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 | 7.58 | 7.17 | -0.44 | -5.78% | 7.14 | 7.58 | 141738 | 10288 | 3.57% |
| 2025-12-15 | 7.65 | 7.61 | -0.08 | -1.04% | 7.31 | 7.68 | 123180 | 9258 | 3.10% |
| 2025-12-12 | 7.85 | 7.71 | -0.15 | -1.91% | 7.70 | 8.01 | 146282 | 11500 | 3.68% |
| 2025-12-11 | 7.98 | 7.86 | -0.14 | -1.75% | 7.86 | 8.13 | 135270 | 10782 | 3.40% |
| 2025-12-10 | 7.93 | 8.00 | 0.08 | 1.01% | 7.88 | 8.18 | 153832 | 12352 | 3.87% |
| 2025-12-09 | 8.07 | 7.92 | -0.17 | -2.10% | 7.92 | 8.13 | 143508 | 11509 | 3.61% |
| 2025-12-08 | 8.10 | 8.09 | -0.01 | -0.12% | 8.01 | 8.16 | 225478 | 18230 | 5.67% |
| 2025-12-05 | 8.01 | 8.10 | 0.05 | 0.62% | 7.93 | 8.15 | 257167 | 20685 | 6.47% |
| 2025-12-04 | 7.76 | 8.05 | 0.31 | 4.01% | 7.68 | 8.25 | 352435 | 28352 | 8.87% |
| 2025-12-03 | 7.90 | 7.74 | -0.15 | -1.90% | 7.67 | 7.90 | 68186 | 5286 | 1.72% |
| 2025-12-02 | 7.90 | 7.89 | -0.02 | -0.25% | 7.76 | 7.90 | 53066 | 4155 | 1.34% |
| 2025-12-01 | 7.82 | 7.91 | 0.13 | 1.67% | 7.75 | 8.00 | 87273 | 6927 | 2.20% |
| 2025-11-28 | 7.62 | 7.78 | 0.17 | 2.23% | 7.57 | 7.78 | 56801 | 4364 | 1.43% |
| 2025-11-27 | 7.54 | 7.61 | 0.05 | 0.66% | 7.44 | 7.70 | 60914 | 4625 | 1.53% |
| 2025-11-26 | 7.80 | 7.56 | -0.24 | -3.08% | 7.53 | 7.85 | 73938 | 5677 | 1.86% |
| 2025-11-25 | 7.75 | 7.80 | 0.08 | 1.04% | 7.70 | 7.85 | 62786 | 4891 | 1.58% |
| 2025-11-24 | 7.56 | 7.72 | 0.21 | 2.80% | 7.51 | 7.76 | 72910 | 5578 | 1.84% |
| 2025-11-21 | 7.71 | 7.51 | -0.25 | -3.22% | 7.34 | 7.81 | 116347 | 8790 | 2.93% |
| 2025-11-20 | 7.92 | 7.76 | -0.16 | -2.02% | 7.76 | 8.08 | 115829 | 9165 | 2.92% |
| 2025-11-19 | 7.86 | 7.92 | 0.05 | 0.64% | 7.73 | 7.92 | 80553 | 6320 | 2.03% |
| 2025-11-18 | 7.94 | 7.87 | -0.07 | -0.88% | 7.82 | 7.99 | 80168 | 6344 | 2.02% |
| 2025-11-17 | 7.85 | 7.94 | 0.11 | 1.40% | 7.78 | 7.95 | 83902 | 6635 | 2.11% |
| 2025-11-14 | 7.74 | 7.83 | 0.06 | 0.77% | 7.71 | 7.92 | 72607 | 5705 | 1.83% |
| 2025-11-13 | 7.79 | 7.77 | 0.03 | 0.39% | 7.68 | 7.80 | 54428 | 4218 | 1.37% |
| 2025-11-12 | 7.86 | 7.74 | -0.12 | -1.53% | 7.69 | 7.86 | 58300 | 4518 | 1.47% |
| 2025-11-11 | 7.86 | 7.86 | 0.00 | 0.00% | 7.81 | 7.90 | 55496 | 4358 | 1.40% |
| 2025-11-10 | 7.77 | 7.86 | 0.07 | 0.90% | 7.72 | 7.88 | 75889 | 5933 | 1.91% |
| 2025-11-07 | 7.73 | 7.79 | 0.02 | 0.26% | 7.71 | 7.82 | 58491 | 4550 | 1.47% |
| 2025-11-06 | 7.73 | 7.77 | 0.04 | 0.52% | 7.70 | 7.98 | 92558 | 7231 | 2.33% |
| 2025-11-05 | 7.58 | 7.73 | 0.08 | 1.05% | 7.55 | 7.76 | 61053 | 4710 | 1.54% |
| 2025-11-04 | 7.68 | 7.65 | -0.07 | -0.91% | 7.59 | 7.71 | 50432 | 3852 | 1.27% |
| 2025-11-03 | 7.54 | 7.72 | 0.17 | 2.25% | 7.54 | 7.78 | 84045 | 6451 | 2.12% |
| 2025-10-31 | 7.51 | 7.55 | 0.05 | 0.67% | 7.48 | 7.61 | 60432 | 4573 | 1.52% |
