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 | 7.31 | 7.33 | 0.02 | 0.27% | 7.31 | 7.77 | 98398 | 7386 | 4.63% |
| 2025-12-15 | 7.00 | 7.31 | 0.26 | 3.69% | 6.98 | 7.44 | 86178 | 6275 | 4.06% |
| 2025-12-12 | 7.13 | 7.05 | -0.05 | -0.70% | 7.03 | 7.32 | 46832 | 3337 | 2.21% |
| 2025-12-11 | 7.22 | 7.10 | -0.12 | -1.66% | 7.10 | 7.28 | 43108 | 3083 | 2.03% |
| 2025-12-10 | 7.30 | 7.22 | -0.05 | -0.69% | 7.17 | 7.32 | 41785 | 3021 | 1.97% |
| 2025-12-09 | 7.46 | 7.27 | -0.21 | -2.81% | 7.26 | 7.49 | 48208 | 3545 | 2.27% |
| 2025-12-08 | 7.40 | 7.48 | 0.09 | 1.22% | 7.34 | 7.57 | 53624 | 4011 | 2.53% |
| 2025-12-05 | 7.40 | 7.39 | 0.04 | 0.54% | 7.26 | 7.43 | 40974 | 3013 | 1.93% |
| 2025-12-04 | 7.32 | 7.35 | -0.04 | -0.54% | 7.31 | 7.48 | 60812 | 4506 | 2.86% |
| 2025-12-03 | 7.27 | 7.39 | 0.09 | 1.23% | 7.20 | 7.45 | 62642 | 4591 | 2.95% |
| 2025-12-02 | 7.31 | 7.30 | 0.02 | 0.27% | 7.10 | 7.32 | 47443 | 3427 | 2.23% |
| 2025-12-01 | 7.36 | 7.28 | -0.07 | -0.95% | 7.24 | 7.41 | 49842 | 3651 | 2.35% |
| 2025-11-28 | 7.25 | 7.35 | 0.10 | 1.38% | 7.17 | 7.35 | 36156 | 2626 | 1.70% |
| 2025-11-27 | 7.23 | 7.25 | 0.12 | 1.68% | 7.09 | 7.26 | 50931 | 3670 | 2.40% |
| 2025-11-26 | 7.43 | 7.13 | -0.31 | -4.17% | 7.12 | 7.51 | 62594 | 4557 | 2.95% |
| 2025-11-25 | 7.46 | 7.44 | 0.03 | 0.40% | 7.36 | 7.56 | 47912 | 3583 | 2.26% |
| 2025-11-24 | 7.28 | 7.41 | 0.23 | 3.20% | 7.22 | 7.46 | 65910 | 4857 | 3.10% |
| 2025-11-21 | 7.55 | 7.18 | -0.43 | -5.65% | 7.18 | 7.65 | 81408 | 5975 | 3.83% |
| 2025-11-20 | 7.61 | 7.61 | -0.01 | -0.13% | 7.52 | 7.74 | 54417 | 4147 | 2.56% |
| 2025-11-19 | 8.00 | 7.62 | -0.28 | -3.54% | 7.49 | 8.03 | 88932 | 6818 | 4.19% |
| 2025-11-18 | 8.04 | 7.90 | -0.07 | -0.88% | 7.85 | 8.04 | 51904 | 4111 | 2.44% |
| 2025-11-17 | 8.08 | 7.97 | -0.09 | -1.12% | 7.92 | 8.14 | 46777 | 3735 | 2.20% |
| 2025-11-14 | 7.97 | 8.06 | 0.10 | 1.26% | 7.96 | 8.15 | 52605 | 4239 | 2.48% |
| 2025-11-13 | 7.91 | 7.96 | 0.04 | 0.51% | 7.83 | 8.01 | 44926 | 3568 | 2.12% |
| 2025-11-12 | 8.00 | 7.92 | -0.03 | -0.38% | 7.87 | 8.00 | 40474 | 3204 | 1.91% |
| 2025-11-11 | 8.00 | 7.95 | -0.02 | -0.25% | 7.89 | 8.04 | 48394 | 3847 | 2.28% |
| 2025-11-10 | 7.93 | 7.97 | 0.09 | 1.14% | 7.86 | 8.00 | 56218 | 4464 | 2.65% |
| 2025-11-07 | 7.86 | 7.88 | 0.01 | 0.13% | 7.83 | 7.95 | 41204 | 3255 | 1.94% |
| 2025-11-06 | 7.94 | 7.87 | -0.05 | -0.63% | 7.82 | 7.97 | 36532 | 2876 | 1.72% |
| 2025-11-05 | 7.83 | 7.92 | 0.09 | 1.15% | 7.77 | 7.95 | 47992 | 3791 | 2.26% |
| 2025-11-04 | 7.85 | 7.83 | -0.02 | -0.25% | 7.78 | 7.88 | 40386 | 3160 | 1.90% |
| 2025-11-03 | 7.75 | 7.85 | 0.13 | 1.68% | 7.75 | 7.90 | 50311 | 3933 | 2.37% |
| 2025-10-31 | 7.63 | 7.72 | 0.10 | 1.31% | 7.60 | 7.75 | 34976 | 2694 | 1.65% |
