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 | 7.37 | 7.30 | -0.05 | -0.68% | 7.29 | 7.42 | 50659 | 3719 | 0.50% |
| 2025-12-15 | 7.24 | 7.35 | 0.10 | 1.38% | 7.22 | 7.39 | 64332 | 4716 | 0.63% |
| 2025-12-12 | 7.35 | 7.25 | -0.09 | -1.23% | 7.24 | 7.39 | 65867 | 4808 | 0.65% |
| 2025-12-11 | 7.44 | 7.34 | -0.09 | -1.21% | 7.32 | 7.44 | 66252 | 4872 | 0.65% |
| 2025-12-10 | 7.40 | 7.43 | 0.01 | 0.13% | 7.36 | 7.47 | 60142 | 4463 | 0.59% |
| 2025-12-09 | 7.43 | 7.42 | -0.03 | -0.40% | 7.37 | 7.47 | 45639 | 3384 | 0.45% |
| 2025-12-08 | 7.43 | 7.45 | 0.00 | 0.00% | 7.43 | 7.48 | 58046 | 4327 | 0.57% |
| 2025-12-05 | 7.43 | 7.45 | 0.09 | 1.22% | 7.31 | 7.46 | 70777 | 5230 | 0.70% |
| 2025-12-04 | 7.51 | 7.36 | -0.14 | -1.87% | 7.32 | 7.51 | 94002 | 6949 | 0.92% |
| 2025-12-03 | 7.59 | 7.50 | -0.08 | -1.06% | 7.46 | 7.60 | 78971 | 5934 | 0.78% |
| 2025-12-02 | 7.62 | 7.58 | -0.04 | -0.52% | 7.54 | 7.62 | 62004 | 4694 | 0.61% |
| 2025-12-01 | 7.68 | 7.62 | -0.03 | -0.39% | 7.60 | 7.68 | 86418 | 6594 | 0.85% |
| 2025-11-28 | 7.71 | 7.65 | -0.06 | -0.78% | 7.61 | 7.71 | 91924 | 7034 | 0.90% |
| 2025-11-27 | 7.70 | 7.71 | 0.03 | 0.39% | 7.67 | 7.78 | 79585 | 6146 | 0.78% |
| 2025-11-26 | 7.77 | 7.68 | -0.08 | -1.03% | 7.66 | 7.83 | 123632 | 9552 | 1.22% |
| 2025-11-25 | 7.68 | 7.76 | 0.06 | 0.78% | 7.67 | 7.81 | 119647 | 9268 | 1.18% |
| 2025-11-24 | 7.76 | 7.70 | -0.12 | -1.53% | 7.68 | 7.88 | 162050 | 12562 | 1.59% |
| 2025-11-21 | 7.84 | 7.82 | -0.09 | -1.14% | 7.64 | 7.95 | 218966 | 16995 | 2.15% |
| 2025-11-20 | 8.15 | 7.91 | -0.31 | -3.77% | 7.88 | 8.17 | 293796 | 23444 | 2.89% |
| 2025-11-19 | 8.05 | 8.22 | 0.15 | 1.86% | 8.00 | 8.37 | 440172 | 36216 | 4.33% |
| 2025-11-18 | 8.08 | 8.07 | 0.05 | 0.62% | 7.98 | 8.18 | 172877 | 13933 | 1.70% |
| 2025-11-17 | 8.06 | 8.02 | 0.03 | 0.38% | 7.96 | 8.14 | 137763 | 11078 | 1.36% |
| 2025-11-14 | 7.97 | 7.99 | 0.01 | 0.13% | 7.94 | 8.07 | 129245 | 10348 | 1.27% |
| 2025-11-13 | 7.94 | 7.98 | 0.05 | 0.63% | 7.86 | 8.00 | 114897 | 9136 | 1.13% |
| 2025-11-12 | 7.93 | 7.93 | 0.00 | 0.00% | 7.88 | 7.95 | 77554 | 6138 | 0.76% |
| 2025-11-11 | 7.87 | 7.93 | 0.06 | 0.76% | 7.84 | 7.94 | 105026 | 8298 | 1.03% |
| 2025-11-10 | 7.77 | 7.87 | 0.10 | 1.29% | 7.76 | 7.91 | 102379 | 8044 | 1.01% |
| 2025-11-07 | 7.71 | 7.77 | 0.04 | 0.52% | 7.70 | 7.80 | 61224 | 4753 | 0.60% |
| 2025-11-06 | 7.81 | 7.73 | -0.06 | -0.77% | 7.72 | 7.81 | 58210 | 4507 | 0.57% |
| 2025-11-05 | 7.73 | 7.79 | 0.04 | 0.52% | 7.68 | 7.82 | 73104 | 5677 | 0.72% |
| 2025-11-04 | 7.77 | 7.75 | -0.03 | -0.39% | 7.71 | 7.82 | 82075 | 6358 | 0.81% |
| 2025-11-03 | 7.78 | 7.78 | 0.00 | 0.00% | 7.73 | 7.81 | 49279 | 3824 | 0.48% |
| 2025-10-31 | 7.66 | 7.78 | 0.12 | 1.57% | 7.65 | 7.82 | 86220 | 6686 | 0.85% |
