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 | 7.30 | 7.37 | 0.07 | 0.96% | 7.25 | 7.43 | 98880 | 7253 | 2.72% |
| 2025-12-15 | 7.20 | 7.30 | 0.03 | 0.41% | 7.16 | 7.35 | 63968 | 4656 | 1.76% |
| 2025-12-12 | 7.33 | 7.27 | -0.03 | -0.41% | 7.21 | 7.40 | 94788 | 6925 | 2.61% |
| 2025-12-11 | 7.53 | 7.30 | -0.24 | -3.18% | 7.30 | 7.55 | 85984 | 6341 | 2.37% |
| 2025-12-10 | 7.66 | 7.54 | -0.12 | -1.57% | 7.50 | 7.68 | 73720 | 5583 | 2.03% |
| 2025-12-09 | 7.66 | 7.66 | -0.01 | -0.13% | 7.58 | 7.75 | 88689 | 6797 | 2.44% |
| 2025-12-08 | 7.58 | 7.67 | 0.09 | 1.19% | 7.58 | 7.76 | 85719 | 6559 | 2.36% |
| 2025-12-05 | 7.49 | 7.58 | 0.09 | 1.20% | 7.43 | 7.60 | 63965 | 4811 | 1.76% |
| 2025-12-04 | 7.70 | 7.49 | -0.20 | -2.60% | 7.47 | 7.71 | 70960 | 5360 | 1.95% |
| 2025-12-03 | 7.74 | 7.69 | -0.05 | -0.65% | 7.65 | 7.78 | 56553 | 4354 | 1.56% |
| 2025-12-02 | 7.81 | 7.74 | -0.03 | -0.39% | 7.70 | 7.81 | 52689 | 4076 | 1.45% |
| 2025-12-01 | 7.76 | 7.77 | 0.03 | 0.39% | 7.73 | 7.84 | 63260 | 4932 | 1.74% |
| 2025-11-28 | 7.73 | 7.74 | 0.07 | 0.91% | 7.64 | 7.80 | 61763 | 4764 | 1.70% |
| 2025-11-27 | 7.69 | 7.67 | 0.00 | 0.00% | 7.62 | 7.75 | 54276 | 4180 | 1.49% |
| 2025-11-26 | 7.77 | 7.67 | -0.11 | -1.41% | 7.64 | 7.86 | 59629 | 4619 | 1.64% |
| 2025-11-25 | 7.72 | 7.78 | 0.06 | 0.78% | 7.69 | 7.87 | 82264 | 6411 | 2.26% |
| 2025-11-24 | 7.60 | 7.72 | 0.13 | 1.71% | 7.57 | 7.75 | 85393 | 6548 | 2.35% |
| 2025-11-21 | 7.88 | 7.59 | -0.34 | -4.29% | 7.58 | 8.00 | 117352 | 9057 | 3.23% |
| 2025-11-20 | 8.03 | 7.93 | -0.10 | -1.25% | 7.87 | 8.07 | 74479 | 5927 | 2.05% |
| 2025-11-19 | 8.23 | 8.03 | -0.16 | -1.95% | 8.00 | 8.25 | 91322 | 7369 | 2.51% |
| 2025-11-18 | 8.34 | 8.19 | -0.17 | -2.03% | 8.14 | 8.34 | 102260 | 8396 | 2.81% |
| 2025-11-17 | 8.39 | 8.36 | 0.03 | 0.36% | 8.29 | 8.40 | 83601 | 6969 | 2.30% |
| 2025-11-14 | 8.25 | 8.33 | 0.00 | 0.00% | 8.25 | 8.42 | 122558 | 10258 | 3.37% |
| 2025-11-13 | 8.24 | 8.33 | 0.12 | 1.46% | 8.22 | 8.34 | 104942 | 8696 | 2.89% |
| 2025-11-12 | 8.37 | 8.21 | -0.14 | -1.68% | 8.18 | 8.37 | 90969 | 7491 | 2.50% |
| 2025-11-11 | 8.36 | 8.35 | 0.00 | 0.00% | 8.28 | 8.40 | 97719 | 8146 | 2.69% |
| 2025-11-10 | 8.26 | 8.35 | 0.09 | 1.09% | 8.21 | 8.36 | 105676 | 8780 | 2.91% |
| 2025-11-07 | 8.26 | 8.26 | -0.02 | -0.24% | 8.22 | 8.32 | 86462 | 7151 | 2.38% |
| 2025-11-06 | 8.35 | 8.28 | -0.08 | -0.96% | 8.22 | 8.36 | 122747 | 10141 | 3.38% |
| 2025-11-05 | 8.19 | 8.36 | 0.09 | 1.09% | 8.13 | 8.37 | 154486 | 12855 | 4.25% |
| 2025-11-04 | 8.19 | 8.27 | 0.04 | 0.49% | 8.15 | 8.28 | 125767 | 10349 | 3.46% |
| 2025-11-03 | 8.15 | 8.23 | 0.06 | 0.73% | 8.12 | 8.25 | 112679 | 9240 | 3.10% |
| 2025-10-31 | 8.00 | 8.17 | 0.05 | 0.62% | 8.00 | 8.18 | 155560 | 12623 | 4.28% |
