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 | 7.72 | 7.69 | -0.08 | -1.03% | 7.55 | 7.86 | 572076 | 43895 | 3.55% |
| 2025-12-15 | 7.92 | 7.77 | -0.25 | -3.12% | 7.74 | 7.97 | 667653 | 52263 | 4.14% |
| 2025-12-12 | 7.82 | 8.02 | 0.28 | 3.62% | 7.81 | 8.10 | 1138940 | 91206 | 7.06% |
| 2025-12-11 | 7.85 | 7.74 | -0.08 | -1.02% | 7.70 | 8.08 | 954197 | 75242 | 5.92% |
| 2025-12-10 | 7.66 | 7.82 | 0.08 | 1.03% | 7.64 | 7.90 | 782550 | 60961 | 4.85% |
| 2025-12-09 | 7.48 | 7.74 | 0.25 | 3.34% | 7.47 | 7.86 | 1015985 | 78391 | 6.30% |
| 2025-12-08 | 7.42 | 7.49 | 0.08 | 1.08% | 7.41 | 7.60 | 549214 | 41250 | 3.41% |
| 2025-12-05 | 7.34 | 7.41 | 0.03 | 0.41% | 7.29 | 7.42 | 307418 | 22622 | 1.91% |
| 2025-12-04 | 7.35 | 7.38 | 0.02 | 0.27% | 7.29 | 7.40 | 285466 | 21016 | 1.77% |
| 2025-12-03 | 7.57 | 7.36 | -0.23 | -3.03% | 7.34 | 7.59 | 494211 | 36677 | 3.07% |
| 2025-12-02 | 7.66 | 7.59 | -0.14 | -1.81% | 7.56 | 7.68 | 454120 | 34507 | 2.82% |
| 2025-12-01 | 7.85 | 7.73 | 0.03 | 0.39% | 7.66 | 7.89 | 623646 | 48364 | 3.87% |
| 2025-11-28 | 7.58 | 7.70 | 0.09 | 1.18% | 7.55 | 7.78 | 484763 | 37165 | 3.01% |
| 2025-11-27 | 7.78 | 7.61 | -0.22 | -2.81% | 7.59 | 7.85 | 601290 | 46275 | 3.73% |
| 2025-11-26 | 7.91 | 7.83 | -0.12 | -1.51% | 7.78 | 8.07 | 654650 | 51727 | 4.06% |
| 2025-11-25 | 7.87 | 7.95 | 0.08 | 1.02% | 7.81 | 8.07 | 954588 | 76316 | 5.92% |
| 2025-11-24 | 7.56 | 7.87 | 0.22 | 2.88% | 7.41 | 7.92 | 1002160 | 77145 | 6.22% |
| 2025-11-21 | 7.57 | 7.65 | 0.02 | 0.26% | 7.51 | 7.84 | 904627 | 69622 | 5.61% |
| 2025-11-20 | 7.82 | 7.63 | -0.13 | -1.68% | 7.61 | 7.83 | 406296 | 31225 | 2.52% |
| 2025-11-19 | 7.93 | 7.76 | -0.22 | -2.76% | 7.65 | 7.94 | 663367 | 51524 | 4.11% |
| 2025-11-18 | 7.83 | 7.98 | 0.11 | 1.40% | 7.80 | 8.04 | 783772 | 62167 | 4.86% |
| 2025-11-17 | 7.72 | 7.87 | 0.14 | 1.81% | 7.66 | 7.90 | 529064 | 41339 | 3.28% |
| 2025-11-14 | 7.85 | 7.73 | -0.17 | -2.15% | 7.73 | 7.91 | 495463 | 38722 | 3.07% |
| 2025-11-13 | 7.86 | 7.90 | 0.02 | 0.25% | 7.82 | 7.95 | 466632 | 36853 | 2.89% |
| 2025-11-12 | 7.96 | 7.88 | -0.12 | -1.50% | 7.85 | 8.09 | 546678 | 43395 | 3.39% |
| 2025-11-11 | 8.14 | 8.00 | -0.12 | -1.48% | 7.94 | 8.17 | 933156 | 74899 | 5.79% |
| 2025-11-10 | 8.29 | 8.12 | 0.18 | 2.27% | 8.10 | 8.47 | 1438132 | 118484 | 8.92% |
| 2025-11-07 | 7.88 | 7.94 | 0.05 | 0.63% | 7.84 | 8.10 | 911137 | 72801 | 5.65% |
| 2025-11-06 | 7.97 | 7.89 | -0.14 | -1.74% | 7.78 | 7.99 | 684333 | 53870 | 4.24% |
| 2025-11-05 | 7.80 | 8.03 | 0.15 | 1.90% | 7.77 | 8.09 | 1100269 | 87786 | 6.82% |
| 2025-11-04 | 7.88 | 7.88 | -0.06 | -0.76% | 7.75 | 7.99 | 711074 | 55956 | 4.41% |
| 2025-11-03 | 7.78 | 7.94 | 0.26 | 3.39% | 7.71 | 7.96 | 1025628 | 80348 | 6.36% |
| 2025-10-31 | 7.41 | 7.68 | 0.27 | 3.64% | 7.41 | 7.96 | 1370130 | 105757 | 8.50% |
