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 | 7.34 | 7.09 | -0.32 | -4.32% | 7.01 | 7.43 | 96131 | 6900 | 3.03% |
| 2025-12-15 | 6.97 | 7.41 | 0.43 | 6.16% | 6.82 | 7.54 | 160582 | 11722 | 5.06% |
| 2025-12-12 | 6.84 | 6.98 | 0.15 | 2.20% | 6.78 | 7.09 | 77566 | 5413 | 2.44% |
| 2025-12-11 | 7.03 | 6.83 | -0.18 | -2.57% | 6.83 | 7.09 | 62616 | 4314 | 1.97% |
| 2025-12-10 | 7.10 | 7.01 | -0.09 | -1.27% | 6.97 | 7.16 | 51064 | 3597 | 1.61% |
| 2025-12-09 | 7.14 | 7.10 | -0.04 | -0.56% | 7.08 | 7.23 | 63744 | 4545 | 2.01% |
| 2025-12-08 | 7.17 | 7.14 | -0.03 | -0.42% | 7.08 | 7.23 | 80424 | 5738 | 2.53% |
| 2025-12-05 | 7.03 | 7.17 | 0.16 | 2.28% | 7.01 | 7.22 | 66754 | 4743 | 2.10% |
| 2025-12-04 | 7.28 | 7.01 | -0.27 | -3.71% | 7.00 | 7.33 | 73978 | 5265 | 2.33% |
| 2025-12-03 | 7.40 | 7.28 | -0.15 | -2.02% | 7.25 | 7.50 | 69053 | 5065 | 2.18% |
| 2025-12-02 | 7.26 | 7.43 | 0.17 | 2.34% | 7.17 | 7.45 | 91364 | 6696 | 2.88% |
| 2025-12-01 | 7.13 | 7.26 | 0.13 | 1.82% | 7.12 | 7.36 | 81607 | 5925 | 2.57% |
| 2025-11-28 | 6.97 | 7.13 | 0.16 | 2.30% | 6.89 | 7.14 | 58772 | 4133 | 1.85% |
| 2025-11-27 | 6.88 | 6.97 | 0.07 | 1.01% | 6.78 | 7.03 | 63371 | 4383 | 2.00% |
| 2025-11-26 | 6.94 | 6.90 | -0.02 | -0.29% | 6.88 | 7.12 | 71130 | 4981 | 2.24% |
| 2025-11-25 | 7.00 | 6.92 | -0.04 | -0.57% | 6.91 | 7.06 | 71450 | 4985 | 2.25% |
| 2025-11-24 | 7.07 | 6.96 | -0.02 | -0.29% | 6.80 | 7.14 | 89501 | 6181 | 2.82% |
| 2025-11-21 | 7.19 | 6.98 | -0.26 | -3.59% | 6.77 | 7.32 | 140874 | 9862 | 4.44% |
| 2025-11-20 | 7.36 | 7.24 | -0.09 | -1.23% | 7.21 | 7.43 | 77442 | 5639 | 2.44% |
| 2025-11-19 | 7.63 | 7.33 | -0.30 | -3.93% | 7.24 | 7.65 | 82901 | 6132 | 2.61% |
| 2025-11-18 | 7.67 | 7.63 | -0.04 | -0.52% | 7.51 | 7.69 | 73113 | 5555 | 2.30% |
| 2025-11-17 | 7.59 | 7.67 | 0.12 | 1.59% | 7.51 | 7.69 | 53643 | 4094 | 1.69% |
| 2025-11-14 | 7.50 | 7.55 | 0.04 | 0.53% | 7.40 | 7.64 | 76850 | 5822 | 2.42% |
| 2025-11-13 | 7.42 | 7.51 | 0.13 | 1.76% | 7.37 | 7.55 | 67282 | 5033 | 2.12% |
| 2025-11-12 | 7.53 | 7.38 | -0.15 | -1.99% | 7.31 | 7.53 | 61132 | 4514 | 1.93% |
| 2025-11-11 | 7.55 | 7.53 | 0.03 | 0.40% | 7.47 | 7.60 | 46764 | 3524 | 1.47% |
| 2025-11-10 | 7.60 | 7.50 | -0.08 | -1.06% | 7.47 | 7.62 | 53640 | 4037 | 1.69% |
| 2025-11-07 | 7.64 | 7.58 | -0.06 | -0.79% | 7.53 | 7.68 | 45848 | 3487 | 1.44% |
| 2025-11-06 | 7.71 | 7.64 | -0.02 | -0.26% | 7.54 | 7.72 | 45214 | 3435 | 1.42% |
| 2025-11-05 | 7.52 | 7.66 | 0.07 | 0.92% | 7.51 | 7.69 | 47782 | 3639 | 1.51% |
| 2025-11-04 | 7.63 | 7.59 | 0.01 | 0.13% | 7.50 | 7.63 | 39669 | 3001 | 1.25% |
| 2025-11-03 | 7.55 | 7.58 | 0.03 | 0.40% | 7.46 | 7.61 | 57288 | 4310 | 1.81% |
| 2025-10-31 | 7.44 | 7.55 | 0.11 | 1.48% | 7.41 | 7.61 | 53036 | 3989 | 1.67% |