| 2025-10-30 | 7.61 | 7.50 | -0.15 | -1.96% | 7.50 | 7.80 | 80758 | 6116 | 2.03% |
| 2025-10-29 | 7.76 | 7.65 | -0.14 | -1.80% | 7.58 | 7.76 | 78888 | 6024 | 1.99% |
| 2025-10-28 | 7.72 | 7.79 | 0.01 | 0.13% | 7.70 | 7.82 | 61774 | 4806 | 1.55% |
| 2025-10-27 | 7.79 | 7.78 | 0.03 | 0.39% | 7.65 | 7.81 | 75535 | 5844 | 1.90% |
| 2025-10-24 | 7.72 | 7.75 | 0.07 | 0.91% | 7.68 | 7.85 | 92843 | 7197 | 2.34% |
| 2025-10-23 | 7.56 | 7.68 | 0.10 | 1.32% | 7.46 | 7.70 | 78180 | 5935 | 1.97% |
| 2025-10-22 | 7.44 | 7.58 | 0.13 | 1.74% | 7.42 | 7.60 | 75326 | 5691 | 1.90% |
| 2025-10-21 | 7.33 | 7.45 | 0.19 | 2.62% | 7.26 | 7.48 | 60746 | 4495 | 1.53% |
| 2025-10-20 | 7.20 | 7.26 | 0.12 | 1.68% | 7.19 | 7.29 | 39192 | 2836 | 0.99% |
| 2025-10-17 | 7.30 | 7.14 | -0.16 | -2.19% | 7.12 | 7.37 | 56847 | 4094 | 1.43% |
| 2025-10-16 | 7.49 | 7.30 | -0.18 | -2.41% | 7.29 | 7.49 | 52036 | 3834 | 1.31% |
| 2025-10-15 | 7.41 | 7.48 | 0.08 | 1.08% | 7.35 | 7.50 | 55336 | 4126 | 1.39% |
| 2025-10-14 | 7.44 | 7.40 | -0.03 | -0.40% | 7.38 | 7.50 | 59811 | 4453 | 1.51% |
| 2025-10-13 | 7.10 | 7.43 | -0.01 | -0.13% | 7.08 | 7.44 | 74272 | 5440 | 1.87% |
| 2025-10-10 | 7.49 | 7.44 | -0.07 | -0.93% | 7.40 | 7.54 | 64960 | 4837 | 1.63% |
| 2025-10-09 | 7.45 | 7.51 | 0.06 | 0.81% | 7.40 | 7.58 | 56281 | 4220 | 1.42% |
| 2025-09-30 | 7.53 | 7.45 | -0.10 | -1.32% | 7.45 | 7.63 | 53272 | 4018 | 1.34% |
| 2025-09-29 | 7.46 | 7.55 | 0.08 | 1.07% | 7.31 | 7.67 | 63174 | 4736 | 1.59% |
| 2025-09-26 | 7.61 | 7.47 | -0.18 | -2.35% | 7.40 | 7.65 | 70883 | 5307 | 1.78% |
| 2025-09-25 | 7.50 | 7.65 | 0.15 | 2.00% | 7.46 | 7.89 | 113585 | 8787 | 2.86% |
| 2025-09-24 | 7.40 | 7.50 | 0.03 | 0.40% | 7.36 | 7.53 | 53037 | 3965 | 1.33% |
| 2025-09-23 | 7.65 | 7.47 | -0.23 | -2.99% | 7.29 | 7.67 | 95040 | 7060 | 2.39% |
| 2025-09-22 | 7.65 | 7.70 | 0.00 | 0.00% | 7.60 | 7.85 | 54017 | 4141 | 1.36% |
| 2025-09-19 | 7.90 | 7.70 | -0.15 | -1.91% | 7.65 | 7.91 | 84217 | 6508 | 2.12% |
| 2025-09-18 | 7.94 | 7.85 | -0.10 | -1.26% | 7.77 | 8.28 | 143398 | 11473 | 3.61% |
| 2025-09-17 | 8.01 | 7.95 | -0.07 | -0.87% | 7.92 | 8.01 | 85439 | 6790 | 2.15% |
| 2025-09-16 | 7.85 | 8.02 | 0.10 | 1.26% | 7.85 | 8.02 | 93772 | 7461 | 2.36% |
| 2025-09-15 | 7.85 | 7.92 | 0.04 | 0.51% | 7.76 | 7.97 | 80612 | 6344 | 2.03% |
| 2025-09-12 | 7.77 | 7.88 | 0.11 | 1.42% | 7.71 | 8.10 | 153631 | 12225 | 3.87% |
| 2025-09-11 | 7.65 | 7.77 | 0.14 | 1.83% | 7.53 | 7.78 | 95301 | 7314 | 2.40% |
| 2025-09-10 | 7.63 | 7.63 | 0.00 | 0.00% | 7.59 | 7.72 | 52595 | 4020 | 1.32% |
| 2025-09-09 | 7.78 | 7.63 | -0.18 | -2.30% | 7.60 | 7.79 | 72802 | 5596 | 1.83% |
| 2025-09-08 | 7.70 | 7.81 | 0.12 | 1.56% | 7.66 | 7.83 | 75502 | 5868 | 1.90% |