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 | 7.68 | 7.56 | -0.14 | -1.82% | 7.55 | 7.79 | 65490 | 4991 | 1.75% |
| 2025-12-15 | 7.90 | 7.70 | -0.23 | -2.90% | 7.67 | 7.92 | 71358 | 5524 | 1.91% |
| 2025-12-12 | 7.74 | 7.93 | 0.21 | 2.72% | 7.62 | 8.08 | 124317 | 9863 | 3.33% |
| 2025-12-11 | 7.84 | 7.72 | -0.13 | -1.66% | 7.70 | 7.89 | 69409 | 5393 | 1.86% |
| 2025-12-10 | 7.99 | 7.85 | -0.14 | -1.75% | 7.82 | 8.01 | 78898 | 6211 | 2.11% |
| 2025-12-09 | 8.15 | 7.99 | -0.18 | -2.20% | 7.97 | 8.18 | 106205 | 8556 | 2.85% |
| 2025-12-08 | 8.30 | 8.17 | -0.11 | -1.33% | 8.14 | 8.39 | 80990 | 6647 | 2.17% |
| 2025-12-05 | 8.20 | 8.28 | 0.08 | 0.98% | 8.07 | 8.31 | 82899 | 6793 | 2.22% |
| 2025-12-04 | 8.38 | 8.20 | -0.22 | -2.61% | 8.15 | 8.41 | 116966 | 9663 | 3.13% |
| 2025-12-03 | 8.40 | 8.42 | -0.06 | -0.71% | 8.26 | 8.54 | 118375 | 9917 | 3.17% |
| 2025-12-02 | 8.37 | 8.48 | 0.04 | 0.47% | 8.09 | 8.48 | 158601 | 13176 | 4.25% |
| 2025-12-01 | 8.56 | 8.44 | -0.11 | -1.29% | 8.36 | 8.63 | 119966 | 10141 | 3.21% |
| 2025-11-28 | 8.62 | 8.55 | -0.06 | -0.70% | 8.39 | 8.65 | 139204 | 11864 | 3.73% |
| 2025-11-27 | 8.70 | 8.61 | -0.10 | -1.15% | 8.44 | 8.71 | 197485 | 16877 | 5.29% |
| 2025-11-26 | 8.80 | 8.71 | -0.27 | -3.01% | 8.68 | 9.14 | 259806 | 22902 | 6.96% |
| 2025-11-25 | 8.80 | 8.98 | 0.36 | 4.18% | 8.70 | 9.35 | 339863 | 30358 | 9.11% |
| 2025-11-24 | 8.25 | 8.62 | 0.29 | 3.48% | 8.25 | 9.07 | 310184 | 26947 | 8.31% |
| 2025-11-21 | 8.51 | 8.33 | -0.36 | -4.14% | 8.20 | 8.60 | 435492 | 36583 | 11.67% |
| 2025-11-20 | 8.13 | 8.69 | 0.58 | 7.15% | 8.13 | 8.92 | 577355 | 50540 | 15.47% |
| 2025-11-19 | 8.35 | 8.11 | -0.24 | -2.87% | 8.08 | 8.36 | 124955 | 10205 | 3.35% |
| 2025-11-18 | 8.45 | 8.35 | -0.17 | -2.00% | 8.32 | 8.55 | 161326 | 13537 | 4.32% |
| 2025-11-17 | 8.74 | 8.52 | -0.09 | -1.05% | 8.50 | 8.96 | 285361 | 24801 | 7.64% |
| 2025-11-14 | 8.47 | 8.61 | 0.11 | 1.29% | 8.40 | 8.90 | 327810 | 28364 | 8.78% |
| 2025-11-13 | 8.25 | 8.50 | 0.20 | 2.41% | 8.06 | 8.64 | 393706 | 32738 | 10.55% |
| 2025-11-12 | 7.96 | 8.30 | 0.39 | 4.93% | 7.88 | 8.70 | 450681 | 37872 | 12.07% |
| 2025-11-11 | 7.84 | 7.91 | 0.06 | 0.76% | 7.81 | 7.91 | 62467 | 4919 | 1.67% |
| 2025-11-10 | 7.86 | 7.85 | 0.01 | 0.13% | 7.78 | 7.88 | 48977 | 3838 | 1.31% |
| 2025-11-07 | 7.77 | 7.84 | 0.07 | 0.90% | 7.77 | 7.86 | 52955 | 4144 | 1.42% |
| 2025-11-06 | 7.89 | 7.77 | -0.08 | -1.02% | 7.71 | 7.89 | 47432 | 3686 | 1.27% |
| 2025-11-05 | 7.90 | 7.85 | 0.00 | 0.00% | 7.80 | 7.90 | 52882 | 4152 | 1.42% |
| 2025-11-04 | 7.78 | 7.85 | 0.07 | 0.90% | 7.72 | 7.91 | 55785 | 4368 | 1.49% |
| 2025-11-03 | 7.75 | 7.78 | 0.14 | 1.83% | 7.67 | 7.86 | 77791 | 6054 | 2.08% |
| 2025-10-31 | 7.54 | 7.64 | 0.14 | 1.87% | 7.53 | 7.65 | 56533 | 4300 | 1.51% |