| 2025-10-30 | 8.06 | 8.12 | 0.03 | 0.37% | 8.04 | 8.37 | 233724 | 19156 | 6.43% |
| 2025-10-29 | 8.12 | 8.09 | -0.07 | -0.86% | 7.97 | 8.16 | 118338 | 9508 | 3.26% |
| 2025-10-28 | 8.16 | 8.16 | -0.02 | -0.24% | 8.12 | 8.27 | 111955 | 9157 | 3.08% |
| 2025-10-27 | 8.23 | 8.18 | -0.06 | -0.73% | 8.12 | 8.26 | 163446 | 13376 | 4.50% |
| 2025-10-24 | 8.49 | 8.24 | -0.10 | -1.20% | 8.16 | 8.54 | 236736 | 19619 | 6.51% |
| 2025-10-23 | 8.14 | 8.34 | 0.17 | 2.08% | 8.08 | 8.34 | 201289 | 16546 | 5.54% |
| 2025-10-22 | 8.10 | 8.17 | 0.01 | 0.12% | 8.08 | 8.21 | 131937 | 10773 | 3.63% |
| 2025-10-21 | 7.97 | 8.16 | 0.11 | 1.37% | 7.90 | 8.17 | 171269 | 13812 | 4.71% |
| 2025-10-20 | 7.95 | 8.05 | 0.17 | 2.16% | 7.90 | 8.06 | 117540 | 9399 | 3.23% |
| 2025-10-17 | 8.05 | 7.88 | -0.28 | -3.43% | 7.83 | 8.13 | 163480 | 13033 | 4.50% |
| 2025-10-16 | 8.05 | 8.16 | 0.12 | 1.49% | 7.93 | 8.26 | 225182 | 18190 | 6.20% |
| 2025-10-15 | 8.10 | 8.04 | -0.18 | -2.19% | 7.94 | 8.10 | 202809 | 16272 | 5.58% |
| 2025-10-14 | 7.91 | 8.22 | 0.30 | 3.79% | 7.86 | 8.38 | 303786 | 24670 | 8.36% |
| 2025-10-13 | 7.66 | 7.92 | 0.05 | 0.64% | 7.58 | 7.97 | 128137 | 10026 | 3.53% |
| 2025-10-10 | 7.83 | 7.87 | 0.02 | 0.25% | 7.83 | 7.98 | 99029 | 7823 | 2.73% |
| 2025-10-09 | 7.89 | 7.85 | 0.03 | 0.38% | 7.77 | 7.89 | 77091 | 6042 | 2.12% |
| 2025-09-30 | 7.82 | 7.82 | -0.03 | -0.38% | 7.81 | 7.88 | 73977 | 5791 | 2.04% |
| 2025-09-29 | 7.84 | 7.85 | 0.04 | 0.51% | 7.61 | 7.87 | 106351 | 8274 | 2.93% |
| 2025-09-26 | 7.91 | 7.81 | -0.10 | -1.26% | 7.79 | 7.95 | 108357 | 8510 | 2.98% |
| 2025-09-25 | 8.02 | 7.91 | -0.16 | -1.98% | 7.90 | 8.03 | 138200 | 10992 | 3.80% |
| 2025-09-24 | 8.10 | 8.07 | -0.07 | -0.86% | 7.95 | 8.13 | 178395 | 14310 | 4.91% |
| 2025-09-23 | 8.10 | 8.14 | -0.03 | -0.37% | 7.90 | 8.32 | 253914 | 20593 | 6.99% |
| 2025-09-22 | 8.41 | 8.17 | -0.30 | -3.54% | 8.11 | 8.47 | 250635 | 20545 | 6.90% |
| 2025-09-19 | 8.27 | 8.47 | 0.22 | 2.67% | 8.26 | 8.83 | 344841 | 29447 | 9.49% |
| 2025-09-18 | 8.55 | 8.25 | -0.34 | -3.96% | 8.20 | 8.58 | 316120 | 26585 | 8.70% |
| 2025-09-17 | 8.68 | 8.59 | -0.27 | -3.05% | 8.53 | 8.80 | 433196 | 37392 | 11.92% |
| 2025-09-16 | 8.69 | 8.86 | 0.42 | 4.98% | 8.62 | 9.20 | 682869 | 60881 | 18.79% |
| 2025-09-15 | 8.30 | 8.44 | 0.11 | 1.32% | 8.24 | 8.49 | 155434 | 13022 | 4.28% |
| 2025-09-12 | 8.39 | 8.33 | -0.05 | -0.60% | 8.33 | 8.53 | 99723 | 8397 | 2.74% |
| 2025-09-11 | 8.29 | 8.38 | 0.04 | 0.48% | 8.18 | 8.38 | 96786 | 8021 | 2.66% |
| 2025-09-10 | 8.30 | 8.34 | 0.05 | 0.60% | 8.26 | 8.39 | 70554 | 5874 | 1.94% |
| 2025-09-09 | 8.34 | 8.29 | -0.08 | -0.96% | 8.24 | 8.36 | 96592 | 8012 | 2.66% |
| 2025-09-08 | 8.23 | 8.37 | 0.07 | 0.84% | 8.20 | 8.44 | 121219 | 10155 | 3.34% |