | 4338 | 1.97% |
| 2025-11-03 | 8.13 | 8.14 | 0.04 | 0.49% | 8.06 | 8.17 | 70505 | 5724 | 2.59% |
| 2025-10-31 | 7.90 | 8.10 | 0.21 | 2.66% | 7.90 | 8.11 | 74694 | 6013 | 2.74% |
| 2025-10-30 | 7.97 | 7.89 | -0.10 | -1.25% | 7.88 | 8.02 | 48374 | 3841 | 1.78% |
| 2025-10-29 | 8.05 | 7.99 | -0.11 | -1.36% | 7.89 | 8.10 | 70362 | 5612 | 2.58% |
| 2025-10-28 | 8.03 | 8.10 | 0.12 | 1.50% | 8.01 | 8.19 | 84819 | 6877 | 3.12% |
| 2025-10-27 | 8.00 | 7.98 | 0.01 | 0.13% | 7.93 | 8.03 | 59987 | 4786 | 2.20% |
| 2025-10-24 | 7.91 | 7.97 | 0.05 | 0.63% | 7.91 | 8.05 | 54145 | 4317 | 1.99% |
| 2025-10-23 | 7.90 | 7.92 | 0.03 | 0.38% | 7.78 | 7.92 | 57791 | 4528 | 2.12% |
| 2025-10-22 | 7.84 | 7.89 | 0.02 | 0.25% | 7.83 | 7.95 | 54162 | 4277 | 1.99% |
| 2025-10-21 | 7.68 | 7.87 | 0.18 | 2.34% | 7.62 | 7.88 | 70244 | 5479 | 2.58% |
| 2025-10-20 | 7.58 | 7.69 | 0.17 | 2.26% | 7.53 | 7.70 | 51915 | 3977 | 1.91% |
| 2025-10-17 | 7.57 | 7.52 | -0.08 | -1.05% | 7.50 | 7.73 | 53494 | 4070 | 1.97% |
| 2025-10-16 | 7.68 | 7.60 | -0.07 | -0.91% | 7.58 | 7.76 | 53902 | 4129 | 1.98% |
| 2025-10-15 | 7.63 | 7.67 | 0.04 | 0.52% | 7.59 | 7.78 | 62653 | 4822 | 2.30% |
| 2025-10-14 | 7.60 | 7.63 | 0.04 | 0.53% | 7.58 | 7.76 | 57183 | 4389 | 2.10% |
| 2025-10-13 | 7.44 | 7.59 | 0.02 | 0.26% | 7.22 | 7.63 | 59528 | 4478 | 2.19% |
| 2025-10-10 | 7.54 | 7.57 | 0.03 | 0.40% | 7.51 | 7.68 | 50518 | 3839 | 1.86% |
| 2025-10-09 | 7.72 | 7.54 | -0.13 | -1.69% | 7.53 | 7.78 | 58419 | 4446 | 2.15% |
| 2025-09-30 | 7.65 | 7.67 | 0.00 | 0.00% | 7.64 | 7.74 | 34112 | 2623 | 1.25% |
| 2025-09-29 | 7.60 | 7.67 | 0.07 | 0.92% | 7.46 | 7.69 | 52642 | 4004 | 1.93% |
| 2025-09-26 | 7.63 | 7.60 | -0.04 | -0.52% | 7.50 | 7.70 | 51078 | 3892 | 1.88% |
| 2025-09-25 | 7.71 | 7.64 | -0.08 | -1.04% | 7.61 | 7.85 | 54972 | 4237 | 2.02% |
| 2025-09-24 | 7.55 | 7.72 | 0.10 | 1.31% | 7.52 | 7.76 | 53400 | 4107 | 1.96% |
| 2025-09-23 | 7.76 | 7.62 | -0.14 | -1.80% | 7.37 | 7.79 | 88502 | 6656 | 3.25% |
| 2025-09-22 | 7.92 | 7.76 | -0.11 | -1.40% | 7.72 | 7.96 | 57738 | 4492 | 2.12% |
| 2025-09-19 | 7.92 | 7.87 | -0.05 | -0.63% | 7.78 | 7.97 | 60907 | 4788 | 2.24% |
| 2025-09-18 | 8.17 | 7.92 | -0.25 | -3.06% | 7.87 | 8.19 | 104419 | 8394 | 3.84% |
| 2025-09-17 | 8.15 | 8.17 | 0.03 | 0.37% | 8.09 | 8.24 | 79625 | 6516 | 2.92% |
| 2025-09-16 | 7.99 | 8.14 | 0.15 | 1.88% | 7.96 | 8.14 | 64807 | 5232 | 2.38% |
| 2025-09-15 | 8.09 | 7.99 | -0.11 | -1.36% | 7.97 | 8.10 | 62446 | 4997 | 2.29% |
| 2025-09-12 | 8.15 | 8.10 | -0.07 | -0.86% | 8.03 | 8.20 | 68376 | 5542 | 2.51% |
| 2025-09-11 | 8.00 | 8.17 | 0.15 | 1.87% | 7.84 | 8.17 | 88724 | 7139 | 3.26% |
| 2025-09-10 | 8.12 | 8.02 | -0.07 | -0.87% | 8.00 | 8.17 | 66875 | 5388 | 2.46% |
| 2025-09-09 | 8.30 | 8.09 | -0.19 | -2.29% | 8.07 | 8.30 | 81125 | 6612 | 2.98% |
| 2025-09-08 | 8.03 | 8.28 | 0.23 | 2.86% | 8.03 | 8.38 | 117967 | 9691 | 4.33% |