| 2025-10-30 | 7.52 | 7.41 | -0.09 | -1.20% | 7.40 | 7.55 | 434020 | 32459 | 2.69% |
| 2025-10-29 | 7.55 | 7.50 | -0.06 | -0.79% | 7.42 | 7.56 | 434484 | 32449 | 2.69% |
| 2025-10-28 | 7.54 | 7.56 | 0.04 | 0.53% | 7.49 | 7.60 | 470750 | 35553 | 2.90% |
| 2025-10-27 | 7.55 | 7.52 | -0.01 | -0.13% | 7.45 | 7.57 | 484442 | 36375 | 2.98% |
| 2025-10-24 | 7.53 | 7.53 | -0.07 | -0.92% | 7.50 | 7.60 | 538460 | 40566 | 3.32% |
| 2025-10-23 | 7.41 | 7.60 | 0.17 | 2.29% | 7.34 | 7.62 | 861413 | 64747 | 5.30% |
| 2025-10-22 | 7.39 | 7.43 | 0.02 | 0.27% | 7.34 | 7.49 | 411403 | 30605 | 2.53% |
| 2025-10-21 | 7.36 | 7.41 | 0.07 | 0.95% | 7.30 | 7.42 | 450660 | 33240 | 2.78% |
| 2025-10-20 | 7.32 | 7.34 | 0.09 | 1.24% | 7.30 | 7.43 | 476967 | 35081 | 2.94% |
| 2025-10-17 | 7.44 | 7.25 | -0.23 | -3.07% | 7.24 | 7.50 | 558205 | 41042 | 3.44% |
| 2025-10-16 | 7.59 | 7.48 | -0.14 | -1.84% | 7.42 | 7.59 | 620563 | 46425 | 3.82% |
| 2025-10-15 | 7.60 | 7.62 | 0.05 | 0.66% | 7.47 | 7.62 | 647924 | 48914 | 3.99% |
| 2025-10-14 | 7.80 | 7.57 | -0.17 | -2.20% | 7.52 | 7.85 | 748340 | 57649 | 4.61% |
| 2025-10-13 | 7.61 | 7.74 | -0.14 | -1.78% | 7.56 | 7.82 | 851499 | 65466 | 5.24% |
| 2025-10-10 | 7.94 | 7.88 | -0.15 | -1.87% | 7.86 | 8.00 | 835319 | 66153 | 5.14% |
| 2025-10-09 | 8.60 | 8.03 | -1.26 | -13.56% | 7.98 | 8.62 | 2017296 | 163624 | 12.42% |
| 2025-09-30 | 9.01 | 9.29 | 0.49 | 5.57% | 9.01 | 9.37 | 1326988 | 122229 | 8.17% |
| 2025-09-29 | 9.01 | 8.80 | -0.47 | -5.07% | 8.63 | 9.07 | 1268914 | 112175 | 7.81% |
| 2025-09-26 | 9.71 | 9.27 | -0.51 | -5.21% | 9.21 | 9.77 | 1312565 | 123048 | 8.08% |
| 2025-09-25 | 9.35 | 9.78 | 0.39 | 4.15% | 9.32 | 9.87 | 1638369 | 158236 | 10.09% |
| 2025-09-24 | 9.32 | 9.39 | 0.08 | 0.86% | 9.19 | 9.58 | 1132180 | 106144 | 6.97% |
| 2025-09-23 | 9.49 | 9.31 | -0.11 | -1.17% | 9.07 | 9.55 | 1203878 | 111420 | 7.41% |
| 2025-09-22 | 9.31 | 9.42 | -0.05 | -0.53% | 9.29 | 9.95 | 1545068 | 147303 | 9.51% |
| 2025-09-19 | 8.96 | 9.47 | 0.48 | 5.34% | 8.92 | 9.63 | 1895638 | 177585 | 11.67% |
| 2025-09-18 | 9.29 | 8.99 | -0.31 | -3.33% | 8.89 | 9.32 | 1139873 | 104000 | 7.02% |
| 2025-09-17 | 9.00 | 9.30 | 0.24 | 2.65% | 8.94 | 9.38 | 1204610 | 110462 | 7.42% |
| 2025-09-16 | 9.18 | 9.06 | -0.11 | -1.20% | 8.99 | 9.28 | 968969 | 88107 | 5.97% |
| 2025-09-15 | 9.07 | 9.17 | 0.19 | 2.12% | 8.86 | 9.34 | 1484694 | 135247 | 9.14% |
| 2025-09-12 | 9.01 | 8.98 | 0.05 | 0.56% | 8.88 | 9.14 | 1201279 | 108085 | 7.40% |
| 2025-09-11 | 8.96 | 8.93 | -0.05 | -0.56% | 8.60 | 9.00 | 1161827 | 102690 | 7.15% |
| 2025-09-10 | 8.70 | 8.98 | 0.32 | 3.70% | 8.57 | 9.05 | 1640746 | 146751 | 10.10% |
| 2025-09-09 | 8.85 | 8.66 | -0.51 | -5.56% | 8.60 | 8.97 | 1535564 | 134599 | 9.46% |
| 2025-09-08 | 8.72 | 9.17 | 0.77 | 9.17% | 8.72 | 9.38 | 2272438 | 204968 | 13.99% |