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 | 7.80 | 7.88 | 0.08 | 1.03% | 7.76 | 8.05 | 268087 | 21194 | 5.28% |
| 2025-12-15 | 7.55 | 7.80 | 0.21 | 2.77% | 7.48 | 7.95 | 222819 | 17265 | 4.39% |
| 2025-12-12 | 7.70 | 7.59 | -0.10 | -1.30% | 7.45 | 7.72 | 186123 | 14174 | 3.66% |
| 2025-12-11 | 7.82 | 7.69 | -0.22 | -2.78% | 7.65 | 7.89 | 258362 | 20052 | 5.09% |
| 2025-12-10 | 8.08 | 7.91 | -0.26 | -3.18% | 7.87 | 8.16 | 378326 | 30156 | 7.45% |
| 2025-12-09 | 7.77 | 8.17 | 0.34 | 4.34% | 7.66 | 8.26 | 475170 | 38259 | 9.35% |
| 2025-12-08 | 7.65 | 7.83 | 0.22 | 2.89% | 7.58 | 7.99 | 239103 | 18616 | 4.71% |
| 2025-12-05 | 7.33 | 7.61 | 0.30 | 4.10% | 7.29 | 7.62 | 164094 | 12309 | 3.23% |
| 2025-12-04 | 7.45 | 7.31 | -0.17 | -2.27% | 7.29 | 7.48 | 124746 | 9195 | 2.46% |
| 2025-12-03 | 7.52 | 7.48 | -0.06 | -0.80% | 7.42 | 7.59 | 120596 | 9013 | 2.37% |
| 2025-12-02 | 7.53 | 7.54 | 0.01 | 0.13% | 7.41 | 7.61 | 132555 | 9941 | 2.61% |
| 2025-12-01 | 7.52 | 7.53 | -0.01 | -0.13% | 7.43 | 7.60 | 129052 | 9688 | 2.54% |
| 2025-11-28 | 7.52 | 7.54 | 0.04 | 0.53% | 7.41 | 7.56 | 109351 | 8187 | 2.15% |
| 2025-11-27 | 7.44 | 7.50 | 0.02 | 0.27% | 7.38 | 7.63 | 143374 | 10781 | 2.82% |
| 2025-11-26 | 7.40 | 7.48 | 0.06 | 0.81% | 7.35 | 7.84 | 221195 | 16878 | 4.35% |
| 2025-11-25 | 7.20 | 7.42 | 0.26 | 3.63% | 7.13 | 7.48 | 224906 | 16585 | 4.43% |
| 2025-11-24 | 7.22 | 7.16 | -0.06 | -0.83% | 7.10 | 7.32 | 186141 | 13402 | 3.66% |
| 2025-11-21 | 7.57 | 7.22 | -0.41 | -5.37% | 7.19 | 7.62 | 313960 | 23045 | 6.18% |
| 2025-11-20 | 7.90 | 7.63 | -0.30 | -3.78% | 7.56 | 7.98 | 422243 | 32500 | 8.31% |
| 2025-11-19 | 8.37 | 7.93 | 0.07 | 0.89% | 7.71 | 8.49 | 620583 | 50024 | 12.21% |
| 2025-11-18 | 7.91 | 7.86 | 0.01 | 0.13% | 7.67 | 8.08 | 390544 | 30649 | 7.69% |
| 2025-11-17 | 8.05 | 7.85 | -0.14 | -1.75% | 7.78 | 8.11 | 258167 | 20308 | 5.08% |
| 2025-11-14 | 8.08 | 7.99 | -0.13 | -1.60% | 7.96 | 8.21 | 261012 | 20967 | 5.14% |
| 2025-11-13 | 8.13 | 8.12 | 0.03 | 0.37% | 8.00 | 8.19 | 331903 | 26853 | 6.53% |
| 2025-11-12 | 8.24 | 8.09 | 0.01 | 0.12% | 7.96 | 8.29 | 455678 | 36818 | 8.97% |
| 2025-11-11 | 7.80 | 8.08 | 0.28 | 3.59% | 7.59 | 8.59 | 703082 | 56922 | 13.84% |
| 2025-11-10 | 7.57 | 7.80 | 0.34 | 4.56% | 7.55 | 7.95 | 468275 | 36232 | 9.22% |
| 2025-11-07 | 7.23 | 7.46 | 0.19 | 2.61% | 7.14 | 7.55 | 332816 | 24620 | 6.55% |
| 2025-11-06 | 7.20 | 7.27 | 0.08 | 1.11% | 7.10 | 7.35 | 207578 | 14978 | 4.09% |
| 2025-11-05 | 7.11 | 7.19 | 0.01 | 0.14% | 7.08 | 7.23 | 139324 | 9991 | 2.74% |
| 2025-11-04 | 7.22 | 7.18 | 0.02 | 0.28% | 7.06 | 7.24 | 187768 | 13451 | 3.70% |
| 2025-11-03 | 7.24 | 7.16 | -0.07 | -0.97% | 7.12 | 7.34 | 252512 | 18206 | 4.97% |
| 2025-10-31 | 6.87 | 7.23 | 0.37 | 5.39% | 6.87 | 7.34 | 329230 | 23537 | 6.48% |
