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 | 7.49 | -0.07 | -0.93% | 7.47 | 7.56 | 253836 | 19048 | 0.40% |
| 2025-12-15 | 7.48 | 7.56 | 0.06 | 0.80% | 7.46 | 7.60 | 314560 | 23759 | 0.49% |
| 2025-12-12 | 7.46 | 7.50 | 0.02 | 0.27% | 7.46 | 7.57 | 364703 | 27391 | 0.57% |
| 2025-12-11 | 7.52 | 7.48 | -0.04 | -0.53% | 7.45 | 7.59 | 292497 | 21960 | 0.46% |
| 2025-12-10 | 7.45 | 7.52 | 0.06 | 0.80% | 7.40 | 7.54 | 278070 | 20774 | 0.43% |
| 2025-12-09 | 7.55 | 7.46 | -0.14 | -1.84% | 7.44 | 7.58 | 345082 | 25865 | 0.54% |
| 2025-12-08 | 7.58 | 7.60 | 0.10 | 1.33% | 7.53 | 7.69 | 721489 | 55047 | 1.13% |
| 2025-12-05 | 7.37 | 7.50 | 0.13 | 1.76% | 7.34 | 7.54 | 479409 | 35679 | 0.75% |
| 2025-12-04 | 7.36 | 7.37 | 0.03 | 0.41% | 7.32 | 7.42 | 263091 | 19403 | 0.41% |
| 2025-12-03 | 7.37 | 7.34 | -0.01 | -0.14% | 7.32 | 7.40 | 226646 | 16678 | 0.35% |
| 2025-12-02 | 7.38 | 7.35 | -0.04 | -0.54% | 7.33 | 7.39 | 169101 | 12431 | 0.26% |
| 2025-12-01 | 7.32 | 7.39 | 0.07 | 0.96% | 7.31 | 7.39 | 316343 | 23297 | 0.49% |
| 2025-11-28 | 7.29 | 7.32 | 0.02 | 0.27% | 7.27 | 7.32 | 190120 | 13882 | 0.30% |
| 2025-11-27 | 7.29 | 7.30 | 0.00 | 0.00% | 7.27 | 7.34 | 184386 | 13489 | 0.29% |
| 2025-11-26 | 7.34 | 7.30 | -0.04 | -0.54% | 7.28 | 7.36 | 236594 | 17327 | 0.37% |
| 2025-11-25 | 7.34 | 7.34 | 0.02 | 0.27% | 7.32 | 7.37 | 258764 | 19005 | 0.40% |
| 2025-11-24 | 7.31 | 7.32 | 0.04 | 0.55% | 7.26 | 7.36 | 283956 | 20749 | 0.44% |
| 2025-11-21 | 7.48 | 7.28 | -0.27 | -3.58% | 7.28 | 7.52 | 507547 | 37452 | 0.79% |
| 2025-11-20 | 7.66 | 7.55 | -0.02 | -0.26% | 7.55 | 7.69 | 406524 | 31004 | 0.64% |
| 2025-11-19 | 7.60 | 7.57 | -0.02 | -0.26% | 7.52 | 7.63 | 285565 | 21617 | 0.45% |
| 2025-11-18 | 7.62 | 7.59 | -0.04 | -0.52% | 7.57 | 7.65 | 302712 | 23032 | 0.47% |
| 2025-11-17 | 7.71 | 7.63 | -0.08 | -1.04% | 7.61 | 7.72 | 333142 | 25461 | 0.52% |
| 2025-11-14 | 7.75 | 7.71 | -0.08 | -1.03% | 7.71 | 7.81 | 349417 | 27132 | 0.55% |
| 2025-11-13 | 7.74 | 7.79 | 0.05 | 0.65% | 7.72 | 7.81 | 316597 | 24576 | 0.50% |
| 2025-11-12 | 7.83 | 7.74 | -0.08 | -1.02% | 7.71 | 7.83 | 394737 | 30656 | 0.62% |
| 2025-11-11 | 7.90 | 7.82 | -0.07 | -0.89% | 7.80 | 7.91 | 412858 | 32369 | 0.65% |
| 2025-11-10 | 7.81 | 7.89 | 0.08 | 1.02% | 7.79 | 7.92 | 358474 | 28164 | 0.56% |
| 2025-11-07 | 7.86 | 7.81 | -0.07 | -0.89% | 7.81 | 7.88 | 315263 | 24690 | 0.49% |
| 2025-11-06 | 7.78 | 7.88 | 0.11 | 1.42% | 7.77 | 7.91 | 436623 | 34324 | 0.68% |
| 2025-11-05 | 7.76 | 7.77 | -0.02 | -0.26% | 7.74 | 7.82 | 281127 | 21893 | 0.44% |
| 2025-11-04 | 7.79 | 7.79 | -0.01 | -0.13% | 7.74 | 7.81 | 346256 | 26931 | 0.54% |
| 2025-11-03 | 7.83 | 7.80 | -0.04 | -0.51% | 7.75 | 7.84 | 378868 | 29498 | 0.59% |
| 2025-10-31 | 7.93 | 7.84 | -0.09 | -1.13% | 7.83 | 7.98 | 570265 | 44964 | 0.89% |
