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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 7.21 | 7.31 | 0.11 | 1.53% | 7.16 | 7.31 | 48795 | 3536 | 0.33% |
| 2025-12-04 | 7.27 | 7.20 | -0.10 | -1.37% | 7.18 | 7.30 | 59431 | 4298 | 0.40% |
| 2025-12-03 | 7.31 | 7.30 | -0.04 | -0.54% | 7.22 | 7.35 | 57803 | 4203 | 0.39% |
| 2025-12-02 | 7.35 | 7.34 | -0.03 | -0.41% | 7.26 | 7.37 | 68761 | 5031 | 0.47% |
| 2025-12-01 | 7.41 | 7.37 | -0.06 | -0.81% | 7.33 | 7.42 | 90722 | 6677 | 0.62% |
| 2025-11-28 | 7.38 | 7.43 | 0.05 | 0.68% | 7.34 | 7.45 | 47401 | 3513 | 0.32% |
| 2025-11-27 | 7.40 | 7.38 | 0.00 | 0.00% | 7.31 | 7.43 | 69902 | 5146 | 0.48% |
| 2025-11-26 | 7.57 | 7.38 | -0.16 | -2.12% | 7.37 | 7.57 | 66703 | 4979 | 0.45% |
| 2025-11-25 | 7.62 | 7.54 | -0.02 | -0.26% | 7.53 | 7.64 | 57795 | 4380 | 0.39% |
| 2025-11-24 | 7.62 | 7.56 | 0.05 | 0.67% | 7.54 | 7.68 | 69289 | 5264 | 0.47% |
| 2025-11-21 | 7.93 | 7.51 | -0.42 | -5.30% | 7.51 | 7.93 | 68800 | 5257 | 0.47% |
| 2025-11-20 | 7.99 | 7.93 | -0.05 | -0.63% | 7.88 | 8.04 | 51640 | 4110 | 0.35% |
| 2025-11-19 | 8.08 | 7.98 | -0.06 | -0.75% | 7.93 | 8.13 | 48185 | 3851 | 0.33% |
| 2025-11-18 | 8.21 | 8.04 | -0.17 | -2.07% | 8.00 | 8.21 | 81322 | 6562 | 0.55% |
| 2025-11-17 | 8.17 | 8.21 | 0.04 | 0.49% | 8.15 | 8.25 | 67906 | 5570 | 0.46% |
| 2025-11-14 | 8.20 | 8.17 | -0.02 | -0.24% | 8.17 | 8.35 | 70057 | 5769 | 0.47% |
| 2025-11-13 | 8.10 | 8.19 | 0.16 | 1.99% | 8.04 | 8.24 | 82857 | 6769 | 0.56% |
| 2025-11-12 | 8.10 | 8.03 | -0.04 | -0.50% | 8.00 | 8.10 | 61070 | 4911 | 0.41% |
| 2025-11-11 | 8.01 | 8.07 | 0.04 | 0.50% | 7.99 | 8.12 | 64484 | 5204 | 0.44% |
| 2025-11-10 | 8.01 | 8.03 | 0.02 | 0.25% | 8.00 | 8.12 | 69676 | 5607 | 0.47% |
| 2025-11-07 | 7.87 | 8.01 | 0.16 | 2.04% | 7.83 | 8.02 | 66031 | 5260 | 0.45% |
| 2025-11-06 | 7.77 | 7.85 | 0.09 | 1.16% | 7.74 | 7.88 | 53754 | 4205 | 0.36% |
| 2025-11-05 | 7.62 | 7.76 | 0.10 | 1.31% | 7.56 | 7.79 | 59857 | 4614 | 0.40% |
| 2025-11-04 | 7.64 | 7.66 | 0.02 | 0.26% | 7.60 | 7.70 | 48328 | 3695 | 0.33% |
| 2025-11-03 | 7.63 | 7.64 | 0.05 | 0.66% | 7.55 | 7.65 | 42536 | 3234 | 0.29% |
| 2025-10-31 | 7.58 | 7.59 | 0.00 | 0.00% | 7.58 | 7.68 | 55145 | 4204 | 0.37% |
| 2025-10-30 | 7.67 | 7.59 | -0.08 | -1.04% | 7.56 | 7.69 | 55573 | 4238 | 0.38% |
| 2025-10-29 | 7.67 | 7.67 | 0.03 | 0.39% | 7.58 | 7.71 | 38082 | 2908 | 0.26% |
| 2025-10-28 | 7.67 | 7.64 | -0.03 | -0.39% | 7.61 | 7.71 | 46447 | 3555 | 0.31% |
| 2025-10-27 | 7.72 | 7.67 | 0.06 | 0.79% | 7.57 | 7.74 | 69854 | 5342 | 0.47% |
| 2025-10-24 | 7.60 | 7.61 | -0.03 | -0.39% | 7.59 | 7.72 | 53873 | 4119 | 0.36% |
| 2025-10-23 | 7.55 | 7.64 | 0.06 | 0.79% | 7.46 | 7.64 | 86946 | 6552 | 0.59% |
