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 | 7.13 | 7.02 | -0.10 | -1.40% | 7.01 | 7.16 | 107494 | 7590 | 1.35% |
| 2025-12-15 | 7.20 | 7.12 | -0.31 | -4.17% | 7.12 | 7.30 | 167068 | 12054 | 2.10% |
| 2025-12-12 | 7.50 | 7.43 | -0.04 | -0.54% | 7.43 | 7.54 | 87122 | 6519 | 1.09% |
| 2025-12-11 | 7.72 | 7.47 | -0.23 | -2.99% | 7.46 | 7.74 | 144070 | 10920 | 1.81% |
| 2025-12-10 | 7.69 | 7.70 | -0.02 | -0.26% | 7.61 | 7.72 | 97771 | 7501 | 1.23% |
| 2025-12-09 | 7.89 | 7.72 | -0.20 | -2.53% | 7.70 | 7.89 | 176860 | 13752 | 2.22% |
| 2025-12-08 | 7.69 | 7.92 | 0.25 | 3.26% | 7.68 | 8.21 | 316325 | 25052 | 3.97% |
| 2025-12-05 | 7.60 | 7.67 | 0.07 | 0.92% | 7.50 | 7.68 | 123531 | 9396 | 1.55% |
| 2025-12-04 | 7.81 | 7.60 | -0.25 | -3.18% | 7.57 | 7.85 | 229223 | 17531 | 2.88% |
| 2025-12-03 | 8.20 | 7.85 | -0.39 | -4.73% | 7.84 | 8.24 | 322105 | 25655 | 4.04% |
| 2025-12-02 | 8.10 | 8.24 | 0.15 | 1.85% | 8.03 | 8.47 | 340212 | 27989 | 4.27% |
| 2025-12-01 | 8.13 | 8.09 | -0.10 | -1.22% | 8.05 | 8.17 | 199884 | 16203 | 2.51% |
| 2025-11-28 | 8.23 | 8.19 | -0.06 | -0.73% | 8.12 | 8.31 | 221459 | 18099 | 2.78% |
| 2025-11-27 | 8.22 | 8.25 | -0.01 | -0.12% | 8.11 | 8.35 | 259679 | 21355 | 3.26% |
| 2025-11-26 | 8.45 | 8.26 | -0.24 | -2.82% | 8.24 | 8.55 | 378377 | 31624 | 4.75% |
| 2025-11-25 | 8.36 | 8.50 | 0.00 | 0.00% | 8.32 | 8.56 | 567016 | 48073 | 7.11% |
| 2025-11-24 | 8.41 | 8.50 | 0.24 | 2.91% | 8.21 | 8.57 | 663647 | 55716 | 8.32% |
| 2025-11-21 | 8.10 | 8.26 | 0.10 | 1.23% | 8.08 | 8.43 | 590824 | 48795 | 7.41% |
| 2025-11-20 | 8.15 | 8.16 | 0.01 | 0.12% | 8.02 | 8.21 | 254517 | 20721 | 3.19% |
| 2025-11-19 | 8.10 | 8.15 | -0.01 | -0.12% | 8.07 | 8.20 | 250507 | 20373 | 3.14% |
| 2025-11-18 | 7.92 | 8.16 | 0.20 | 2.51% | 7.88 | 8.19 | 346739 | 28085 | 4.35% |
| 2025-11-17 | 7.72 | 7.96 | 0.22 | 2.84% | 7.71 | 7.98 | 200085 | 15825 | 2.51% |
| 2025-11-14 | 7.74 | 7.74 | -0.06 | -0.77% | 7.70 | 7.85 | 99050 | 7711 | 1.24% |
| 2025-11-13 | 7.72 | 7.80 | 0.06 | 0.78% | 7.63 | 7.80 | 101223 | 7835 | 1.27% |
| 2025-11-12 | 7.85 | 7.74 | -0.11 | -1.40% | 7.68 | 7.86 | 122760 | 9508 | 1.54% |
| 2025-11-11 | 7.91 | 7.85 | -0.06 | -0.76% | 7.83 | 7.93 | 104183 | 8190 | 1.31% |
| 2025-11-10 | 7.85 | 7.91 | 0.08 | 1.02% | 7.80 | 7.92 | 114289 | 8996 | 1.43% |
| 2025-11-07 | 7.94 | 7.83 | -0.15 | -1.88% | 7.81 | 7.95 | 164387 | 12922 | 2.06% |
| 2025-11-06 | 8.10 | 7.98 | -0.13 | -1.60% | 7.95 | 8.13 | 154182 | 12314 | 1.93% |
| 2025-11-05 | 8.00 | 8.11 | 0.02 | 0.25% | 7.97 | 8.14 | 151537 | 12245 | 1.90% |
| 2025-11-04 | 8.12 | 8.09 | -0.04 | -0.49% | 8.00 | 8.12 | 155559 | 12517 | 1.95% |
| 2025-11-03 | 8.02 | 8.13 | 0.12 | 1.50% | 7.93 | 8.15 | 188254 | 15135 | 2.36% |
| 2025-10-31 | 7.76 | 8.01 | 0.21 | 2.69% | 7.75 | 8.04 | 272105 | 21674 | 3.41% |
