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 | 7.56 | 7.45 | -0.10 | -1.32% | 7.41 | 7.64 | 90459 | 6775 | 1.04% |
| 2025-12-15 | 7.37 | 7.55 | 0.11 | 1.48% | 7.35 | 7.59 | 75469 | 5665 | 0.87% |
| 2025-12-12 | 7.59 | 7.44 | -0.14 | -1.85% | 7.43 | 7.59 | 83733 | 6281 | 0.96% |
| 2025-12-11 | 7.74 | 7.58 | -0.13 | -1.69% | 7.53 | 7.74 | 105947 | 8039 | 1.22% |
| 2025-12-10 | 7.87 | 7.71 | -0.21 | -2.65% | 7.66 | 7.93 | 111250 | 8629 | 1.28% |
| 2025-12-09 | 7.83 | 7.95 | 0.09 | 1.15% | 7.66 | 7.97 | 153728 | 12051 | 1.76% |
| 2025-12-08 | 7.89 | 7.86 | -0.01 | -0.13% | 7.86 | 8.05 | 114900 | 9129 | 1.32% |
| 2025-12-05 | 7.76 | 7.87 | 0.14 | 1.81% | 7.67 | 7.88 | 63316 | 4930 | 0.73% |
| 2025-12-04 | 7.83 | 7.73 | -0.11 | -1.40% | 7.67 | 7.86 | 77854 | 6034 | 0.89% |
| 2025-12-03 | 7.90 | 7.84 | -0.08 | -1.01% | 7.82 | 7.97 | 72743 | 5727 | 0.83% |
| 2025-12-02 | 7.88 | 7.92 | 0.05 | 0.64% | 7.81 | 7.95 | 76918 | 6076 | 0.88% |
| 2025-12-01 | 7.87 | 7.87 | -0.04 | -0.51% | 7.84 | 7.92 | 66369 | 5228 | 0.76% |
| 2025-11-28 | 7.73 | 7.91 | 0.16 | 2.06% | 7.66 | 7.94 | 122963 | 9639 | 1.41% |
| 2025-11-27 | 7.71 | 7.75 | 0.05 | 0.65% | 7.71 | 7.87 | 80929 | 6301 | 0.93% |
| 2025-11-26 | 7.78 | 7.70 | -0.06 | -0.77% | 7.67 | 7.83 | 82082 | 6355 | 0.94% |
| 2025-11-25 | 7.82 | 7.76 | -0.02 | -0.26% | 7.75 | 7.85 | 82261 | 6406 | 0.94% |
| 2025-11-24 | 7.70 | 7.78 | 0.10 | 1.30% | 7.69 | 7.84 | 91542 | 7120 | 1.05% |
| 2025-11-21 | 8.04 | 7.68 | -0.43 | -5.30% | 7.65 | 8.15 | 174809 | 13659 | 2.00% |
| 2025-11-20 | 8.03 | 8.11 | 0.06 | 0.75% | 7.96 | 8.15 | 100007 | 8067 | 1.15% |
| 2025-11-19 | 8.21 | 8.05 | -0.22 | -2.66% | 8.01 | 8.38 | 131678 | 10670 | 1.51% |
| 2025-11-18 | 8.40 | 8.27 | -0.11 | -1.31% | 8.18 | 8.50 | 143661 | 11930 | 1.65% |
| 2025-11-17 | 8.30 | 8.38 | 0.04 | 0.48% | 8.18 | 8.42 | 169444 | 14065 | 1.94% |
| 2025-11-14 | 8.12 | 8.34 | 0.16 | 1.96% | 8.12 | 8.46 | 226943 | 18983 | 2.60% |
| 2025-11-13 | 8.11 | 8.18 | 0.08 | 0.99% | 8.06 | 8.24 | 123066 | 10045 | 1.41% |
| 2025-11-12 | 8.13 | 8.10 | 0.01 | 0.12% | 8.08 | 8.21 | 120506 | 9796 | 1.38% |
| 2025-11-11 | 8.17 | 8.09 | -0.08 | -0.98% | 8.06 | 8.18 | 127067 | 10288 | 1.46% |
| 2025-11-10 | 8.07 | 8.17 | 0.02 | 0.25% | 8.07 | 8.17 | 121136 | 9852 | 1.39% |
| 2025-11-07 | 8.26 | 8.15 | -0.13 | -1.57% | 8.05 | 8.27 | 204231 | 16644 | 2.34% |
| 2025-11-06 | 8.30 | 8.28 | -0.03 | -0.36% | 8.18 | 8.36 | 191839 | 15840 | 2.20% |
| 2025-11-05 | 8.20 | 8.31 | -0.05 | -0.60% | 8.16 | 8.45 | 209324 | 17379 | 2.40% |
| 2025-11-04 | 8.35 | 8.36 | -0.05 | -0.59% | 8.26 | 8.41 | 240123 | 20017 | 2.75% |
| 2025-11-03 | 8.34 | 8.41 | 0.05 | 0.60% | 8.26 | 8.59 | 522495 | 43990 | 5.99% |
| 2025-10-31 | 8.17 | 8.36 | 0.40 | 5.03% | 8.13 | 8.76 | 599094 | 51107 | 6.87% |
