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 | 8.13 | 8.11 | 0.01 | 0.12% | 8.00 | 8.32 | 530621 | 43252 | 11.42% |
| 2025-12-15 | 7.50 | 8.10 | 0.54 | 7.14% | 7.43 | 8.32 | 711955 | 56953 | 15.33% |
| 2025-12-12 | 7.57 | 7.56 | 0.04 | 0.53% | 7.47 | 7.82 | 264371 | 20119 | 5.69% |
| 2025-12-11 | 7.80 | 7.52 | -0.25 | -3.22% | 7.38 | 7.81 | 358885 | 27232 | 7.73% |
| 2025-12-10 | 7.92 | 7.77 | -0.13 | -1.65% | 7.72 | 7.96 | 190629 | 14900 | 4.10% |
| 2025-12-09 | 7.74 | 7.90 | 0.14 | 1.80% | 7.72 | 8.27 | 417229 | 33386 | 8.98% |
| 2025-12-08 | 7.46 | 7.76 | 0.30 | 4.02% | 7.41 | 7.86 | 300970 | 23341 | 6.48% |
| 2025-12-05 | 7.38 | 7.46 | 0.06 | 0.81% | 7.24 | 7.48 | 154175 | 11388 | 3.32% |
| 2025-12-04 | 7.34 | 7.40 | 0.01 | 0.14% | 7.17 | 7.54 | 247691 | 18226 | 5.33% |
| 2025-12-03 | 7.56 | 7.39 | -0.18 | -2.38% | 7.22 | 7.58 | 308222 | 22723 | 6.63% |
| 2025-12-02 | 7.74 | 7.57 | -0.14 | -1.82% | 7.55 | 7.74 | 197333 | 15025 | 4.25% |
| 2025-12-01 | 7.67 | 7.71 | -0.02 | -0.26% | 7.62 | 7.78 | 183735 | 14181 | 3.96% |
| 2025-11-28 | 7.70 | 7.73 | 0.01 | 0.13% | 7.61 | 7.78 | 219598 | 16879 | 4.73% |
| 2025-11-27 | 7.91 | 7.72 | -0.23 | -2.89% | 7.71 | 7.94 | 279647 | 21739 | 6.02% |
| 2025-11-26 | 7.81 | 7.95 | 0.10 | 1.27% | 7.79 | 8.11 | 439141 | 34910 | 9.45% |
| 2025-11-25 | 7.80 | 7.85 | 0.03 | 0.38% | 7.77 | 7.95 | 433864 | 34074 | 9.34% |
| 2025-11-24 | 7.25 | 7.82 | 0.65 | 9.07% | 7.09 | 7.98 | 571661 | 43670 | 12.31% |
| 2025-11-21 | 7.35 | 7.17 | -0.27 | -3.63% | 7.12 | 7.49 | 240216 | 17431 | 5.17% |
| 2025-11-20 | 7.50 | 7.44 | 0.08 | 1.09% | 7.29 | 7.53 | 183995 | 13662 | 3.96% |
| 2025-11-19 | 7.60 | 7.36 | -0.24 | -3.16% | 7.18 | 7.60 | 336078 | 24794 | 7.23% |
| 2025-11-18 | 7.59 | 7.60 | -0.03 | -0.39% | 7.51 | 7.69 | 228368 | 17352 | 4.92% |
| 2025-11-17 | 7.45 | 7.63 | 0.17 | 2.28% | 7.40 | 7.67 | 215992 | 16359 | 4.65% |
| 2025-11-14 | 7.38 | 7.46 | 0.06 | 0.81% | 7.35 | 7.65 | 219693 | 16530 | 4.73% |
| 2025-11-13 | 7.41 | 7.40 | -0.01 | -0.13% | 7.29 | 7.46 | 144844 | 10702 | 3.12% |
| 2025-11-12 | 7.47 | 7.41 | -0.08 | -1.07% | 7.37 | 7.54 | 175094 | 13027 | 3.77% |
| 2025-11-11 | 7.85 | 7.49 | -0.22 | -2.85% | 7.46 | 7.86 | 268268 | 20287 | 5.77% |
| 2025-11-10 | 7.26 | 7.71 | 0.44 | 6.05% | 7.16 | 7.81 | 448528 | 33835 | 9.66% |
| 2025-11-07 | 7.44 | 7.27 | -0.20 | -2.68% | 7.26 | 7.47 | 189428 | 13885 | 4.08% |
| 2025-11-06 | 7.50 | 7.47 | -0.04 | -0.53% | 7.32 | 7.53 | 216770 | 16145 | 4.67% |
| 2025-11-05 | 7.39 | 7.51 | 0.09 | 1.21% | 7.34 | 7.60 | 217900 | 16360 | 4.69% |
| 2025-11-04 | 7.42 | 7.42 | -0.05 | -0.67% | 7.27 | 7.50 | 294585 | 21750 | 6.34% |
| 2025-11-03 | 7.33 | 7.47 | 0.17 | 2.33% | 7.23 | 7.49 | 276941 | 20501 | 5.96% |
| 2025-10-31 | 7.30 | 7.30 | 0.03 | 0.41% | 7.24 | 7.40 | 233359 | 17101 | 5.02% |
