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 | 7.20 | -0.11 | -1.50% | 7.15 | 7.31 | 110726 | 7972 | 0.80% |
| 2025-12-15 | 7.28 | 7.31 | -0.02 | -0.27% | 7.26 | 7.38 | 109423 | 8000 | 0.79% |
| 2025-12-12 | 7.37 | 7.33 | -0.05 | -0.68% | 7.32 | 7.42 | 94005 | 6932 | 0.68% |
| 2025-12-11 | 7.56 | 7.38 | -0.17 | -2.25% | 7.38 | 7.58 | 133257 | 9939 | 0.96% |
| 2025-12-10 | 7.55 | 7.55 | -0.04 | -0.53% | 7.52 | 7.63 | 95107 | 7185 | 0.68% |
| 2025-12-09 | 7.54 | 7.59 | 0.07 | 0.93% | 7.51 | 7.67 | 141618 | 10762 | 1.02% |
| 2025-12-08 | 7.54 | 7.52 | -0.03 | -0.40% | 7.51 | 7.62 | 128361 | 9716 | 0.92% |
| 2025-12-05 | 7.50 | 7.55 | 0.07 | 0.94% | 7.42 | 7.56 | 126610 | 9480 | 0.91% |
| 2025-12-04 | 7.48 | 7.48 | -0.02 | -0.27% | 7.45 | 7.52 | 89482 | 6696 | 0.64% |
| 2025-12-03 | 7.62 | 7.50 | -0.13 | -1.70% | 7.48 | 7.62 | 141540 | 10669 | 1.02% |
| 2025-12-02 | 7.75 | 7.63 | -0.18 | -2.30% | 7.59 | 7.78 | 174000 | 13296 | 1.25% |
| 2025-12-01 | 7.89 | 7.81 | 0.07 | 0.90% | 7.77 | 7.96 | 261856 | 20537 | 1.88% |
| 2025-11-28 | 7.81 | 7.74 | 0.07 | 0.91% | 7.57 | 7.83 | 284059 | 21783 | 2.04% |
| 2025-11-27 | 7.51 | 7.67 | 0.13 | 1.72% | 7.49 | 7.74 | 232859 | 17703 | 1.67% |
| 2025-11-26 | 7.54 | 7.54 | 0.00 | 0.00% | 7.52 | 7.61 | 114157 | 8641 | 0.82% |
| 2025-11-25 | 7.51 | 7.54 | 0.06 | 0.80% | 7.47 | 7.61 | 141152 | 10663 | 1.01% |
| 2025-11-24 | 7.46 | 7.48 | 0.05 | 0.67% | 7.41 | 7.53 | 147368 | 11016 | 1.06% |
| 2025-11-21 | 7.54 | 7.43 | -0.15 | -1.98% | 7.40 | 7.66 | 185958 | 13953 | 1.34% |
| 2025-11-20 | 7.71 | 7.58 | -0.12 | -1.56% | 7.55 | 7.74 | 170879 | 13028 | 1.23% |
| 2025-11-19 | 7.90 | 7.70 | -0.21 | -2.65% | 7.64 | 7.93 | 235684 | 18286 | 1.69% |
| 2025-11-18 | 7.94 | 7.91 | -0.06 | -0.75% | 7.82 | 7.96 | 149978 | 11822 | 1.08% |
| 2025-11-17 | 7.88 | 7.97 | 0.09 | 1.14% | 7.85 | 8.04 | 224562 | 17855 | 1.61% |
| 2025-11-14 | 7.89 | 7.88 | -0.04 | -0.51% | 7.88 | 7.99 | 129842 | 10311 | 0.93% |
| 2025-11-13 | 7.87 | 7.92 | 0.04 | 0.51% | 7.82 | 7.92 | 147397 | 11613 | 1.06% |
| 2025-11-12 | 7.98 | 7.88 | -0.10 | -1.25% | 7.86 | 8.00 | 155342 | 12287 | 1.12% |
| 2025-11-11 | 7.94 | 7.98 | 0.07 | 0.88% | 7.88 | 8.04 | 142981 | 11398 | 1.03% |
| 2025-11-10 | 7.93 | 7.91 | 0.01 | 0.13% | 7.89 | 7.97 | 134252 | 10646 | 0.96% |
| 2025-11-07 | 7.98 | 7.90 | -0.08 | -1.00% | 7.89 | 8.01 | 126227 | 10029 | 0.91% |
| 2025-11-06 | 8.08 | 7.98 | -0.11 | -1.36% | 7.95 | 8.10 | 164694 | 13169 | 1.18% |
| 2025-11-05 | 8.14 | 8.09 | -0.10 | -1.22% | 8.08 | 8.25 | 212740 | 17296 | 1.53% |
| 2025-11-04 | 8.18 | 8.19 | 0.00 | 0.00% | 8.10 | 8.22 | 149421 | 12168 | 1.07% |
| 2025-11-03 | 8.03 | 8.19 | 0.15 | 1.87% | 8.00 | 8.24 | 181069 | 14733 | 1.30% |
| 2025-10-31 | 7.83 | 8.04 | 0.24 | 3.08% | 7.82 | 8.06 | 249883 | 19950 | 1.80% |
