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 | 7.18 | 7.13 | -0.06 | -0.83% | 7.08 | 7.18 | 181779 | 12953 | 1.20% |
| 2025-12-15 | 7.17 | 7.19 | 0.00 | 0.00% | 7.15 | 7.25 | 133152 | 9599 | 0.88% |
| 2025-12-12 | 7.20 | 7.19 | 0.00 | 0.00% | 7.18 | 7.24 | 160342 | 11559 | 1.06% |
| 2025-12-11 | 7.25 | 7.19 | -0.07 | -0.96% | 7.18 | 7.28 | 147645 | 10667 | 0.97% |
| 2025-12-10 | 7.25 | 7.26 | -0.01 | -0.14% | 7.20 | 7.30 | 136369 | 9871 | 0.90% |
| 2025-12-09 | 7.36 | 7.27 | -0.09 | -1.22% | 7.24 | 7.38 | 162466 | 11859 | 1.07% |
| 2025-12-08 | 7.40 | 7.36 | -0.02 | -0.27% | 7.36 | 7.46 | 193344 | 14301 | 1.27% |
| 2025-12-05 | 7.30 | 7.38 | 0.08 | 1.10% | 7.28 | 7.40 | 182118 | 13400 | 1.20% |
| 2025-12-04 | 7.33 | 7.30 | -0.04 | -0.54% | 7.26 | 7.35 | 148046 | 10799 | 0.98% |
| 2025-12-03 | 7.36 | 7.34 | -0.03 | -0.41% | 7.32 | 7.40 | 135841 | 9986 | 0.90% |
| 2025-12-02 | 7.32 | 7.37 | 0.03 | 0.41% | 7.28 | 7.39 | 173319 | 12719 | 1.14% |
| 2025-12-01 | 7.30 | 7.34 | 0.06 | 0.82% | 7.28 | 7.40 | 224109 | 16463 | 1.48% |
| 2025-11-28 | 7.25 | 7.28 | 0.03 | 0.41% | 7.21 | 7.30 | 160152 | 11632 | 1.06% |
| 2025-11-27 | 7.26 | 7.25 | -0.02 | -0.28% | 7.24 | 7.34 | 170077 | 12410 | 1.12% |
| 2025-11-26 | 7.33 | 7.27 | -0.06 | -0.82% | 7.24 | 7.36 | 198691 | 14511 | 1.31% |
| 2025-11-25 | 7.25 | 7.33 | 0.11 | 1.52% | 7.24 | 7.41 | 261805 | 19229 | 1.73% |
| 2025-11-24 | 7.18 | 7.22 | 0.10 | 1.40% | 7.14 | 7.26 | 269372 | 19400 | 1.78% |
| 2025-11-21 | 7.37 | 7.12 | -0.28 | -3.78% | 7.08 | 7.37 | 459383 | 33030 | 3.03% |
| 2025-11-20 | 7.41 | 7.40 | 0.03 | 0.41% | 7.36 | 7.54 | 268739 | 20036 | 1.77% |
| 2025-11-19 | 7.44 | 7.37 | -0.07 | -0.94% | 7.32 | 7.57 | 257582 | 19089 | 1.70% |
| 2025-11-18 | 7.71 | 7.44 | -0.29 | -3.75% | 7.33 | 7.73 | 602591 | 45033 | 3.97% |
| 2025-11-17 | 7.84 | 7.73 | -0.11 | -1.40% | 7.65 | 7.92 | 322463 | 24967 | 2.13% |
| 2025-11-14 | 7.96 | 7.84 | -0.16 | -2.00% | 7.83 | 8.00 | 388314 | 30711 | 2.56% |
| 2025-11-13 | 7.76 | 8.00 | 0.25 | 3.23% | 7.73 | 8.05 | 570355 | 45304 | 3.76% |
| 2025-11-12 | 7.81 | 7.75 | -0.09 | -1.15% | 7.69 | 7.84 | 262176 | 20326 | 1.73% |
| 2025-11-11 | 7.82 | 7.84 | 0.02 | 0.26% | 7.77 | 7.88 | 250026 | 19559 | 1.65% |
| 2025-11-10 | 7.90 | 7.82 | -0.05 | -0.64% | 7.77 | 7.94 | 325843 | 25521 | 2.15% |
| 2025-11-07 | 7.75 | 7.87 | 0.10 | 1.29% | 7.71 | 7.92 | 369551 | 28986 | 2.44% |
| 2025-11-06 | 7.65 | 7.77 | 0.10 | 1.30% | 7.63 | 7.82 | 330856 | 25591 | 2.18% |
| 2025-11-05 | 7.47 | 7.67 | 0.11 | 1.46% | 7.44 | 7.75 | 374359 | 28539 | 2.47% |
| 2025-11-04 | 7.68 | 7.56 | -0.12 | -1.56% | 7.48 | 7.85 | 446596 | 34010 | 2.94% |
| 2025-11-03 | 7.89 | 7.68 | -0.22 | -2.78% | 7.60 | 7.92 | 470438 | 36115 | 3.10% |
| 2025-10-31 | 7.95 | 7.90 | -0.10 | -1.25% | 7.88 | 8.12 | 619048 | 49492 | 4.08% |
