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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.50 | 7.58 | -0.01 | -0.13% | 7.25 | 7.68 | 47620 | 3565 | 2.43% |
| 2025-12-16 | 7.56 | 7.59 | -0.04 | -0.52% | 7.47 | 7.88 | 57172 | 4405 | 2.92% |
| 2025-12-15 | 7.33 | 7.63 | 0.27 | 3.67% | 7.23 | 7.73 | 76560 | 5866 | 3.91% |
| 2025-12-12 | 7.38 | 7.36 | 0.16 | 2.22% | 7.24 | 7.54 | 63922 | 4713 | 3.27% |
| 2025-12-11 | 7.18 | 7.20 | 0.34 | 4.96% | 7.13 | 7.20 | 23133 | 1663 | 1.18% |
| 2025-12-10 | 6.97 | 6.86 | -0.14 | -2.00% | 6.78 | 7.05 | 34312 | 2375 | 1.75% |
| 2025-12-09 | 6.86 | 7.00 | -0.02 | -0.28% | 6.67 | 7.24 | 96666 | 6670 | 4.94% |
| 2025-12-08 | 7.02 | 7.02 | -0.37 | -5.01% | 7.02 | 7.02 | 6457 | 453 | 0.33% |
| 2025-12-05 | 7.39 | 7.39 | -0.39 | -5.01% | 7.39 | 7.39 | 3122 | 230 | 0.16% |
| 2025-12-04 | 8.12 | 7.78 | -0.41 | -5.01% | 7.78 | 8.12 | 56500 | 4470 | 2.89% |
| 2025-12-03 | 7.69 | 8.19 | 0.39 | 5.00% | 7.66 | 8.19 | 76182 | 6048 | 3.89% |
| 2025-12-02 | 7.63 | 7.80 | 0.21 | 2.77% | 7.56 | 7.97 | 52965 | 4116 | 2.71% |
| 2025-12-01 | 7.56 | 7.59 | -0.10 | -1.30% | 7.48 | 7.84 | 45362 | 3476 | 2.32% |
| 2025-11-28 | 7.66 | 7.69 | -0.04 | -0.52% | 7.51 | 7.99 | 76155 | 5919 | 3.89% |
| 2025-11-27 | 7.48 | 7.73 | 0.29 | 3.90% | 7.31 | 7.81 | 54031 | 4111 | 2.76% |
| 2025-11-26 | 7.30 | 7.44 | 0.14 | 1.92% | 7.27 | 7.56 | 46305 | 3434 | 2.37% |
| 2025-11-25 | 7.44 | 7.30 | -0.07 | -0.95% | 7.27 | 7.57 | 44801 | 3293 | 2.29% |
| 2025-11-24 | 7.30 | 7.37 | 0.08 | 1.10% | 7.14 | 7.45 | 65769 | 4803 | 3.36% |
| 2025-11-21 | 6.90 | 7.29 | 0.35 | 5.04% | 6.82 | 7.29 | 57073 | 4033 | 2.92% |
| 2025-11-20 | 7.10 | 6.94 | -0.21 | -2.94% | 6.87 | 7.15 | 43975 | 3070 | 2.25% |
| 2025-11-19 | 7.58 | 7.15 | -0.30 | -4.03% | 7.08 | 7.58 | 68390 | 4949 | 3.50% |
| 2025-11-18 | 7.50 | 7.45 | -0.09 | -1.19% | 7.32 | 7.68 | 80203 | 6001 | 4.10% |
| 2025-11-17 | 7.53 | 7.54 | 0.36 | 5.01% | 7.31 | 7.54 | 115192 | 8623 | 5.89% |
| 2025-11-14 | 6.80 | 7.18 | 0.34 | 4.97% | 6.78 | 7.18 | 38086 | 2678 | 1.95% |
| 2025-11-13 | 6.87 | 6.84 | -0.05 | -0.73% | 6.77 | 6.95 | 38093 | 2612 | 1.95% |
| 2025-11-12 | 7.03 | 6.89 | -0.18 | -2.55% | 6.86 | 7.14 | 34052 | 2368 | 1.74% |
| 2025-11-11 | 6.91 | 7.07 | 0.11 | 1.58% | 6.85 | 7.09 | 33588 | 2339 | 1.72% |
| 2025-11-10 | 6.90 | 6.96 | 0.06 | 0.87% | 6.87 | 7.01 | 45151 | 3132 | 2.31% |
| 2025-11-07 | 6.90 | 6.90 | -0.08 | -1.15% | 6.89 | 7.00 | 34194 | 2372 | 1.75% |
| 2025-11-06 | 7.14 | 6.98 | -0.15 | -2.10% | 6.86 | 7.15 | 63432 | 4436 | 3.24% |
| 2025-11-05 | 7.14 | 7.13 | -0.04 | -0.56% | 7.07 | 7.23 | 37884 | 2708 | 1.94% |
| 2025-11-04 | 7.26 | 7.17 | -0.10 | -1.38% | 7.13 | 7.29 | 34891 | 2514 | 1.78% |
| 2025-11-03 | 7.18 | 7.27 | 0.07 | 0.97% | 7.08 | 7.38 | 60316 | 4367 | 3.08% |