| 2025-10-30 | 7.85 | 7.80 | -0.05 | -0.64% | 7.75 | 7.85 | 136359 | 10635 | 0.98% |
| 2025-10-29 | 7.92 | 7.85 | -0.08 | -1.01% | 7.79 | 7.92 | 141724 | 11095 | 1.02% |
| 2025-10-28 | 7.90 | 7.93 | 0.04 | 0.51% | 7.84 | 7.96 | 105155 | 8322 | 0.76% |
| 2025-10-27 | 7.99 | 7.89 | -0.08 | -1.00% | 7.85 | 8.04 | 190153 | 15056 | 1.37% |
| 2025-10-24 | 8.00 | 7.97 | -0.04 | -0.50% | 7.96 | 8.06 | 101983 | 8157 | 0.73% |
| 2025-10-23 | 8.23 | 8.01 | -0.24 | -2.91% | 7.90 | 8.28 | 255722 | 20551 | 1.84% |
| 2025-10-22 | 8.15 | 8.25 | 0.08 | 0.98% | 8.14 | 8.31 | 185576 | 15314 | 1.33% |
| 2025-10-21 | 8.25 | 8.17 | -0.10 | -1.21% | 8.16 | 8.44 | 164470 | 13529 | 1.18% |
| 2025-10-20 | 8.18 | 8.27 | 0.09 | 1.10% | 8.11 | 8.30 | 194447 | 15996 | 1.40% |
| 2025-10-17 | 8.17 | 8.18 | -0.02 | -0.24% | 8.07 | 8.25 | 258923 | 21150 | 1.86% |
| 2025-10-16 | 7.82 | 8.20 | 0.37 | 4.73% | 7.74 | 8.20 | 384895 | 31062 | 2.77% |
| 2025-10-15 | 7.77 | 7.83 | 0.08 | 1.03% | 7.74 | 7.87 | 82052 | 6408 | 0.59% |
| 2025-10-14 | 7.85 | 7.75 | -0.09 | -1.15% | 7.74 | 7.91 | 153509 | 12013 | 1.10% |
| 2025-10-13 | 7.80 | 7.84 | -0.16 | -2.00% | 7.70 | 7.87 | 170831 | 13298 | 1.23% |
| 2025-10-10 | 7.99 | 8.00 | 0.01 | 0.13% | 7.95 | 8.05 | 115880 | 9272 | 0.83% |
| 2025-10-09 | 8.06 | 7.99 | -0.01 | -0.13% | 7.92 | 8.06 | 132355 | 10565 | 0.95% |
| 2025-09-30 | 7.99 | 8.00 | 0.01 | 0.13% | 7.98 | 8.07 | 105018 | 8425 | 0.75% |
| 2025-09-29 | 8.00 | 7.99 | 0.00 | 0.00% | 7.87 | 8.00 | 141972 | 11283 | 1.02% |
| 2025-09-26 | 7.95 | 7.99 | 0.01 | 0.13% | 7.87 | 8.10 | 184540 | 14698 | 1.33% |
| 2025-09-25 | 8.12 | 7.98 | -0.14 | -1.72% | 7.97 | 8.15 | 183436 | 14766 | 1.32% |
| 2025-09-24 | 7.91 | 8.12 | 0.18 | 2.27% | 7.83 | 8.17 | 193147 | 15631 | 1.39% |
| 2025-09-23 | 8.03 | 7.94 | -0.10 | -1.24% | 7.80 | 8.07 | 149955 | 11826 | 1.08% |
| 2025-09-22 | 8.03 | 8.04 | 0.01 | 0.12% | 7.93 | 8.05 | 104604 | 8369 | 0.75% |
| 2025-09-19 | 8.03 | 8.03 | 0.04 | 0.50% | 7.93 | 8.08 | 142054 | 11379 | 1.02% |
| 2025-09-18 | 8.15 | 7.99 | -0.17 | -2.08% | 7.96 | 8.25 | 252414 | 20476 | 1.81% |
| 2025-09-17 | 8.20 | 8.16 | -0.05 | -0.61% | 8.11 | 8.21 | 136378 | 11128 | 0.98% |
| 2025-09-16 | 8.22 | 8.21 | 0.01 | 0.12% | 8.12 | 8.30 | 159758 | 13072 | 1.15% |
| 2025-09-15 | 8.51 | 8.20 | -0.31 | -3.64% | 8.18 | 8.52 | 265267 | 21941 | 1.91% |
| 2025-09-12 | 8.30 | 8.51 | 0.23 | 2.78% | 8.26 | 8.59 | 371555 | 31540 | 2.67% |
| 2025-09-11 | 8.29 | 8.28 | 0.02 | 0.24% | 8.13 | 8.32 | 243359 | 20025 | 1.75% |
| 2025-09-10 | 8.35 | 8.26 | -0.13 | -1.55% | 8.26 | 8.47 | 257561 | 21452 | 1.85% |
| 2025-09-09 | 8.80 | 8.39 | -0.71 | -7.80% | 8.25 | 8.80 | 691491 | 58613 | 4.97% |
| 2025-09-08 | 8.75 | 9.10 | 0.34 | 3.88% | 8.73 | 9.16 | 312674 | 28176 | 2.25% |