| 2025-10-30 | 8.00 | 8.00 | 0.20 | 2.56% | 7.93 | 8.33 | 1085034 | 87991 | 7.15% |
| 2025-10-29 | 7.65 | 7.80 | 0.13 | 1.69% | 7.64 | 7.81 | 390221 | 30211 | 2.57% |
| 2025-10-28 | 7.66 | 7.67 | 0.00 | 0.00% | 7.59 | 7.73 | 283879 | 21780 | 1.87% |
| 2025-10-27 | 7.73 | 7.67 | -0.03 | -0.39% | 7.65 | 7.77 | 374744 | 28896 | 2.47% |
| 2025-10-24 | 7.67 | 7.70 | 0.03 | 0.39% | 7.64 | 7.73 | 396278 | 30419 | 2.61% |
| 2025-10-23 | 7.43 | 7.67 | 0.21 | 2.82% | 7.41 | 7.68 | 508145 | 38477 | 3.35% |
| 2025-10-22 | 7.40 | 7.46 | 0.03 | 0.40% | 7.36 | 7.57 | 341853 | 25583 | 2.25% |
| 2025-10-21 | 7.31 | 7.43 | 0.13 | 1.78% | 7.28 | 7.45 | 328123 | 24304 | 2.16% |
| 2025-10-20 | 7.38 | 7.30 | -0.02 | -0.27% | 7.22 | 7.44 | 323582 | 23756 | 2.13% |
| 2025-10-17 | 7.49 | 7.32 | -0.19 | -2.53% | 7.29 | 7.63 | 482743 | 35947 | 3.18% |
| 2025-10-16 | 7.51 | 7.51 | -0.07 | -0.92% | 7.47 | 7.59 | 515920 | 38725 | 3.40% |
| 2025-10-15 | 7.40 | 7.58 | 0.36 | 4.99% | 7.34 | 7.62 | 966874 | 72518 | 6.37% |
| 2025-10-14 | 7.35 | 7.22 | -0.12 | -1.63% | 7.17 | 7.41 | 327569 | 23838 | 2.16% |
| 2025-10-13 | 7.15 | 7.34 | -0.05 | -0.68% | 7.08 | 7.37 | 326096 | 23639 | 2.15% |
| 2025-10-10 | 7.49 | 7.39 | -0.09 | -1.20% | 7.35 | 7.49 | 306331 | 22641 | 2.02% |
| 2025-10-09 | 7.40 | 7.48 | 0.08 | 1.08% | 7.35 | 7.52 | 384451 | 28716 | 2.53% |
| 2025-09-30 | 7.43 | 7.40 | 0.00 | 0.00% | 7.35 | 7.48 | 304915 | 22575 | 2.01% |
| 2025-09-29 | 7.26 | 7.40 | 0.14 | 1.93% | 7.22 | 7.46 | 386121 | 28436 | 2.55% |
| 2025-09-26 | 7.25 | 7.26 | 0.02 | 0.28% | 7.19 | 7.32 | 291582 | 21225 | 1.92% |
| 2025-09-25 | 7.31 | 7.24 | -0.10 | -1.36% | 7.21 | 7.33 | 351655 | 25508 | 2.32% |
| 2025-09-24 | 7.14 | 7.34 | 0.19 | 2.66% | 7.12 | 7.36 | 342732 | 24801 | 2.26% |
| 2025-09-23 | 7.34 | 7.15 | -0.21 | -2.85% | 7.04 | 7.36 | 530393 | 37867 | 3.50% |
| 2025-09-22 | 7.43 | 7.36 | -0.08 | -1.08% | 7.30 | 7.49 | 269976 | 19885 | 1.78% |
| 2025-09-19 | 7.38 | 7.44 | 0.02 | 0.27% | 7.36 | 7.49 | 297580 | 22121 | 1.96% |
| 2025-09-18 | 7.52 | 7.42 | -0.10 | -1.33% | 7.35 | 7.55 | 462839 | 34604 | 3.05% |
| 2025-09-17 | 7.48 | 7.52 | -0.01 | -0.13% | 7.45 | 7.61 | 357081 | 26887 | 2.35% |
| 2025-09-16 | 7.62 | 7.53 | -0.08 | -1.05% | 7.39 | 7.63 | 541816 | 40472 | 3.57% |
| 2025-09-15 | 7.55 | 7.61 | 0.06 | 0.79% | 7.53 | 7.72 | 690994 | 52730 | 4.56% |
| 2025-09-12 | 7.67 | 7.55 | -0.13 | -1.69% | 7.48 | 7.67 | 555901 | 42053 | 3.67% |
| 2025-09-11 | 7.70 | 7.68 | 0.03 | 0.39% | 7.52 | 7.70 | 609631 | 46472 | 4.02% |
| 2025-09-10 | 7.80 | 7.65 | -0.12 | -1.54% | 7.63 | 7.89 | 720652 | 55511 | 4.75% |
| 2025-09-09 | 7.80 | 7.77 | -0.14 | -1.77% | 7.74 | 8.14 | 1141183 | 90186 | 7.52% |
| 2025-09-08 | 7.73 | 7.91 | 0.43 | 5.75% | 7.52 | 8.18 | 1733017 | 134643 | 11.43% |