| 2025-10-30 | 7.74 | 7.66 | -0.10 | -1.29% | 7.65 | 7.76 | 63953 | 4926 | 0.63% |
| 2025-10-29 | 7.75 | 7.76 | 0.02 | 0.26% | 7.65 | 7.76 | 63872 | 4920 | 0.63% |
| 2025-10-28 | 7.82 | 7.74 | -0.12 | -1.53% | 7.72 | 7.85 | 80070 | 6227 | 0.79% |
| 2025-10-27 | 7.91 | 7.86 | -0.03 | -0.38% | 7.83 | 7.93 | 66115 | 5201 | 0.65% |
| 2025-10-24 | 7.93 | 7.89 | -0.04 | -0.50% | 7.85 | 7.96 | 52063 | 4103 | 0.51% |
| 2025-10-23 | 7.88 | 7.93 | 0.07 | 0.89% | 7.82 | 7.94 | 59875 | 4718 | 0.59% |
| 2025-10-22 | 7.82 | 7.86 | 0.01 | 0.13% | 7.80 | 7.91 | 52307 | 4115 | 0.51% |
| 2025-10-21 | 7.79 | 7.85 | 0.05 | 0.64% | 7.78 | 7.88 | 69784 | 5480 | 0.69% |
| 2025-10-20 | 7.83 | 7.80 | -0.03 | -0.38% | 7.78 | 7.88 | 76310 | 5971 | 0.75% |
| 2025-10-17 | 7.87 | 7.83 | 0.00 | 0.00% | 7.80 | 7.97 | 112825 | 8905 | 1.11% |
| 2025-10-16 | 7.85 | 7.83 | -0.03 | -0.38% | 7.79 | 7.89 | 60820 | 4758 | 0.60% |
| 2025-10-15 | 7.69 | 7.86 | 0.15 | 1.95% | 7.69 | 7.90 | 108607 | 8525 | 1.07% |
| 2025-10-14 | 7.72 | 7.71 | 0.03 | 0.39% | 7.68 | 7.74 | 64107 | 4942 | 0.63% |
| 2025-10-13 | 7.61 | 7.68 | -0.10 | -1.29% | 7.58 | 7.73 | 66836 | 5134 | 0.66% |
| 2025-10-10 | 7.67 | 7.78 | 0.08 | 1.04% | 7.66 | 7.79 | 62518 | 4843 | 0.61% |
| 2025-10-09 | 7.73 | 7.70 | -0.01 | -0.13% | 7.66 | 7.75 | 62979 | 4845 | 0.62% |
| 2025-09-30 | 7.75 | 7.71 | -0.04 | -0.52% | 7.66 | 7.75 | 45093 | 3476 | 0.44% |
| 2025-09-29 | 7.61 | 7.75 | 0.15 | 1.97% | 7.57 | 7.79 | 97403 | 7525 | 0.96% |
| 2025-09-26 | 7.58 | 7.60 | 0.01 | 0.13% | 7.52 | 7.63 | 47191 | 3581 | 0.46% |
| 2025-09-25 | 7.61 | 7.59 | -0.02 | -0.26% | 7.49 | 7.63 | 64792 | 4896 | 0.64% |
| 2025-09-24 | 7.55 | 7.61 | 0.07 | 0.93% | 7.52 | 7.61 | 55499 | 4202 | 0.55% |
| 2025-09-23 | 7.62 | 7.54 | -0.08 | -1.05% | 7.42 | 7.64 | 96897 | 7262 | 0.95% |
| 2025-09-22 | 7.71 | 7.62 | -0.09 | -1.17% | 7.54 | 7.74 | 82078 | 6251 | 0.81% |
| 2025-09-19 | 7.75 | 7.71 | -0.06 | -0.77% | 7.68 | 7.78 | 67523 | 5212 | 0.66% |
| 2025-09-18 | 7.91 | 7.77 | -0.14 | -1.77% | 7.68 | 7.91 | 142841 | 11146 | 1.41% |
| 2025-09-17 | 7.91 | 7.91 | 0.00 | 0.00% | 7.85 | 7.94 | 70129 | 5543 | 0.69% |
| 2025-09-16 | 7.89 | 7.91 | 0.03 | 0.38% | 7.82 | 7.92 | 68828 | 5415 | 0.68% |
| 2025-09-15 | 7.92 | 7.88 | -0.07 | -0.88% | 7.85 | 7.94 | 81514 | 6425 | 0.80% |
| 2025-09-12 | 8.00 | 7.95 | -0.07 | -0.87% | 7.91 | 8.03 | 106478 | 8479 | 1.05% |
| 2025-09-11 | 7.96 | 8.02 | 0.03 | 0.38% | 7.90 | 8.03 | 83762 | 6674 | 0.82% |
| 2025-09-10 | 8.00 | 7.99 | -0.03 | -0.37% | 7.93 | 8.02 | 69215 | 5518 | 0.68% |
| 2025-09-09 | 7.96 | 8.02 | 0.03 | 0.38% | 7.92 | 8.05 | 100074 | 7994 | 0.98% |
| 2025-09-08 | 7.96 | 7.99 | 0.01 | 0.13% | 7.92 | 8.06 | 120588 | 9617 | 1.19% |