| 2025-10-30 | 7.79 | 7.80 | 0.05 | 0.65% | 7.71 | 7.99 | 195467 | 15368 | 2.45% |
| 2025-10-29 | 7.84 | 7.75 | -0.04 | -0.51% | 7.67 | 7.84 | 117618 | 9083 | 1.48% |
| 2025-10-28 | 7.82 | 7.79 | -0.03 | -0.38% | 7.71 | 7.92 | 146659 | 11474 | 1.84% |
| 2025-10-27 | 7.95 | 7.82 | -0.11 | -1.39% | 7.76 | 7.98 | 176221 | 13804 | 2.21% |
| 2025-10-24 | 7.93 | 7.93 | 0.01 | 0.13% | 7.87 | 8.00 | 151727 | 12022 | 1.90% |
| 2025-10-23 | 7.83 | 7.92 | 0.10 | 1.28% | 7.70 | 7.93 | 143091 | 11181 | 1.79% |
| 2025-10-22 | 7.87 | 7.82 | -0.04 | -0.51% | 7.80 | 7.93 | 107628 | 8461 | 1.35% |
| 2025-10-21 | 7.75 | 7.86 | 0.08 | 1.03% | 7.71 | 7.87 | 126032 | 9866 | 1.58% |
| 2025-10-20 | 7.78 | 7.78 | 0.07 | 0.91% | 7.69 | 7.84 | 100130 | 7783 | 1.26% |
| 2025-10-17 | 7.88 | 7.71 | -0.18 | -2.28% | 7.66 | 7.88 | 131777 | 10217 | 1.65% |
| 2025-10-16 | 7.91 | 7.89 | -0.07 | -0.88% | 7.76 | 7.92 | 172730 | 13559 | 2.17% |
| 2025-10-15 | 7.62 | 7.96 | 0.36 | 4.74% | 7.52 | 7.97 | 341316 | 26840 | 4.28% |
| 2025-10-14 | 7.83 | 7.60 | -0.15 | -1.94% | 7.56 | 7.84 | 170989 | 13155 | 2.14% |
| 2025-10-13 | 7.52 | 7.75 | 0.04 | 0.52% | 7.33 | 8.03 | 254114 | 19742 | 3.19% |
| 2025-10-10 | 7.82 | 7.71 | -0.16 | -2.03% | 7.70 | 7.84 | 134323 | 10433 | 1.68% |
| 2025-10-09 | 7.79 | 7.87 | 0.09 | 1.16% | 7.74 | 7.93 | 147980 | 11639 | 1.86% |
| 2025-09-30 | 7.74 | 7.78 | 0.09 | 1.17% | 7.71 | 7.95 | 154052 | 12088 | 1.93% |
| 2025-09-29 | 7.63 | 7.69 | 0.06 | 0.79% | 7.50 | 7.70 | 98069 | 7479 | 1.23% |
| 2025-09-26 | 7.81 | 7.63 | -0.22 | -2.80% | 7.60 | 7.81 | 124215 | 9555 | 1.56% |
| 2025-09-25 | 7.78 | 7.85 | 0.03 | 0.38% | 7.72 | 8.02 | 160337 | 12673 | 2.01% |
| 2025-09-24 | 7.49 | 7.82 | 0.23 | 3.03% | 7.49 | 7.85 | 174971 | 13473 | 2.19% |
| 2025-09-23 | 7.75 | 7.59 | -0.18 | -2.32% | 7.39 | 7.77 | 211021 | 15845 | 2.65% |
| 2025-09-22 | 7.74 | 7.77 | 0.03 | 0.39% | 7.70 | 7.79 | 101176 | 7838 | 1.27% |
| 2025-09-19 | 7.86 | 7.74 | -0.13 | -1.65% | 7.70 | 7.93 | 162019 | 12601 | 2.03% |
| 2025-09-18 | 8.01 | 7.87 | -0.19 | -2.36% | 7.80 | 8.13 | 241490 | 19280 | 3.03% |
| 2025-09-17 | 8.08 | 8.06 | -0.06 | -0.74% | 8.00 | 8.09 | 125040 | 10050 | 1.57% |
| 2025-09-16 | 7.95 | 8.12 | 0.14 | 1.75% | 7.88 | 8.12 | 159717 | 12785 | 2.00% |
| 2025-09-15 | 8.07 | 7.98 | -0.08 | -0.99% | 7.95 | 8.08 | 107640 | 8605 | 1.35% |
| 2025-09-12 | 8.13 | 8.06 | -0.05 | -0.62% | 8.03 | 8.20 | 166383 | 13476 | 2.09% |
| 2025-09-11 | 7.97 | 8.11 | 0.14 | 1.76% | 7.85 | 8.11 | 175653 | 14045 | 2.20% |
| 2025-09-10 | 7.93 | 7.97 | 0.05 | 0.63% | 7.93 | 8.04 | 99744 | 7958 | 1.25% |
| 2025-09-09 | 8.07 | 7.92 | -0.15 | -1.86% | 7.88 | 8.09 | 138196 | 10999 | 1.73% |
| 2025-09-08 | 8.10 | 8.07 | 0.02 | 0.25% | 8.00 | 8.13 | 144184 | 11620 | 1.81% |