| 2025-10-30 | 8.08 | 7.96 | -0.16 | -1.97% | 7.91 | 8.21 | 191324 | 15299 | 2.19% |
| 2025-10-29 | 8.27 | 8.12 | -0.08 | -0.98% | 7.99 | 8.31 | 370287 | 30016 | 4.25% |
| 2025-10-28 | 8.00 | 8.20 | 0.38 | 4.86% | 7.90 | 8.60 | 584308 | 48794 | 6.70% |
| 2025-10-27 | 7.82 | 7.82 | 0.01 | 0.13% | 7.70 | 7.92 | 122020 | 9540 | 1.40% |
| 2025-10-24 | 8.05 | 7.81 | -0.31 | -3.82% | 7.79 | 8.11 | 175953 | 13899 | 2.02% |
| 2025-10-23 | 7.96 | 8.12 | 0.17 | 2.14% | 7.90 | 8.19 | 205587 | 16569 | 2.36% |
| 2025-10-22 | 7.83 | 7.95 | 0.07 | 0.89% | 7.80 | 8.06 | 201964 | 16054 | 2.32% |
| 2025-10-21 | 7.47 | 7.88 | 0.41 | 5.49% | 7.44 | 7.98 | 281963 | 22000 | 3.23% |
| 2025-10-20 | 7.47 | 7.47 | 0.05 | 0.67% | 7.38 | 7.50 | 57838 | 4300 | 0.66% |
| 2025-10-17 | 7.50 | 7.42 | -0.08 | -1.07% | 7.39 | 7.55 | 68308 | 5101 | 0.78% |
| 2025-10-16 | 7.50 | 7.50 | 0.00 | 0.00% | 7.44 | 7.60 | 79753 | 5996 | 0.91% |
| 2025-10-15 | 7.45 | 7.50 | 0.07 | 0.94% | 7.40 | 7.51 | 56240 | 4201 | 0.65% |
| 2025-10-14 | 7.48 | 7.43 | 0.00 | 0.00% | 7.37 | 7.55 | 75634 | 5635 | 0.87% |
| 2025-10-13 | 7.30 | 7.43 | -0.11 | -1.46% | 7.20 | 7.46 | 87319 | 6431 | 1.00% |
| 2025-10-10 | 7.38 | 7.54 | 0.14 | 1.89% | 7.36 | 7.58 | 91860 | 6900 | 1.05% |
| 2025-10-09 | 7.45 | 7.40 | -0.02 | -0.27% | 7.30 | 7.45 | 82081 | 6044 | 0.94% |
| 2025-09-30 | 7.42 | 7.42 | -0.01 | -0.13% | 7.39 | 7.49 | 61868 | 4600 | 0.71% |
| 2025-09-29 | 7.32 | 7.43 | 0.10 | 1.36% | 7.21 | 7.43 | 96146 | 7069 | 1.10% |
| 2025-09-26 | 7.33 | 7.33 | -0.01 | -0.14% | 7.21 | 7.39 | 66945 | 4903 | 0.77% |
| 2025-09-25 | 7.33 | 7.34 | 0.00 | 0.00% | 7.24 | 7.44 | 75451 | 5524 | 0.87% |
| 2025-09-24 | 7.12 | 7.34 | 0.22 | 3.09% | 7.03 | 7.37 | 104894 | 7621 | 1.20% |
| 2025-09-23 | 7.19 | 7.12 | -0.08 | -1.11% | 6.96 | 7.19 | 92083 | 6491 | 1.06% |
| 2025-09-22 | 7.27 | 7.20 | -0.08 | -1.10% | 7.10 | 7.27 | 72125 | 5171 | 0.83% |
| 2025-09-19 | 7.20 | 7.28 | 0.05 | 0.69% | 7.18 | 7.29 | 80456 | 5817 | 0.92% |
| 2025-09-18 | 7.44 | 7.23 | -0.21 | -2.82% | 7.19 | 7.54 | 156647 | 11561 | 1.80% |
| 2025-09-17 | 7.49 | 7.44 | -0.05 | -0.67% | 7.40 | 7.49 | 68460 | 5088 | 0.79% |
| 2025-09-16 | 7.42 | 7.49 | 0.08 | 1.08% | 7.39 | 7.50 | 72803 | 5429 | 0.83% |
| 2025-09-15 | 7.49 | 7.41 | -0.07 | -0.94% | 7.34 | 7.50 | 66760 | 4937 | 0.77% |
| 2025-09-12 | 7.50 | 7.48 | -0.03 | -0.40% | 7.46 | 7.56 | 82080 | 6163 | 0.94% |
| 2025-09-11 | 7.47 | 7.51 | 0.06 | 0.81% | 7.33 | 7.51 | 84197 | 6252 | 0.97% |
| 2025-09-10 | 7.48 | 7.45 | -0.02 | -0.27% | 7.42 | 7.52 | 50281 | 3753 | 0.58% |
| 2025-09-09 | 7.58 | 7.47 | -0.11 | -1.45% | 7.41 | 7.58 | 66402 | 4969 | 0.76% |
| 2025-09-08 | 7.50 | 7.58 | 0.05 | 0.66% | 7.48 | 7.60 | 79332 | 5982 | 0.91% |