| 2025-10-30 | 7.32 | 7.27 | -0.06 | -0.82% | 7.16 | 7.36 | 196835 | 14301 | 4.24% |
| 2025-10-29 | 7.30 | 7.33 | -0.03 | -0.41% | 7.27 | 7.46 | 253992 | 18643 | 5.47% |
| 2025-10-28 | 7.07 | 7.36 | 0.27 | 3.81% | 7.00 | 7.49 | 464278 | 33914 | 9.99% |
| 2025-10-27 | 7.04 | 7.09 | 0.01 | 0.14% | 6.82 | 7.18 | 337435 | 23610 | 7.26% |
| 2025-10-24 | 7.12 | 7.08 | -0.02 | -0.28% | 7.05 | 7.20 | 176332 | 12577 | 3.80% |
| 2025-10-23 | 7.09 | 7.10 | 0.01 | 0.14% | 6.93 | 7.15 | 249291 | 17509 | 5.37% |
| 2025-10-22 | 7.15 | 7.09 | -0.09 | -1.25% | 7.07 | 7.25 | 242412 | 17316 | 5.22% |
| 2025-10-21 | 7.20 | 7.18 | 0.00 | 0.00% | 7.06 | 7.26 | 249188 | 17888 | 5.36% |
| 2025-10-20 | 7.45 | 7.18 | -0.15 | -2.05% | 7.09 | 7.47 | 375344 | 27100 | 8.08% |
| 2025-10-17 | 7.73 | 7.33 | -0.30 | -3.93% | 7.30 | 7.90 | 585798 | 43795 | 12.61% |
| 2025-10-16 | 7.18 | 7.63 | 0.57 | 8.07% | 7.12 | 7.73 | 918017 | 68810 | 19.76% |
| 2025-10-15 | 6.72 | 7.06 | 0.32 | 4.75% | 6.71 | 7.08 | 285672 | 19845 | 6.15% |
| 2025-10-14 | 6.90 | 6.74 | -0.13 | -1.89% | 6.71 | 6.92 | 167584 | 11409 | 3.61% |
| 2025-10-13 | 6.63 | 6.87 | -0.06 | -0.87% | 6.58 | 6.96 | 207952 | 14168 | 4.48% |
| 2025-10-10 | 6.95 | 6.93 | -0.02 | -0.29% | 6.85 | 7.02 | 194685 | 13499 | 4.19% |
| 2025-10-09 | 6.95 | 6.95 | 0.03 | 0.43% | 6.90 | 7.12 | 240305 | 16888 | 5.17% |
| 2025-09-30 | 6.89 | 6.92 | 0.15 | 2.22% | 6.78 | 6.95 | 242305 | 16682 | 5.22% |
| 2025-09-29 | 6.90 | 6.77 | -0.14 | -2.03% | 6.72 | 6.90 | 243962 | 16547 | 5.25% |
| 2025-09-26 | 6.95 | 6.91 | -0.09 | -1.29% | 6.86 | 7.13 | 398362 | 27847 | 8.58% |
| 2025-09-25 | 6.58 | 7.00 | 0.42 | 6.38% | 6.56 | 7.06 | 558280 | 38586 | 12.02% |
| 2025-09-24 | 6.25 | 6.58 | 0.33 | 5.28% | 6.19 | 6.63 | 295362 | 19209 | 6.36% |
| 2025-09-23 | 6.31 | 6.25 | -0.11 | -1.73% | 6.13 | 6.39 | 161768 | 10048 | 3.48% |
| 2025-09-22 | 6.38 | 6.37 | -0.01 | -0.16% | 6.30 | 6.46 | 121477 | 7740 | 2.61% |
| 2025-09-19 | 6.31 | 6.38 | 0.07 | 1.11% | 6.28 | 6.44 | 139335 | 8845 | 3.00% |
| 2025-09-18 | 6.48 | 6.31 | -0.17 | -2.62% | 6.26 | 6.51 | 159412 | 10205 | 3.43% |
| 2025-09-17 | 6.48 | 6.48 | -0.02 | -0.31% | 6.40 | 6.53 | 117472 | 7597 | 2.53% |
| 2025-09-16 | 6.35 | 6.50 | 0.14 | 2.20% | 6.33 | 6.50 | 139478 | 8991 | 3.00% |
| 2025-09-15 | 6.42 | 6.36 | -0.10 | -1.55% | 6.32 | 6.49 | 129038 | 8217 | 2.78% |
| 2025-09-12 | 6.48 | 6.46 | -0.05 | -0.77% | 6.43 | 6.62 | 169526 | 11047 | 3.65% |
| 2025-09-11 | 6.30 | 6.51 | 0.24 | 3.83% | 6.24 | 6.51 | 232385 | 14937 | 5.00% |
| 2025-09-10 | 6.23 | 6.27 | 0.08 | 1.29% | 6.21 | 6.33 | 118001 | 7391 | 2.54% |
| 2025-09-09 | 6.33 | 6.19 | -0.16 | -2.52% | 6.17 | 6.33 | 161020 | 10044 | 3.47% |
| 2025-09-08 | 6.33 | 6.35 | 0.02 | 0.32% | 6.25 | 6.36 | 125684 | 7930 | 2.71% |