| 2025-10-22 | 7.47 | 7.58 | 0.11 | 1.47% | 7.39 | 7.85 | 124047 | 9476 | 0.84% |
| 2025-10-21 | 7.33 | 7.47 | 0.14 | 1.91% | 7.32 | 7.47 | 51673 | 3835 | 0.35% |
| 2025-10-20 | 7.39 | 7.33 | 0.00 | 0.00% | 7.30 | 7.43 | 59150 | 4344 | 0.40% |
| 2025-10-17 | 7.46 | 7.33 | -0.13 | -1.74% | 7.30 | 7.56 | 58604 | 4344 | 0.40% |
| 2025-10-16 | 7.50 | 7.46 | -0.05 | -0.67% | 7.45 | 7.56 | 52916 | 3965 | 0.36% |
| 2025-10-15 | 7.49 | 7.51 | 0.03 | 0.40% | 7.47 | 7.60 | 67833 | 5102 | 0.46% |
| 2025-10-14 | 7.65 | 7.48 | -0.15 | -1.97% | 7.46 | 7.69 | 63778 | 4819 | 0.43% |
| 2025-10-13 | 7.55 | 7.63 | -0.02 | -0.26% | 7.39 | 7.64 | 55847 | 4229 | 0.38% |
| 2025-10-10 | 7.57 | 7.65 | 0.06 | 0.79% | 7.55 | 7.70 | 48480 | 3703 | 0.33% |
| 2025-10-09 | 7.63 | 7.59 | 0.03 | 0.40% | 7.55 | 7.65 | 44612 | 3392 | 0.30% |
| 2025-09-30 | 7.60 | 7.56 | -0.04 | -0.53% | 7.55 | 7.62 | 36732 | 2785 | 0.25% |
| 2025-09-29 | 7.51 | 7.60 | 0.11 | 1.47% | 7.40 | 7.61 | 54813 | 4132 | 0.37% |
| 2025-09-26 | 7.48 | 7.49 | -0.03 | -0.40% | 7.44 | 7.57 | 46333 | 3480 | 0.31% |
| 2025-09-25 | 7.67 | 7.52 | -0.15 | -1.96% | 7.51 | 7.69 | 46026 | 3490 | 0.31% |
| 2025-09-24 | 7.45 | 7.67 | 0.15 | 1.99% | 7.45 | 7.67 | 44708 | 3391 | 0.30% |
| 2025-09-23 | 7.64 | 7.52 | -0.14 | -1.83% | 7.35 | 7.73 | 60084 | 4483 | 0.41% |
| 2025-09-22 | 7.74 | 7.66 | -0.08 | -1.03% | 7.61 | 7.77 | 43688 | 3345 | 0.30% |
| 2025-09-19 | 7.72 | 7.74 | 0.02 | 0.26% | 7.66 | 7.78 | 65066 | 5025 | 0.44% |
| 2025-09-18 | 7.96 | 7.72 | -0.24 | -3.02% | 7.66 | 7.98 | 68686 | 5375 | 0.46% |
| 2025-09-17 | 8.02 | 7.96 | -0.06 | -0.75% | 7.95 | 8.10 | 40148 | 3215 | 0.27% |
| 2025-09-16 | 8.01 | 8.02 | 0.02 | 0.25% | 7.87 | 8.04 | 50381 | 4016 | 0.34% |
| 2025-09-15 | 8.12 | 8.00 | -0.12 | -1.48% | 8.00 | 8.21 | 46992 | 3786 | 0.32% |
| 2025-09-12 | 8.13 | 8.12 | -0.01 | -0.12% | 8.03 | 8.18 | 52040 | 4220 | 0.35% |
| 2025-09-11 | 8.03 | 8.13 | 0.10 | 1.25% | 7.92 | 8.13 | 58939 | 4741 | 0.40% |
| 2025-09-10 | 8.12 | 8.03 | -0.14 | -1.71% | 7.98 | 8.21 | 58522 | 4721 | 0.40% |
| 2025-09-09 | 8.17 | 8.17 | 0.02 | 0.25% | 8.09 | 8.25 | 72174 | 5900 | 0.49% |
| 2025-09-08 | 8.01 | 8.15 | 0.15 | 1.88% | 7.92 | 8.18 | 82222 | 6626 | 0.56% |
| 2025-09-05 | 7.71 | 8.00 | 0.31 | 4.03% | 7.69 | 8.01 | 103148 | 8180 | 0.70% |
| 2025-09-04 | 7.69 | 7.69 | 0.00 | 0.00% | 7.61 | 7.81 | 70910 | 5486 | 0.48% |
| 2025-09-03 | 7.76 | 7.69 | -0.11 | -1.41% | 7.67 | 7.84 | 57489 | 4450 | 0.39% |
| 2025-09-02 | 7.93 | 7.80 | -0.11 | -1.39% | 7.68 | 7.93 | 77204 | 5985 | 0.52% |
| 2025-09-01 | 7.89 | 7.91 | 0.08 | 1.02% | 7.79 | 7.94 | 80083 | 6295 | 0.54% |
| 2025-08-29 | 7.87 | 7.83 | -0.04 | -0.51% | 7.79 | 7.95 | 65207 | 5130 | 0.44% |