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 | 7.99 | 8.04 | 0.02 | 0.25% | 7.87 | 8.12 | 172411 | 13750 | 1.69% |
| 2025-12-15 | 7.77 | 8.02 | 0.22 | 2.82% | 7.77 | 8.08 | 206159 | 16409 | 2.02% |
| 2025-12-12 | 7.90 | 7.80 | -0.11 | -1.39% | 7.70 | 7.91 | 241512 | 18847 | 2.37% |
| 2025-12-11 | 8.06 | 7.91 | -0.16 | -1.98% | 7.87 | 8.11 | 161135 | 12810 | 1.58% |
| 2025-12-10 | 8.17 | 8.07 | -0.13 | -1.59% | 8.00 | 8.23 | 192073 | 15541 | 1.88% |
| 2025-12-09 | 8.08 | 8.20 | 0.11 | 1.36% | 8.05 | 8.40 | 238408 | 19663 | 2.33% |
| 2025-12-08 | 7.96 | 8.09 | 0.10 | 1.25% | 7.96 | 8.19 | 180398 | 14594 | 1.77% |
| 2025-12-05 | 7.91 | 7.99 | 0.07 | 0.88% | 7.84 | 8.01 | 142045 | 11283 | 1.39% |
| 2025-12-04 | 7.73 | 7.92 | 0.12 | 1.54% | 7.69 | 7.96 | 175650 | 13822 | 1.72% |
| 2025-12-03 | 7.64 | 7.80 | 0.16 | 2.09% | 7.63 | 7.89 | 161691 | 12543 | 1.58% |
| 2025-12-02 | 7.64 | 7.64 | -0.02 | -0.26% | 7.59 | 7.68 | 69436 | 5307 | 0.68% |
| 2025-12-01 | 7.77 | 7.66 | -0.11 | -1.42% | 7.63 | 7.78 | 132396 | 10179 | 1.30% |
| 2025-11-28 | 7.72 | 7.77 | 0.03 | 0.39% | 7.66 | 7.78 | 65925 | 5095 | 0.65% |
| 2025-11-27 | 7.70 | 7.74 | 0.03 | 0.39% | 7.66 | 7.79 | 79199 | 6134 | 0.78% |
| 2025-11-26 | 7.74 | 7.71 | -0.04 | -0.52% | 7.70 | 7.93 | 102345 | 7976 | 1.00% |
| 2025-11-25 | 7.77 | 7.75 | 0.05 | 0.65% | 7.66 | 7.81 | 99558 | 7708 | 0.97% |
| 2025-11-24 | 7.63 | 7.70 | 0.11 | 1.45% | 7.60 | 7.78 | 144304 | 11138 | 1.41% |
| 2025-11-21 | 7.78 | 7.59 | -0.25 | -3.19% | 7.56 | 7.88 | 132658 | 10200 | 1.30% |
| 2025-11-20 | 7.90 | 7.84 | -0.09 | -1.13% | 7.77 | 7.93 | 100494 | 7872 | 0.98% |
| 2025-11-19 | 7.90 | 7.93 | 0.03 | 0.38% | 7.80 | 7.96 | 101634 | 7995 | 1.00% |
| 2025-11-18 | 7.94 | 7.90 | -0.04 | -0.50% | 7.86 | 8.00 | 97643 | 7724 | 0.96% |
| 2025-11-17 | 8.09 | 7.94 | -0.16 | -1.98% | 7.92 | 8.10 | 145539 | 11600 | 1.43% |
| 2025-11-14 | 8.03 | 8.10 | 0.07 | 0.87% | 8.01 | 8.18 | 138812 | 11263 | 1.36% |
| 2025-11-13 | 7.98 | 8.03 | 0.05 | 0.63% | 7.91 | 8.05 | 103778 | 8293 | 1.02% |
| 2025-11-12 | 7.94 | 7.98 | 0.04 | 0.50% | 7.90 | 8.02 | 122188 | 9729 | 1.20% |
| 2025-11-11 | 7.93 | 7.94 | 0.03 | 0.38% | 7.83 | 7.96 | 121231 | 9598 | 1.19% |
| 2025-11-10 | 7.78 | 7.91 | 0.16 | 2.06% | 7.75 | 7.98 | 163084 | 12854 | 1.60% |
| 2025-11-07 | 7.68 | 7.75 | 0.05 | 0.65% | 7.67 | 7.76 | 77177 | 5960 | 0.76% |
| 2025-11-06 | 7.69 | 7.70 | 0.01 | 0.13% | 7.65 | 7.72 | 67174 | 5162 | 0.66% |
| 2025-11-05 | 7.76 | 7.69 | -0.10 | -1.28% | 7.64 | 7.76 | 111427 | 8580 | 1.09% |
| 2025-11-04 | 7.73 | 7.79 | 0.05 | 0.65% | 7.69 | 7.80 | 119518 | 9263 | 1.17% |
| 2025-11-03 | 7.72 | 7.74 | 0.05 | 0.65% | 7.65 | 7.78 | 107920 | 8334 | 1.06% |
| 2025-10-31 | 7.64 | 7.69 | 0.07 | 0.92% | 7.64 | 7.72 | 96114 | 7387 | 0.94% |
