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 | 7.45 | 7.58 | 0.13 | 1.74% | 7.36 | 7.78 | 65573 | 4926 | 1.52% |
| 2025-12-15 | 7.33 | 7.45 | 0.10 | 1.36% | 7.22 | 7.56 | 64303 | 4772 | 1.50% |
| 2025-12-12 | 7.22 | 7.35 | 0.10 | 1.38% | 7.13 | 7.42 | 57042 | 4166 | 1.33% |
| 2025-12-11 | 7.36 | 7.25 | -0.18 | -2.42% | 7.22 | 7.65 | 90676 | 6699 | 2.11% |
| 2025-12-10 | 7.90 | 7.43 | -0.50 | -6.31% | 7.38 | 7.90 | 143836 | 10882 | 3.35% |
| 2025-12-09 | 7.27 | 7.93 | 0.74 | 10.29% | 7.16 | 8.20 | 219779 | 17235 | 5.11% |
| 2025-12-08 | 7.05 | 7.19 | 0.06 | 0.84% | 7.05 | 7.28 | 50204 | 3618 | 1.17% |
| 2025-12-05 | 7.04 | 7.13 | 0.11 | 1.57% | 6.95 | 7.15 | 49222 | 3462 | 1.14% |
| 2025-12-04 | 7.00 | 7.02 | 0.01 | 0.14% | 6.99 | 7.12 | 38316 | 2695 | 0.89% |
| 2025-12-03 | 7.17 | 7.01 | -0.23 | -3.18% | 7.01 | 7.24 | 53608 | 3800 | 1.25% |
| 2025-12-02 | 7.18 | 7.24 | 0.09 | 1.26% | 7.07 | 7.27 | 59262 | 4246 | 1.38% |
| 2025-12-01 | 7.35 | 7.15 | -0.21 | -2.85% | 7.05 | 7.39 | 83548 | 6006 | 1.94% |
| 2025-11-28 | 7.42 | 7.36 | 0.07 | 0.96% | 7.31 | 7.51 | 38040 | 2810 | 0.88% |
| 2025-11-27 | 7.38 | 7.29 | -0.07 | -0.95% | 7.28 | 7.42 | 44399 | 3251 | 1.03% |
| 2025-11-26 | 7.60 | 7.36 | -0.18 | -2.39% | 7.34 | 7.63 | 57014 | 4242 | 1.33% |
| 2025-11-25 | 7.50 | 7.54 | 0.05 | 0.67% | 7.48 | 7.63 | 51310 | 3881 | 1.19% |
| 2025-11-24 | 7.32 | 7.49 | 0.18 | 2.46% | 7.26 | 7.54 | 46968 | 3483 | 1.09% |
| 2025-11-21 | 7.60 | 7.31 | -0.34 | -4.44% | 7.20 | 7.72 | 70908 | 5343 | 1.65% |
| 2025-11-20 | 7.55 | 7.65 | 0.10 | 1.32% | 7.46 | 7.66 | 40578 | 3073 | 0.94% |
| 2025-11-19 | 7.74 | 7.55 | -0.04 | -0.53% | 7.46 | 7.74 | 62604 | 4733 | 1.46% |
| 2025-11-18 | 7.52 | 7.59 | 0.00 | 0.00% | 7.49 | 7.84 | 75563 | 5797 | 1.76% |
| 2025-11-17 | 7.60 | 7.59 | -0.02 | -0.26% | 7.27 | 7.62 | 90696 | 6734 | 2.11% |
| 2025-11-14 | 7.72 | 7.61 | -0.56 | -6.85% | 7.47 | 7.79 | 169643 | 12961 | 3.95% |
| 2025-11-13 | 8.06 | 8.17 | -0.11 | -1.33% | 7.95 | 8.30 | 123462 | 10021 | 2.87% |
| 2025-11-12 | 7.86 | 8.28 | 0.42 | 5.34% | 7.85 | 8.66 | 219471 | 18248 | 5.10% |
| 2025-11-11 | 7.44 | 7.86 | 0.38 | 5.08% | 7.42 | 7.88 | 131934 | 10152 | 3.07% |
| 2025-11-10 | 7.37 | 7.48 | 0.13 | 1.77% | 7.27 | 7.55 | 67816 | 5017 | 1.58% |
| 2025-11-07 | 7.36 | 7.35 | -0.04 | -0.54% | 7.31 | 7.42 | 55084 | 4050 | 1.28% |
| 2025-11-06 | 7.45 | 7.39 | -0.10 | -1.34% | 7.34 | 7.58 | 70312 | 5198 | 1.64% |
| 2025-11-05 | 7.26 | 7.49 | 0.16 | 2.18% | 7.20 | 7.74 | 115032 | 8643 | 2.68% |
| 2025-11-04 | 7.59 | 7.33 | -0.29 | -3.81% | 7.25 | 7.60 | 129845 | 9605 | 3.02% |
| 2025-11-03 | 7.41 | 7.62 | 0.19 | 2.56% | 7.41 | 7.65 | 81390 | 6144 | 1.89% |
| 2025-10-31 | 7.31 | 7.43 | 0.08 | 1.09% | 7.26 | 7.57 | 89984 | 6673 | 2.09% |
