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 | 7.04 | 6.91 | -0.13 | -1.85% | 6.85 | 7.04 | 157009 | 10866 | 2.22% |
| 2025-12-15 | 7.00 | 7.04 | 0.01 | 0.14% | 6.93 | 7.13 | 167366 | 11782 | 2.37% |
| 2025-12-12 | 7.15 | 7.03 | -0.10 | -1.40% | 7.03 | 7.18 | 202453 | 14388 | 2.86% |
| 2025-12-11 | 7.37 | 7.13 | -0.24 | -3.26% | 7.12 | 7.40 | 210103 | 15189 | 2.97% |
| 2025-12-10 | 7.62 | 7.37 | -0.22 | -2.90% | 7.32 | 7.63 | 212927 | 15786 | 3.01% |
| 2025-12-09 | 7.68 | 7.59 | -0.10 | -1.30% | 7.56 | 7.79 | 179031 | 13735 | 2.53% |
| 2025-12-08 | 7.64 | 7.69 | 0.07 | 0.92% | 7.61 | 7.75 | 173419 | 13345 | 2.45% |
| 2025-12-05 | 7.55 | 7.62 | 0.06 | 0.79% | 7.46 | 7.62 | 146437 | 11063 | 2.07% |
| 2025-12-04 | 7.61 | 7.56 | -0.11 | -1.43% | 7.48 | 7.68 | 129288 | 9776 | 1.83% |
| 2025-12-03 | 7.75 | 7.67 | -0.06 | -0.78% | 7.60 | 7.75 | 189909 | 14559 | 2.69% |
| 2025-12-02 | 7.73 | 7.73 | -0.03 | -0.39% | 7.70 | 7.82 | 214711 | 16613 | 3.04% |
| 2025-12-01 | 7.61 | 7.76 | 0.09 | 1.17% | 7.61 | 7.84 | 247813 | 19187 | 3.51% |
| 2025-11-28 | 7.55 | 7.67 | 0.10 | 1.32% | 7.52 | 7.71 | 210432 | 16053 | 2.98% |
| 2025-11-27 | 7.43 | 7.57 | 0.15 | 2.02% | 7.39 | 7.66 | 209167 | 15852 | 2.96% |
| 2025-11-26 | 7.54 | 7.42 | -0.10 | -1.33% | 7.36 | 7.56 | 156806 | 11701 | 2.22% |
| 2025-11-25 | 7.29 | 7.52 | 0.29 | 4.01% | 7.23 | 7.57 | 214375 | 16063 | 3.03% |
| 2025-11-24 | 7.18 | 7.23 | 0.11 | 1.54% | 7.07 | 7.29 | 143554 | 10326 | 2.03% |
| 2025-11-21 | 7.39 | 7.12 | -0.38 | -5.07% | 7.12 | 7.49 | 191598 | 13894 | 2.71% |
| 2025-11-20 | 7.42 | 7.50 | 0.10 | 1.35% | 7.38 | 7.56 | 153552 | 11503 | 2.17% |
| 2025-11-19 | 7.54 | 7.40 | -0.18 | -2.37% | 7.34 | 7.59 | 153118 | 11384 | 2.17% |
| 2025-11-18 | 7.61 | 7.58 | -0.07 | -0.92% | 7.53 | 7.64 | 178747 | 13540 | 2.53% |
| 2025-11-17 | 7.60 | 7.65 | 0.05 | 0.66% | 7.49 | 7.66 | 224437 | 16989 | 3.18% |
| 2025-11-14 | 7.46 | 7.60 | 0.10 | 1.33% | 7.46 | 7.68 | 233320 | 17743 | 3.30% |
| 2025-11-13 | 7.48 | 7.50 | 0.01 | 0.13% | 7.39 | 7.52 | 159034 | 11872 | 2.25% |
| 2025-11-12 | 7.54 | 7.49 | -0.08 | -1.06% | 7.39 | 7.55 | 130339 | 9728 | 1.84% |
| 2025-11-11 | 7.55 | 7.57 | 0.04 | 0.53% | 7.52 | 7.64 | 143031 | 10846 | 2.02% |
| 2025-11-10 | 7.54 | 7.53 | -0.02 | -0.26% | 7.48 | 7.57 | 153076 | 11500 | 2.17% |
| 2025-11-07 | 7.60 | 7.55 | -0.07 | -0.92% | 7.46 | 7.61 | 149076 | 11248 | 2.11% |
| 2025-11-06 | 7.57 | 7.62 | 0.05 | 0.66% | 7.47 | 7.65 | 169976 | 12829 | 2.41% |
| 2025-11-05 | 7.46 | 7.57 | 0.02 | 0.26% | 7.46 | 7.60 | 149332 | 11275 | 2.11% |
| 2025-11-04 | 7.66 | 7.55 | -0.21 | -2.71% | 7.49 | 7.73 | 234338 | 17761 | 3.32% |
| 2025-11-03 | 7.42 | 7.76 | 0.34 | 4.58% | 7.34 | 7.78 | 393682 | 30036 | 5.57% |
| 2025-10-31 | 7.35 | 7.42 | 0.07 | 0.95% | 7.30 | 7.51 | 220487 | 16433 | 3.12% |
