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 | 7.54 | 7.30 | -0.28 | -3.69% | 7.28 | 7.54 | 152410 | 11193 | 4.15% |
| 2025-12-15 | 7.55 | 7.58 | 0.01 | 0.13% | 7.45 | 7.64 | 126072 | 9528 | 3.43% |
| 2025-12-12 | 7.63 | 7.57 | -0.06 | -0.79% | 7.52 | 7.76 | 155286 | 11841 | 4.23% |
| 2025-12-11 | 7.75 | 7.63 | -0.18 | -2.30% | 7.59 | 7.80 | 172429 | 13276 | 4.70% |
| 2025-12-10 | 7.91 | 7.81 | -0.11 | -1.39% | 7.68 | 7.93 | 170331 | 13217 | 4.64% |
| 2025-12-09 | 7.93 | 7.92 | -0.03 | -0.38% | 7.81 | 7.98 | 174421 | 13800 | 4.75% |
| 2025-12-08 | 7.75 | 7.95 | 0.20 | 2.58% | 7.75 | 7.96 | 179101 | 14142 | 4.88% |
| 2025-12-05 | 7.63 | 7.75 | 0.09 | 1.17% | 7.47 | 7.77 | 157119 | 12037 | 4.28% |
| 2025-12-04 | 7.76 | 7.66 | -0.12 | -1.54% | 7.59 | 7.81 | 146286 | 11198 | 3.98% |
| 2025-12-03 | 7.89 | 7.78 | -0.13 | -1.64% | 7.72 | 7.94 | 149791 | 11689 | 4.08% |
| 2025-12-02 | 7.83 | 7.91 | -0.01 | -0.13% | 7.78 | 7.93 | 160379 | 12622 | 4.37% |
| 2025-12-01 | 7.87 | 7.92 | 0.04 | 0.51% | 7.78 | 7.99 | 188141 | 14829 | 5.12% |
| 2025-11-28 | 7.70 | 7.88 | 0.14 | 1.81% | 7.64 | 7.92 | 210747 | 16447 | 5.74% |
| 2025-11-27 | 7.58 | 7.74 | 0.14 | 1.84% | 7.58 | 7.98 | 226844 | 17711 | 6.18% |
| 2025-11-26 | 7.78 | 7.60 | -0.17 | -2.19% | 7.53 | 7.78 | 204907 | 15629 | 5.58% |
| 2025-11-25 | 7.38 | 7.77 | 0.44 | 6.00% | 7.38 | 7.88 | 301137 | 23211 | 8.20% |
| 2025-11-24 | 7.37 | 7.33 | 0.05 | 0.69% | 7.22 | 7.40 | 146751 | 10724 | 4.00% |
| 2025-11-21 | 7.70 | 7.28 | -0.50 | -6.43% | 7.28 | 7.77 | 251212 | 18694 | 6.84% |
| 2025-11-20 | 7.75 | 7.78 | 0.02 | 0.26% | 7.70 | 7.96 | 167335 | 13087 | 4.56% |
| 2025-11-19 | 7.85 | 7.76 | -0.09 | -1.15% | 7.71 | 7.95 | 154648 | 12036 | 4.21% |
| 2025-11-18 | 8.00 | 7.85 | -0.22 | -2.73% | 7.80 | 8.02 | 224613 | 17719 | 6.12% |
| 2025-11-17 | 7.99 | 8.07 | 0.04 | 0.50% | 7.91 | 8.15 | 263466 | 21068 | 7.17% |
| 2025-11-14 | 8.05 | 8.03 | -0.10 | -1.23% | 7.99 | 8.15 | 232330 | 18755 | 6.33% |
| 2025-11-13 | 7.96 | 8.13 | 0.17 | 2.14% | 7.91 | 8.24 | 293860 | 23841 | 8.00% |
| 2025-11-12 | 8.07 | 7.96 | -0.19 | -2.33% | 7.88 | 8.10 | 278767 | 22175 | 7.59% |
| 2025-11-11 | 8.13 | 8.15 | 0.06 | 0.74% | 8.04 | 8.21 | 337985 | 27480 | 9.20% |
| 2025-11-10 | 7.93 | 8.09 | 0.16 | 2.02% | 7.90 | 8.14 | 366346 | 29415 | 9.98% |
| 2025-11-07 | 7.78 | 7.93 | 0.12 | 1.54% | 7.78 | 7.99 | 327702 | 25844 | 8.92% |
| 2025-11-06 | 7.82 | 7.81 | -0.09 | -1.14% | 7.70 | 7.88 | 338704 | 26400 | 9.22% |
| 2025-11-05 | 7.53 | 7.90 | 0.28 | 3.67% | 7.50 | 7.94 | 432546 | 33770 | 11.78% |
| 2025-11-04 | 7.50 | 7.62 | 0.12 | 1.60% | 7.45 | 7.67 | 272008 | 20580 | 7.41% |
| 2025-11-03 | 7.45 | 7.50 | 0.07 | 0.94% | 7.35 | 7.53 | 266942 | 19878 | 7.27% |
| 2025-10-31 | 7.47 | 7.43 | -0.03 | -0.40% | 7.38 | 7.64 | 313311 | 23512 | 8.53% |