| 2025-10-31 | 7.16 | 7.20 | 0.03 | 0.42% | 7.13 | 7.29 | 31047 | 2241 | 1.59% |
| 2025-10-30 | 7.20 | 7.17 | -0.02 | -0.28% | 7.10 | 7.29 | 39013 | 2800 | 1.99% |
| 2025-10-29 | 7.28 | 7.19 | -0.12 | -1.64% | 7.13 | 7.34 | 35819 | 2583 | 1.83% |
| 2025-10-28 | 7.31 | 7.31 | -0.06 | -0.81% | 7.18 | 7.42 | 24173 | 1761 | 1.24% |
| 2025-10-27 | 7.51 | 7.37 | -0.14 | -1.86% | 7.23 | 7.51 | 45236 | 3320 | 2.31% |
| 2025-10-24 | 7.66 | 7.51 | -0.16 | -2.09% | 7.51 | 7.80 | 27366 | 2102 | 1.40% |
| 2025-10-23 | 7.57 | 7.67 | 0.06 | 0.79% | 7.44 | 7.78 | 23905 | 1814 | 1.22% |
| 2025-10-22 | 7.45 | 7.61 | 0.15 | 2.01% | 7.40 | 7.64 | 29905 | 2252 | 1.53% |
| 2025-10-21 | 7.30 | 7.46 | 0.12 | 1.63% | 7.25 | 7.50 | 32010 | 2363 | 1.64% |
| 2025-10-20 | 7.34 | 7.34 | -0.07 | -0.94% | 7.15 | 7.39 | 35700 | 2582 | 1.83% |
| 2025-10-17 | 7.57 | 7.41 | -0.18 | -2.37% | 7.35 | 7.57 | 22250 | 1651 | 1.14% |
| 2025-10-16 | 7.44 | 7.59 | 0.15 | 2.02% | 7.32 | 7.59 | 26883 | 2009 | 1.37% |
| 2025-10-15 | 7.37 | 7.44 | 0.07 | 0.95% | 7.30 | 7.54 | 17044 | 1270 | 0.87% |
| 2025-10-14 | 7.47 | 7.37 | -0.02 | -0.27% | 7.24 | 7.68 | 26306 | 1966 | 1.34% |
| 2025-10-13 | 7.06 | 7.39 | -0.02 | -0.27% | 7.06 | 7.43 | 25531 | 1851 | 1.31% |
| 2025-10-10 | 7.41 | 7.41 | 0.00 | 0.00% | 7.08 | 7.50 | 33354 | 2423 | 1.71% |
| 2025-10-09 | 7.62 | 7.41 | -0.23 | -3.01% | 7.40 | 7.67 | 22613 | 1690 | 1.16% |
| 2025-09-30 | 7.81 | 7.64 | -0.19 | -2.43% | 7.64 | 7.88 | 20285 | 1566 | 1.04% |
| 2025-09-29 | 7.55 | 7.83 | 0.23 | 3.03% | 7.51 | 7.85 | 24948 | 1930 | 1.28% |
| 2025-09-26 | 7.70 | 7.60 | -0.15 | -1.94% | 7.59 | 8.01 | 31805 | 2485 | 1.63% |
| 2025-09-25 | 7.65 | 7.75 | 0.10 | 1.31% | 7.43 | 7.83 | 40669 | 3078 | 2.08% |
| 2025-09-24 | 7.52 | 7.65 | 0.00 | 0.00% | 7.43 | 7.72 | 32333 | 2456 | 1.65% |
| 2025-09-23 | 7.99 | 7.65 | -0.40 | -4.97% | 7.65 | 8.00 | 47440 | 3661 | 2.43% |
| 2025-09-22 | 8.56 | 8.05 | -0.10 | -1.23% | 7.99 | 8.56 | 85470 | 7143 | 4.37% |
| 2025-09-19 | 8.15 | 8.15 | 0.39 | 5.03% | 8.15 | 8.15 | 6424 | 523 | 0.33% |
| 2025-09-18 | 7.80 | 7.76 | -0.19 | -2.39% | 7.72 | 7.96 | 37650 | 2936 | 1.92% |
| 2025-09-17 | 8.06 | 7.95 | -0.34 | -4.10% | 7.92 | 8.29 | 49435 | 3961 | 2.53% |
| 2025-09-16 | 8.70 | 8.29 | -0.44 | -5.04% | 8.29 | 8.97 | 91368 | 7762 | 4.67% |
| 2025-09-15 | 8.26 | 8.73 | 0.42 | 5.05% | 8.26 | 8.73 | 79259 | 6828 | 4.05% |
| 2025-09-12 | 8.52 | 8.31 | -0.23 | -2.69% | 8.21 | 8.52 | 48091 | 4009 | 2.46% |
| 2025-09-11 | 8.48 | 8.54 | 0.08 | 0.95% | 8.27 | 8.58 | 49131 | 4156 | 2.51% |
| 2025-09-10 | 8.45 | 8.46 | -0.05 | -0.59% | 8.28 | 8.59 | 37167 | 3135 | 1.90% |
| 2025-09-09 | 8.58 | 8.51 | 0.00 | 0.00% | 8.48 | 8.82 | 44437 | 3844 | 2.27% |
| 2025-09-08 | 8.52 | 8.51 | 0.16 | 1.92% | 8.22 | 8.66 | 47727 | 4025 | 2.44% |