| 2025-10-30 | 7.52 | 7.35 | -0.26 | -3.42% | 7.33 | 7.59 | 298469 | 22232 | 4.22% |
| 2025-10-29 | 7.53 | 7.61 | 0.06 | 0.79% | 7.50 | 7.82 | 495452 | 38050 | 7.01% |
| 2025-10-28 | 7.67 | 7.55 | 0.43 | 6.04% | 7.48 | 7.75 | 704144 | 53525 | 9.96% |
| 2025-10-27 | 7.23 | 7.12 | -0.09 | -1.25% | 7.11 | 7.30 | 206218 | 14837 | 2.92% |
| 2025-10-24 | 7.17 | 7.21 | 0.04 | 0.56% | 7.14 | 7.22 | 135827 | 9762 | 1.92% |
| 2025-10-23 | 7.20 | 7.17 | -0.02 | -0.28% | 7.04 | 7.20 | 141088 | 10022 | 2.00% |
| 2025-10-22 | 7.13 | 7.29 | 0.10 | 1.39% | 7.13 | 7.37 | 208444 | 15120 | 2.95% |
| 2025-10-21 | 7.08 | 7.19 | 0.13 | 1.84% | 7.03 | 7.20 | 133132 | 9503 | 1.88% |
| 2025-10-20 | 7.01 | 7.06 | 0.14 | 2.02% | 7.00 | 7.09 | 124078 | 8740 | 1.76% |
| 2025-10-17 | 7.07 | 6.92 | -0.15 | -2.12% | 6.91 | 7.12 | 158927 | 11133 | 2.25% |
| 2025-10-16 | 7.25 | 7.07 | -0.20 | -2.75% | 7.02 | 7.25 | 171488 | 12214 | 2.43% |
| 2025-10-15 | 7.12 | 7.27 | 0.14 | 1.96% | 7.09 | 7.27 | 158207 | 11357 | 2.24% |
| 2025-10-14 | 7.34 | 7.13 | -0.17 | -2.33% | 7.08 | 7.40 | 214312 | 15518 | 3.03% |
| 2025-10-13 | 7.02 | 7.30 | 0.00 | 0.00% | 6.96 | 7.33 | 233711 | 16717 | 3.31% |
| 2025-10-10 | 7.38 | 7.30 | -0.11 | -1.48% | 7.22 | 7.39 | 230607 | 16802 | 3.26% |
| 2025-10-09 | 7.49 | 7.41 | -0.04 | -0.54% | 7.33 | 7.58 | 292469 | 21668 | 4.14% |
| 2025-09-30 | 7.54 | 7.45 | -0.08 | -1.06% | 7.41 | 7.56 | 259940 | 19423 | 3.68% |
| 2025-09-29 | 7.39 | 7.53 | 0.14 | 1.89% | 7.28 | 7.68 | 338338 | 25316 | 4.79% |
| 2025-09-26 | 7.60 | 7.39 | -0.27 | -3.52% | 7.38 | 7.68 | 389140 | 29157 | 5.51% |
| 2025-09-25 | 7.85 | 7.66 | -0.39 | -4.84% | 7.64 | 7.99 | 588844 | 45540 | 8.33% |
| 2025-09-24 | 8.20 | 8.05 | -0.19 | -2.31% | 7.98 | 8.32 | 694271 | 56380 | 9.82% |
| 2025-09-23 | 7.87 | 8.24 | 0.25 | 3.13% | 7.61 | 8.25 | 792696 | 62684 | 11.22% |
| 2025-09-22 | 8.12 | 7.99 | 0.09 | 1.14% | 7.64 | 8.45 | 959491 | 76935 | 13.58% |
| 2025-09-19 | 7.50 | 7.90 | 0.27 | 3.54% | 7.43 | 8.00 | 929534 | 72512 | 13.15% |
| 2025-09-18 | 7.43 | 7.63 | 0.01 | 0.13% | 7.35 | 7.82 | 1035582 | 78677 | 14.65% |
| 2025-09-17 | 6.86 | 7.62 | 0.78 | 11.40% | 6.86 | 8.17 | 1169915 | 90597 | 16.56% |
| 2025-09-16 | 6.70 | 6.84 | 0.13 | 1.94% | 6.67 | 6.84 | 147768 | 10007 | 2.09% |
| 2025-09-15 | 6.72 | 6.71 | 0.00 | 0.00% | 6.62 | 6.76 | 107031 | 7144 | 1.51% |
| 2025-09-12 | 6.72 | 6.71 | 0.01 | 0.15% | 6.67 | 6.78 | 132277 | 8902 | 1.87% |
| 2025-09-11 | 6.62 | 6.70 | 0.09 | 1.36% | 6.50 | 6.71 | 140141 | 9291 | 1.98% |
| 2025-09-10 | 6.57 | 6.61 | 0.04 | 0.61% | 6.56 | 6.67 | 114942 | 7609 | 1.63% |
| 2025-09-09 | 6.69 | 6.57 | -0.15 | -2.23% | 6.52 | 6.72 | 155389 | 10258 | 2.20% |
| 2025-09-08 | 6.67 | 6.72 | 0.05 | 0.75% | 6.62 | 6.73 | 132249 | 8829 | 1.87% |