| 2025-10-30 | 7.78 | 7.46 | -0.44 | -5.57% | 7.45 | 7.89 | 572151 | 43591 | 15.58% |
| 2025-10-29 | 7.70 | 7.90 | 0.47 | 6.33% | 7.70 | 8.58 | 911796 | 73787 | 24.83% |
| 2025-10-28 | 7.30 | 7.43 | 0.12 | 1.64% | 7.23 | 7.49 | 323196 | 23951 | 8.80% |
| 2025-10-27 | 7.15 | 7.31 | 0.35 | 5.03% | 7.12 | 7.36 | 349991 | 25474 | 9.53% |
| 2025-10-24 | 6.81 | 6.96 | 0.14 | 2.05% | 6.81 | 6.97 | 151248 | 10458 | 4.12% |
| 2025-10-23 | 6.74 | 6.82 | 0.05 | 0.74% | 6.67 | 6.83 | 96264 | 6488 | 2.62% |
| 2025-10-22 | 6.77 | 6.77 | -0.06 | -0.88% | 6.73 | 6.84 | 101331 | 6877 | 2.76% |
| 2025-10-21 | 6.73 | 6.83 | 0.18 | 2.71% | 6.68 | 6.83 | 162012 | 10971 | 4.41% |
| 2025-10-20 | 6.54 | 6.65 | 0.19 | 2.94% | 6.53 | 6.67 | 138382 | 9137 | 3.77% |
| 2025-10-17 | 6.68 | 6.46 | -0.22 | -3.29% | 6.46 | 6.72 | 132741 | 8704 | 3.61% |
| 2025-10-16 | 6.78 | 6.68 | -0.08 | -1.18% | 6.63 | 6.79 | 111589 | 7475 | 3.04% |
| 2025-10-15 | 6.68 | 6.76 | 0.08 | 1.20% | 6.63 | 6.79 | 129500 | 8702 | 3.53% |
| 2025-10-14 | 6.89 | 6.68 | -0.17 | -2.48% | 6.66 | 6.97 | 167619 | 11439 | 4.56% |
| 2025-10-13 | 6.58 | 6.85 | -0.04 | -0.58% | 6.40 | 6.88 | 195503 | 13129 | 5.32% |
| 2025-10-10 | 6.92 | 6.89 | -0.06 | -0.86% | 6.81 | 6.96 | 170414 | 11699 | 4.64% |
| 2025-10-09 | 6.97 | 6.95 | 0.02 | 0.29% | 6.93 | 7.05 | 157548 | 11014 | 4.29% |
| 2025-09-30 | 7.03 | 6.93 | -0.11 | -1.56% | 6.92 | 7.10 | 156011 | 10897 | 4.25% |
| 2025-09-29 | 6.90 | 7.04 | 0.11 | 1.59% | 6.88 | 7.10 | 178404 | 12517 | 4.86% |
| 2025-09-26 | 7.04 | 6.93 | -0.12 | -1.70% | 6.93 | 7.11 | 144196 | 10111 | 3.93% |
| 2025-09-25 | 7.24 | 7.05 | -0.20 | -2.76% | 7.04 | 7.24 | 156670 | 11165 | 4.27% |
| 2025-09-24 | 7.01 | 7.25 | 0.22 | 3.13% | 6.91 | 7.26 | 217138 | 15419 | 5.91% |
| 2025-09-23 | 7.18 | 7.03 | -0.15 | -2.09% | 6.86 | 7.25 | 249895 | 17431 | 6.81% |
| 2025-09-22 | 7.18 | 7.18 | 0.00 | 0.00% | 7.07 | 7.29 | 183159 | 13108 | 4.99% |
| 2025-09-19 | 7.39 | 7.18 | -0.19 | -2.58% | 7.13 | 7.42 | 250929 | 18167 | 6.83% |
| 2025-09-18 | 7.63 | 7.37 | -0.30 | -3.91% | 7.24 | 7.78 | 482906 | 36160 | 13.15% |
| 2025-09-17 | 7.51 | 7.67 | 0.09 | 1.19% | 7.44 | 7.82 | 346952 | 26625 | 9.45% |
| 2025-09-16 | 7.44 | 7.58 | 0.09 | 1.20% | 7.39 | 7.65 | 363684 | 27333 | 9.90% |
| 2025-09-15 | 7.46 | 7.49 | 0.02 | 0.27% | 7.46 | 7.88 | 416636 | 31818 | 11.35% |
| 2025-09-12 | 7.61 | 7.47 | -0.40 | -5.08% | 7.45 | 7.64 | 561402 | 42254 | 15.29% |
| 2025-09-11 | 7.70 | 7.87 | 0.11 | 1.42% | 7.45 | 7.93 | 463986 | 35902 | 12.64% |
| 2025-09-10 | 7.73 | 7.76 | 0.04 | 0.52% | 7.61 | 7.88 | 389373 | 30208 | 10.60% |
| 2025-09-09 | 7.86 | 7.72 | -0.11 | -1.40% | 7.68 | 8.06 | 495367 | 38859 | 13.49% |
| 2025-09-08 | 8.21 | 7.83 | -0.13 | -1.63% | 7.74 | 8.34 | 630902 | 49967 | 17.18% |