| 2025-10-30 | 7.68 | 7.62 | -0.08 | -1.04% | 7.60 | 7.69 | 100821 | 7699 | 0.99% |
| 2025-10-29 | 7.72 | 7.70 | -0.08 | -1.03% | 7.60 | 7.78 | 144271 | 11075 | 1.41% |
| 2025-10-28 | 7.59 | 7.78 | 0.35 | 4.71% | 7.57 | 7.84 | 346729 | 26902 | 3.40% |
| 2025-10-27 | 7.40 | 7.43 | 0.03 | 0.41% | 7.35 | 7.47 | 88813 | 6585 | 0.87% |
| 2025-10-24 | 7.50 | 7.40 | -0.04 | -0.54% | 7.39 | 7.52 | 70896 | 5269 | 0.69% |
| 2025-10-23 | 7.42 | 7.44 | 0.03 | 0.40% | 7.34 | 7.45 | 61675 | 4556 | 0.60% |
| 2025-10-22 | 7.43 | 7.41 | -0.03 | -0.40% | 7.41 | 7.48 | 64637 | 4813 | 0.63% |
| 2025-10-21 | 7.38 | 7.44 | 0.08 | 1.09% | 7.35 | 7.50 | 111847 | 8307 | 1.10% |
| 2025-10-20 | 7.35 | 7.36 | 0.03 | 0.41% | 7.22 | 7.39 | 85154 | 6231 | 0.83% |
| 2025-10-17 | 7.36 | 7.33 | -0.03 | -0.41% | 7.30 | 7.40 | 79283 | 5833 | 0.78% |
| 2025-10-16 | 7.37 | 7.36 | -0.01 | -0.14% | 7.33 | 7.39 | 59397 | 4372 | 0.58% |
| 2025-10-15 | 7.35 | 7.37 | 0.02 | 0.27% | 7.31 | 7.42 | 62933 | 4640 | 0.62% |
| 2025-10-14 | 7.24 | 7.35 | 0.12 | 1.66% | 7.23 | 7.38 | 119961 | 8791 | 1.17% |
| 2025-10-13 | 7.16 | 7.23 | -0.04 | -0.55% | 7.13 | 7.28 | 84968 | 6127 | 0.83% |
| 2025-10-10 | 7.13 | 7.27 | 0.11 | 1.54% | 7.12 | 7.28 | 83747 | 6066 | 0.82% |
| 2025-10-09 | 7.17 | 7.16 | 0.00 | 0.00% | 7.10 | 7.18 | 83953 | 5998 | 0.82% |
| 2025-09-30 | 7.12 | 7.16 | 0.04 | 0.56% | 7.08 | 7.20 | 65912 | 4712 | 0.65% |
| 2025-09-29 | 7.11 | 7.12 | 0.06 | 0.85% | 6.98 | 7.13 | 69323 | 4901 | 0.68% |
| 2025-09-26 | 7.01 | 7.06 | 0.04 | 0.57% | 6.97 | 7.15 | 80200 | 5673 | 0.79% |
| 2025-09-25 | 7.04 | 7.02 | -0.04 | -0.57% | 7.00 | 7.08 | 57627 | 4050 | 0.56% |
| 2025-09-24 | 7.03 | 7.06 | 0.02 | 0.28% | 7.00 | 7.08 | 73760 | 5197 | 0.72% |
| 2025-09-23 | 7.09 | 7.04 | -0.08 | -1.12% | 6.95 | 7.10 | 110345 | 7733 | 1.08% |
| 2025-09-22 | 7.22 | 7.12 | -0.10 | -1.39% | 7.08 | 7.22 | 87016 | 6206 | 0.85% |
| 2025-09-19 | 7.31 | 7.22 | -0.08 | -1.10% | 7.19 | 7.31 | 93313 | 6758 | 0.91% |
| 2025-09-18 | 7.38 | 7.30 | -0.08 | -1.08% | 7.26 | 7.48 | 124510 | 9177 | 1.22% |
| 2025-09-17 | 7.40 | 7.38 | -0.02 | -0.27% | 7.34 | 7.42 | 75740 | 5589 | 0.74% |
| 2025-09-16 | 7.50 | 7.40 | -0.10 | -1.33% | 7.35 | 7.50 | 130956 | 9691 | 1.28% |
| 2025-09-15 | 7.38 | 7.50 | 0.12 | 1.63% | 7.35 | 7.53 | 113998 | 8500 | 1.12% |
| 2025-09-12 | 7.42 | 7.38 | -0.04 | -0.54% | 7.37 | 7.44 | 81650 | 6037 | 0.80% |
| 2025-09-11 | 7.37 | 7.42 | 0.03 | 0.41% | 7.32 | 7.42 | 96375 | 7120 | 0.94% |
| 2025-09-10 | 7.46 | 7.39 | -0.06 | -0.81% | 7.36 | 7.48 | 82524 | 6107 | 0.81% |
| 2025-09-09 | 7.53 | 7.45 | -0.11 | -1.46% | 7.42 | 7.59 | 86137 | 6456 | 0.84% |
| 2025-09-08 | 7.45 | 7.56 | 0.12 | 1.61% | 7.43 | 7.58 | 107250 | 8073 | 1.05% |