| 2025-10-30 | 7.62 | 7.44 | -0.18 | -2.36% | 7.41 | 7.66 | 62467 | 4685 | 1.97% |
| 2025-10-29 | 7.65 | 7.62 | -0.12 | -1.55% | 7.54 | 7.70 | 56639 | 4316 | 1.78% |
| 2025-10-28 | 7.61 | 7.74 | 0.13 | 1.71% | 7.54 | 7.81 | 68950 | 5314 | 2.17% |
| 2025-10-27 | 7.65 | 7.61 | -0.01 | -0.13% | 7.58 | 7.84 | 78452 | 6017 | 2.47% |
| 2025-10-24 | 7.69 | 7.62 | -0.04 | -0.52% | 7.57 | 7.70 | 83758 | 6383 | 2.64% |
| 2025-10-23 | 7.75 | 7.66 | -0.19 | -2.42% | 7.45 | 7.79 | 133884 | 10178 | 4.22% |
| 2025-10-22 | 7.70 | 7.85 | 0.30 | 3.97% | 7.64 | 7.98 | 187662 | 14622 | 5.91% |
| 2025-10-21 | 7.38 | 7.55 | 0.18 | 2.44% | 7.31 | 7.60 | 103003 | 7722 | 3.25% |
| 2025-10-20 | 7.25 | 7.37 | 0.12 | 1.66% | 7.15 | 7.40 | 131282 | 9577 | 4.14% |
| 2025-10-17 | 7.00 | 7.25 | 0.25 | 3.57% | 6.92 | 7.41 | 143808 | 10355 | 4.53% |
| 2025-10-16 | 7.13 | 7.00 | -0.09 | -1.27% | 6.95 | 7.16 | 57229 | 4024 | 1.80% |
| 2025-10-15 | 7.15 | 7.09 | -0.02 | -0.28% | 7.04 | 7.24 | 62208 | 4436 | 1.96% |
| 2025-10-14 | 7.07 | 7.11 | 0.08 | 1.14% | 7.07 | 7.36 | 104243 | 7504 | 3.28% |
| 2025-10-13 | 6.88 | 7.03 | -0.04 | -0.57% | 6.64 | 7.20 | 91674 | 6391 | 2.89% |
| 2025-10-10 | 7.10 | 7.07 | -0.01 | -0.14% | 6.97 | 7.19 | 46168 | 3272 | 1.45% |
| 2025-10-09 | 7.28 | 7.08 | -0.19 | -2.61% | 7.06 | 7.43 | 70589 | 5076 | 2.22% |
| 2025-09-30 | 7.14 | 7.27 | 0.13 | 1.82% | 7.13 | 7.30 | 54918 | 3970 | 1.73% |
| 2025-09-29 | 6.96 | 7.14 | 0.13 | 1.85% | 6.80 | 7.18 | 75273 | 5299 | 2.37% |
| 2025-09-26 | 6.93 | 7.01 | 0.10 | 1.45% | 6.87 | 7.14 | 58883 | 4135 | 1.86% |
| 2025-09-25 | 7.16 | 6.91 | -0.23 | -3.22% | 6.88 | 7.22 | 82371 | 5789 | 2.60% |
| 2025-09-24 | 7.02 | 7.14 | 0.13 | 1.85% | 6.92 | 7.15 | 63066 | 4468 | 1.99% |
| 2025-09-23 | 7.15 | 7.01 | -0.12 | -1.68% | 6.79 | 7.16 | 93168 | 6457 | 2.94% |
| 2025-09-22 | 7.35 | 7.13 | -0.15 | -2.06% | 7.09 | 7.36 | 81275 | 5813 | 2.56% |
| 2025-09-19 | 7.36 | 7.28 | -0.15 | -2.02% | 7.26 | 7.49 | 88597 | 6496 | 2.79% |
| 2025-09-18 | 7.85 | 7.43 | -0.49 | -6.19% | 7.28 | 7.91 | 240637 | 17998 | 7.58% |
| 2025-09-17 | 7.64 | 7.92 | 0.26 | 3.39% | 7.57 | 8.16 | 159250 | 12692 | 5.02% |
| 2025-09-16 | 7.27 | 7.66 | 0.36 | 4.93% | 7.24 | 7.75 | 118054 | 8885 | 3.72% |
| 2025-09-15 | 7.19 | 7.30 | 0.04 | 0.55% | 7.14 | 7.34 | 64960 | 4702 | 2.05% |
| 2025-09-12 | 7.37 | 7.26 | -0.10 | -1.36% | 7.23 | 7.39 | 68566 | 5001 | 2.16% |
| 2025-09-11 | 7.33 | 7.36 | 0.07 | 0.96% | 7.20 | 7.40 | 56336 | 4119 | 1.78% |
| 2025-09-10 | 7.29 | 7.29 | 0.00 | 0.00% | 7.25 | 7.39 | 64382 | 4702 | 2.03% |
| 2025-09-09 | 7.44 | 7.29 | -0.19 | -2.54% | 7.23 | 7.47 | 72319 | 5319 | 2.28% |
| 2025-09-08 | 7.49 | 7.48 | 0.05 | 0.67% | 7.39 | 7.57 | 69399 | 5190 | 2.19% |