| 2025-10-30 | 7.02 | 6.86 | -0.24 | -3.38% | 6.80 | 7.15 | 291374 | 20374 | 5.73% |
| 2025-10-29 | 7.30 | 7.10 | 0.00 | 0.00% | 6.67 | 7.34 | 467497 | 32415 | 9.20% |
| 2025-10-28 | 7.14 | 7.10 | -0.05 | -0.70% | 7.03 | 7.20 | 278631 | 19704 | 5.48% |
| 2025-10-27 | 6.99 | 7.15 | 0.23 | 3.32% | 6.88 | 7.27 | 385990 | 27531 | 7.60% |
| 2025-10-24 | 6.59 | 6.92 | 0.33 | 5.01% | 6.57 | 7.22 | 601422 | 41512 | 11.84% |
| 2025-10-23 | 6.48 | 6.59 | 0.07 | 1.07% | 6.48 | 6.59 | 158945 | 10384 | 3.13% |
| 2025-10-22 | 6.41 | 6.52 | 0.09 | 1.40% | 6.37 | 6.62 | 282563 | 18469 | 5.56% |
| 2025-10-21 | 6.20 | 6.43 | 0.23 | 3.71% | 6.18 | 6.46 | 266637 | 16990 | 5.25% |
| 2025-10-20 | 6.15 | 6.20 | 0.06 | 0.98% | 6.12 | 6.21 | 76252 | 4703 | 1.50% |
| 2025-10-17 | 6.25 | 6.14 | -0.09 | -1.44% | 6.11 | 6.27 | 145566 | 9036 | 2.87% |
| 2025-10-16 | 6.24 | 6.23 | -0.06 | -0.95% | 6.18 | 6.32 | 99058 | 6179 | 1.95% |
| 2025-10-15 | 6.18 | 6.29 | 0.12 | 1.94% | 6.14 | 6.29 | 109772 | 6867 | 2.16% |
| 2025-10-14 | 6.24 | 6.17 | -0.07 | -1.12% | 6.14 | 6.29 | 111571 | 6936 | 2.20% |
| 2025-10-13 | 6.09 | 6.24 | -0.06 | -0.95% | 6.01 | 6.24 | 123006 | 7575 | 2.42% |
| 2025-10-10 | 6.20 | 6.30 | 0.08 | 1.29% | 6.18 | 6.34 | 142656 | 8981 | 2.81% |
| 2025-10-09 | 6.20 | 6.22 | 0.03 | 0.48% | 6.16 | 6.26 | 117558 | 7301 | 2.31% |
| 2025-09-30 | 6.12 | 6.19 | 0.06 | 0.98% | 6.11 | 6.24 | 81820 | 5067 | 1.61% |
| 2025-09-29 | 6.12 | 6.13 | 0.01 | 0.16% | 6.02 | 6.15 | 81688 | 4980 | 1.61% |
| 2025-09-26 | 6.09 | 6.12 | 0.00 | 0.00% | 6.06 | 6.19 | 70042 | 4295 | 1.38% |
| 2025-09-25 | 6.20 | 6.12 | -0.09 | -1.45% | 6.10 | 6.24 | 90330 | 5563 | 1.78% |
| 2025-09-24 | 6.11 | 6.21 | 0.12 | 1.97% | 6.07 | 6.23 | 91678 | 5662 | 1.80% |
| 2025-09-23 | 6.15 | 6.09 | -0.10 | -1.62% | 6.00 | 6.18 | 126231 | 7697 | 2.48% |
| 2025-09-22 | 6.20 | 6.19 | -0.01 | -0.16% | 6.09 | 6.20 | 103636 | 6363 | 2.04% |
| 2025-09-19 | 6.18 | 6.20 | 0.02 | 0.32% | 6.12 | 6.23 | 114525 | 7074 | 2.25% |
| 2025-09-18 | 6.28 | 6.18 | -0.13 | -2.06% | 6.15 | 6.35 | 179944 | 11256 | 3.54% |
| 2025-09-17 | 6.48 | 6.31 | -0.17 | -2.62% | 6.28 | 6.48 | 204249 | 12970 | 4.02% |
| 2025-09-16 | 6.43 | 6.48 | 0.02 | 0.31% | 6.35 | 6.48 | 178417 | 11457 | 3.51% |
| 2025-09-15 | 6.40 | 6.46 | 0.04 | 0.62% | 6.36 | 6.47 | 141176 | 9063 | 2.78% |
| 2025-09-12 | 6.64 | 6.42 | -0.24 | -3.60% | 6.42 | 6.64 | 265675 | 17297 | 5.23% |
| 2025-09-11 | 6.62 | 6.66 | -0.02 | -0.30% | 6.50 | 6.67 | 234908 | 15444 | 4.62% |
| 2025-09-10 | 6.70 | 6.68 | -0.04 | -0.60% | 6.56 | 6.75 | 246768 | 16391 | 4.86% |
| 2025-09-09 | 6.74 | 6.72 | -0.04 | -0.59% | 6.61 | 6.82 | 254376 | 17043 | 5.01% |
| 2025-09-08 | 6.60 | 6.76 | 0.15 | 2.27% | 6.58 | 6.85 | 387895 | 26080 | 7.63% |