| 2025-10-30 | 7.50 | 7.50 | -0.03 | -0.40% | 7.48 | 7.66 | 45021 | 3397 | 1.21% |
| 2025-10-29 | 7.57 | 7.53 | -0.04 | -0.53% | 7.45 | 7.61 | 41150 | 3089 | 1.10% |
| 2025-10-28 | 7.55 | 7.57 | 0.02 | 0.26% | 7.53 | 7.66 | 39891 | 3025 | 1.07% |
| 2025-10-27 | 7.57 | 7.55 | -0.01 | -0.13% | 7.45 | 7.60 | 50990 | 3833 | 1.37% |
| 2025-10-24 | 7.60 | 7.56 | -0.05 | -0.66% | 7.52 | 7.63 | 41147 | 3115 | 1.10% |
| 2025-10-23 | 7.62 | 7.61 | -0.01 | -0.13% | 7.54 | 7.66 | 38451 | 2918 | 1.03% |
| 2025-10-22 | 7.57 | 7.62 | 0.04 | 0.53% | 7.53 | 7.72 | 58650 | 4480 | 1.57% |
| 2025-10-21 | 7.70 | 7.58 | -0.07 | -0.92% | 7.49 | 7.73 | 72652 | 5484 | 1.95% |
| 2025-10-20 | 7.52 | 7.65 | 0.17 | 2.27% | 7.46 | 7.65 | 102709 | 7810 | 2.75% |
| 2025-10-17 | 7.45 | 7.48 | 0.03 | 0.40% | 7.43 | 7.68 | 89215 | 6710 | 2.39% |
| 2025-10-16 | 7.44 | 7.45 | 0.01 | 0.13% | 7.36 | 7.49 | 52220 | 3873 | 1.40% |
| 2025-10-15 | 7.23 | 7.44 | 0.20 | 2.76% | 7.23 | 7.49 | 67520 | 4975 | 1.81% |
| 2025-10-14 | 7.30 | 7.24 | -0.03 | -0.41% | 7.20 | 7.35 | 36181 | 2629 | 0.97% |
| 2025-10-13 | 7.25 | 7.27 | -0.08 | -1.09% | 7.06 | 7.27 | 48751 | 3508 | 1.31% |
| 2025-10-10 | 7.21 | 7.35 | 0.11 | 1.52% | 7.21 | 7.47 | 51237 | 3777 | 1.37% |
| 2025-10-09 | 7.43 | 7.24 | -0.18 | -2.43% | 7.14 | 7.43 | 66569 | 4814 | 1.78% |
| 2025-09-30 | 7.21 | 7.42 | 0.21 | 2.91% | 7.16 | 7.56 | 102324 | 7530 | 2.74% |
| 2025-09-29 | 7.03 | 7.21 | 0.21 | 3.00% | 6.93 | 7.46 | 125539 | 9151 | 3.36% |
| 2025-09-26 | 7.04 | 7.00 | 0.00 | 0.00% | 6.90 | 7.07 | 34296 | 2396 | 0.92% |
| 2025-09-25 | 7.04 | 7.00 | 0.00 | 0.00% | 6.97 | 7.12 | 51910 | 3657 | 1.39% |
| 2025-09-24 | 6.92 | 7.00 | 0.06 | 0.86% | 6.89 | 7.04 | 40671 | 2843 | 1.09% |
| 2025-09-23 | 7.00 | 6.94 | -0.06 | -0.86% | 6.78 | 7.01 | 59895 | 4112 | 1.60% |
| 2025-09-22 | 7.09 | 7.00 | -0.09 | -1.27% | 6.96 | 7.20 | 39331 | 2760 | 1.05% |
| 2025-09-19 | 7.15 | 7.09 | -0.06 | -0.84% | 7.02 | 7.16 | 44968 | 3184 | 1.20% |
| 2025-09-18 | 7.29 | 7.15 | -0.15 | -2.05% | 7.07 | 7.30 | 53178 | 3826 | 1.42% |
| 2025-09-17 | 7.32 | 7.30 | -0.02 | -0.27% | 7.24 | 7.36 | 38989 | 2838 | 1.04% |
| 2025-09-16 | 7.26 | 7.32 | 0.06 | 0.83% | 7.21 | 7.37 | 42606 | 3106 | 1.14% |
| 2025-09-15 | 7.24 | 7.26 | -0.02 | -0.27% | 7.21 | 7.32 | 31510 | 2286 | 0.84% |
| 2025-09-12 | 7.33 | 7.28 | -0.02 | -0.27% | 7.27 | 7.34 | 41162 | 3002 | 1.10% |
| 2025-09-11 | 7.31 | 7.30 | -0.01 | -0.14% | 7.16 | 7.32 | 52927 | 3842 | 1.42% |
| 2025-09-10 | 7.34 | 7.31 | -0.03 | -0.41% | 7.26 | 7.35 | 38742 | 2829 | 1.04% |
| 2025-09-09 | 7.42 | 7.34 | -0.10 | -1.34% | 7.29 | 7.45 | 36072 | 2653 | 0.97% |
| 2025-09-08 | 7.34 | 7.44 | 0.04 | 0.54% | 7.34 | 7.48 | 40404 | 2997 | 1.08% |