| 2025-10-30 | 7.65 | 7.62 | -0.01 | -0.13% | 7.60 | 7.76 | 49927 | 3831 | 2.35% |
| 2025-10-29 | 7.79 | 7.63 | -0.21 | -2.68% | 7.59 | 7.83 | 65712 | 5035 | 3.09% |
| 2025-10-28 | 7.77 | 7.84 | 0.05 | 0.64% | 7.73 | 7.88 | 56354 | 4403 | 2.65% |
| 2025-10-27 | 7.90 | 7.79 | -0.21 | -2.63% | 7.75 | 8.00 | 111740 | 8760 | 5.26% |
| 2025-10-24 | 7.82 | 8.00 | 0.18 | 2.30% | 7.77 | 8.37 | 141485 | 11387 | 6.66% |
| 2025-10-23 | 7.76 | 7.82 | 0.03 | 0.39% | 7.67 | 7.83 | 41150 | 3184 | 1.94% |
| 2025-10-22 | 7.77 | 7.79 | 0.00 | 0.00% | 7.74 | 7.88 | 36226 | 2829 | 1.71% |
| 2025-10-21 | 7.64 | 7.79 | 0.11 | 1.43% | 7.61 | 7.80 | 45836 | 3545 | 2.16% |
| 2025-10-20 | 7.45 | 7.68 | 0.27 | 3.64% | 7.45 | 7.69 | 57400 | 4371 | 2.70% |
| 2025-10-17 | 7.58 | 7.41 | -0.17 | -2.24% | 7.41 | 7.68 | 45811 | 3457 | 2.16% |
| 2025-10-16 | 7.80 | 7.58 | -0.22 | -2.82% | 7.51 | 7.85 | 74432 | 5672 | 3.51% |
| 2025-10-15 | 7.64 | 7.80 | 0.20 | 2.63% | 7.58 | 7.85 | 64331 | 4990 | 3.03% |
| 2025-10-14 | 7.76 | 7.60 | -0.09 | -1.17% | 7.58 | 7.85 | 61845 | 4767 | 2.91% |
| 2025-10-13 | 7.51 | 7.69 | 0.02 | 0.26% | 7.25 | 7.71 | 61742 | 4659 | 2.91% |
| 2025-10-10 | 7.71 | 7.67 | -0.03 | -0.39% | 7.63 | 7.81 | 59803 | 4600 | 2.82% |
| 2025-10-09 | 7.61 | 7.70 | 0.12 | 1.58% | 7.60 | 7.88 | 74479 | 5772 | 3.51% |
| 2025-09-30 | 7.68 | 7.58 | -0.08 | -1.04% | 7.58 | 7.95 | 76835 | 5955 | 3.62% |
| 2025-09-29 | 7.68 | 7.66 | 0.09 | 1.19% | 7.45 | 7.74 | 72033 | 5505 | 3.39% |
| 2025-09-26 | 7.57 | 7.57 | 0.00 | 0.00% | 7.50 | 7.83 | 73626 | 5633 | 3.47% |
| 2025-09-25 | 7.97 | 7.57 | -0.39 | -4.90% | 7.57 | 8.01 | 141652 | 10912 | 6.67% |
| 2025-09-24 | 8.07 | 7.96 | -0.15 | -1.85% | 7.78 | 8.09 | 132016 | 10467 | 6.22% |
| 2025-09-23 | 8.36 | 8.11 | -0.24 | -2.87% | 8.02 | 8.48 | 151646 | 12375 | 7.14% |
| 2025-09-22 | 7.74 | 8.35 | 0.63 | 8.16% | 7.74 | 8.49 | 191460 | 15600 | 9.02% |
| 2025-09-19 | 7.76 | 7.72 | -0.05 | -0.64% | 7.63 | 7.84 | 46150 | 3559 | 2.17% |
| 2025-09-18 | 8.08 | 7.77 | -0.18 | -2.26% | 7.63 | 8.08 | 62302 | 4870 | 2.93% |
| 2025-09-17 | 8.01 | 7.95 | -0.13 | -1.61% | 7.92 | 8.17 | 58220 | 4678 | 2.74% |
| 2025-09-16 | 7.81 | 8.08 | 0.30 | 3.86% | 7.75 | 8.24 | 83914 | 6705 | 3.95% |
| 2025-09-15 | 7.81 | 7.78 | -0.03 | -0.38% | 7.71 | 7.84 | 39912 | 3106 | 1.88% |
| 2025-09-12 | 7.89 | 7.81 | -0.08 | -1.01% | 7.80 | 8.03 | 42119 | 3315 | 1.98% |
| 2025-09-11 | 7.87 | 7.89 | 0.10 | 1.28% | 7.65 | 7.92 | 43915 | 3425 | 2.07% |
| 2025-09-10 | 7.79 | 7.79 | 0.01 | 0.13% | 7.72 | 7.88 | 26812 | 2090 | 1.26% |
| 2025-09-09 | 7.90 | 7.78 | -0.14 | -1.77% | 7.76 | 7.98 | 42486 | 3335 | 2.00% |
| 2025-09-08 | 7.86 | 7.92 | 0.17 | 2.19% | 7.77 | 7.97 | 54298 | 4278 | 2.56% |