| 2025-10-30 | 7.50 | 7.35 | -0.09 | -1.21% | 7.27 | 7.54 | 100009 | 7389 | 2.33% |
| 2025-10-29 | 7.69 | 7.44 | -0.31 | -4.00% | 7.44 | 7.75 | 142321 | 10731 | 3.31% |
| 2025-10-28 | 7.68 | 7.75 | -0.03 | -0.39% | 7.68 | 8.10 | 141667 | 11215 | 3.29% |
| 2025-10-27 | 7.80 | 7.78 | -0.03 | -0.38% | 7.65 | 8.13 | 112963 | 8831 | 2.63% |
| 2025-10-24 | 7.56 | 7.81 | 0.08 | 1.03% | 7.56 | 7.92 | 102306 | 7920 | 2.38% |
| 2025-10-23 | 7.89 | 7.73 | -0.12 | -1.53% | 7.60 | 7.89 | 95570 | 7342 | 2.22% |
| 2025-10-22 | 7.72 | 7.85 | 0.12 | 1.55% | 7.66 | 8.06 | 141011 | 11143 | 3.28% |
| 2025-10-21 | 7.76 | 7.73 | -0.13 | -1.65% | 7.50 | 7.85 | 198785 | 15155 | 4.62% |
| 2025-10-20 | 8.68 | 7.86 | -0.64 | -7.53% | 7.86 | 8.68 | 249476 | 20144 | 5.80% |
| 2025-10-17 | 8.12 | 8.50 | 0.28 | 3.41% | 8.12 | 8.88 | 250592 | 21177 | 5.83% |
| 2025-10-16 | 7.99 | 8.22 | 0.21 | 2.62% | 7.80 | 8.30 | 195631 | 15767 | 4.55% |
| 2025-10-15 | 7.76 | 8.01 | 0.22 | 2.82% | 7.60 | 8.07 | 169833 | 13270 | 3.95% |
| 2025-10-14 | 7.98 | 7.79 | 0.00 | 0.00% | 7.74 | 8.18 | 174621 | 13830 | 4.06% |
| 2025-10-13 | 7.88 | 7.79 | -0.31 | -3.83% | 7.35 | 8.09 | 240654 | 18836 | 5.60% |
| 2025-10-10 | 8.38 | 8.10 | -0.26 | -3.11% | 8.01 | 8.96 | 403885 | 34449 | 9.39% |
| 2025-10-09 | 7.73 | 8.36 | 0.98 | 13.28% | 7.72 | 8.69 | 428569 | 34978 | 9.97% |
| 2025-09-30 | 7.39 | 7.38 | -0.07 | -0.94% | 7.07 | 8.06 | 472513 | 36046 | 10.99% |
| 2025-09-29 | 6.51 | 7.45 | 1.06 | 16.59% | 6.51 | 7.58 | 390903 | 27172 | 9.09% |
| 2025-09-26 | 6.25 | 6.39 | 0.14 | 2.24% | 6.25 | 6.75 | 194989 | 12803 | 4.53% |
| 2025-09-25 | 5.85 | 6.25 | 0.31 | 5.22% | 5.85 | 6.44 | 217671 | 13464 | 5.06% |
| 2025-09-24 | 5.88 | 5.94 | 0.08 | 1.37% | 5.75 | 5.97 | 118295 | 6951 | 2.75% |
| 2025-09-23 | 6.31 | 5.86 | -0.51 | -8.01% | 5.78 | 6.35 | 234416 | 13988 | 5.45% |
| 2025-09-22 | 6.25 | 6.37 | 0.04 | 0.63% | 6.14 | 6.59 | 165949 | 10591 | 3.86% |
| 2025-09-19 | 6.36 | 6.33 | -0.02 | -0.31% | 6.24 | 6.48 | 130041 | 8251 | 3.02% |
| 2025-09-18 | 6.63 | 6.35 | -0.31 | -4.65% | 6.21 | 6.66 | 236193 | 15191 | 5.49% |
| 2025-09-17 | 6.64 | 6.66 | 0.00 | 0.00% | 6.61 | 6.86 | 150768 | 10101 | 3.51% |
| 2025-09-16 | 6.80 | 6.66 | -0.19 | -2.77% | 6.63 | 6.85 | 175479 | 11804 | 4.08% |
| 2025-09-15 | 6.63 | 6.85 | 0.23 | 3.47% | 6.44 | 6.95 | 294823 | 19650 | 6.86% |
| 2025-09-12 | 6.82 | 6.62 | -0.21 | -3.07% | 6.55 | 6.83 | 264887 | 17610 | 6.16% |
| 2025-09-11 | 7.00 | 6.83 | -0.10 | -1.44% | 6.71 | 7.00 | 230134 | 15651 | 5.35% |
| 2025-09-10 | 6.85 | 6.93 | 0.02 | 0.29% | 6.81 | 7.26 | 269333 | 18814 | 6.26% |
| 2025-09-09 | 6.80 | 6.91 | 0.03 | 0.44% | 6.60 | 7.09 | 311682 | 21299 | 7.25% |
| 2025-09-08 | 6.12 | 6.88 | 0.74 | 12.05% | 6.12 | 7.13 | 449470 | 29956 | 10.45% |