| 2025-10-30 | 8.03 | 7.93 | -0.12 | -1.49% | 7.91 | 8.04 | 524934 | 41857 | 0.82% |
| 2025-10-29 | 7.89 | 8.05 | 0.16 | 2.03% | 7.88 | 8.08 | 744589 | 59575 | 1.16% |
| 2025-10-28 | 7.99 | 7.89 | -0.09 | -1.13% | 7.88 | 7.99 | 472238 | 37420 | 0.74% |
| 2025-10-27 | 8.00 | 7.98 | 0.05 | 0.63% | 7.93 | 8.03 | 705677 | 56317 | 1.10% |
| 2025-10-24 | 7.78 | 7.93 | 0.12 | 1.54% | 7.78 | 7.93 | 676249 | 53107 | 1.06% |
| 2025-10-23 | 7.71 | 7.81 | 0.09 | 1.17% | 7.67 | 7.81 | 566906 | 43976 | 0.89% |
| 2025-10-22 | 7.75 | 7.72 | -0.05 | -0.64% | 7.70 | 7.76 | 305670 | 23600 | 0.48% |
| 2025-10-21 | 7.68 | 7.77 | 0.09 | 1.17% | 7.66 | 7.85 | 553194 | 43012 | 0.87% |
| 2025-10-20 | 7.71 | 7.68 | 0.04 | 0.52% | 7.65 | 7.77 | 471236 | 36295 | 0.74% |
| 2025-10-17 | 7.87 | 7.64 | -0.23 | -2.92% | 7.64 | 7.91 | 751524 | 58440 | 1.18% |
| 2025-10-16 | 7.91 | 7.87 | -0.07 | -0.88% | 7.82 | 7.94 | 497794 | 39222 | 0.78% |
| 2025-10-15 | 7.87 | 7.94 | 0.08 | 1.02% | 7.78 | 7.96 | 701882 | 55228 | 1.10% |
| 2025-10-14 | 7.89 | 7.86 | -0.01 | -0.13% | 7.83 | 8.01 | 656752 | 51995 | 1.03% |
| 2025-10-13 | 7.80 | 7.87 | -0.09 | -1.13% | 7.77 | 7.93 | 694849 | 54389 | 1.09% |
| 2025-10-10 | 7.83 | 7.96 | 0.08 | 1.02% | 7.82 | 8.05 | 795131 | 63320 | 1.24% |
| 2025-10-09 | 7.85 | 7.88 | -0.01 | -0.13% | 7.75 | 7.92 | 732049 | 57428 | 1.14% |
| 2025-09-30 | 7.95 | 7.89 | -0.11 | -1.38% | 7.83 | 7.99 | 883373 | 69742 | 1.38% |
| 2025-09-29 | 7.73 | 8.00 | 0.24 | 3.09% | 7.73 | 8.15 | 1444087 | 114762 | 2.26% |
| 2025-09-26 | 7.63 | 7.76 | 0.15 | 1.97% | 7.62 | 7.91 | 993396 | 77638 | 1.55% |
| 2025-09-25 | 7.70 | 7.61 | -0.12 | -1.55% | 7.61 | 7.72 | 565040 | 43262 | 0.88% |
| 2025-09-24 | 7.47 | 7.73 | 0.23 | 3.07% | 7.45 | 7.82 | 1135771 | 87322 | 1.78% |
| 2025-09-23 | 7.57 | 7.50 | -0.10 | -1.32% | 7.38 | 7.57 | 502152 | 37456 | 0.79% |
| 2025-09-22 | 7.57 | 7.60 | 0.03 | 0.40% | 7.52 | 7.60 | 401560 | 30358 | 0.63% |
| 2025-09-19 | 7.60 | 7.57 | -0.04 | -0.53% | 7.51 | 7.63 | 472157 | 35711 | 0.74% |
| 2025-09-18 | 7.80 | 7.61 | -0.23 | -2.93% | 7.56 | 7.81 | 931489 | 71628 | 1.46% |
| 2025-09-17 | 7.65 | 7.84 | 0.21 | 2.75% | 7.62 | 7.90 | 962548 | 74896 | 1.51% |
| 2025-09-16 | 7.70 | 7.63 | -0.06 | -0.78% | 7.59 | 7.71 | 751847 | 57489 | 1.18% |
| 2025-09-15 | 7.75 | 7.69 | -0.05 | -0.65% | 7.66 | 7.78 | 566361 | 43705 | 0.89% |
| 2025-09-12 | 7.89 | 7.74 | -0.15 | -1.90% | 7.73 | 7.90 | 786323 | 61369 | 1.23% |
| 2025-09-11 | 7.70 | 7.89 | 0.19 | 2.47% | 7.69 | 7.92 | 749137 | 58526 | 1.17% |
| 2025-09-10 | 7.74 | 7.70 | -0.04 | -0.52% | 7.67 | 7.78 | 445276 | 34371 | 0.70% |
| 2025-09-09 | 7.80 | 7.74 | -0.06 | -0.77% | 7.72 | 7.83 | 734233 | 57061 | 1.15% |
| 2025-09-08 | 7.82 | 7.80 | 0.00 | 0.00% | 7.77 | 8.03 | 1036164 | 81460 | 1.62% |