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 | 7.57 | 7.94 | 0.29 | 3.79% | 7.42 | 8.42 | 571736 | 46764 | 21.02% |
| 2025-12-15 | 7.99 | 7.65 | -0.67 | -8.05% | 7.51 | 8.03 | 424952 | 32882 | 15.62% |
| 2025-12-12 | 7.70 | 8.32 | 0.76 | 10.05% | 7.61 | 8.32 | 344236 | 28106 | 12.66% |
| 2025-12-11 | 8.25 | 7.56 | -0.84 | -10.00% | 7.56 | 8.37 | 343866 | 27061 | 12.64% |
| 2025-12-10 | 8.27 | 8.40 | 0.06 | 0.72% | 8.18 | 8.80 | 434991 | 36941 | 15.99% |
| 2025-12-09 | 8.54 | 8.34 | -0.20 | -2.34% | 8.06 | 8.74 | 538640 | 44794 | 19.80% |
| 2025-12-08 | 7.80 | 8.54 | 0.78 | 10.05% | 7.65 | 8.54 | 246332 | 20317 | 9.06% |
| 2025-12-05 | 7.53 | 7.76 | 0.22 | 2.92% | 7.29 | 7.80 | 131139 | 10011 | 4.82% |
| 2025-12-04 | 7.75 | 7.54 | -0.23 | -2.96% | 7.54 | 7.93 | 131489 | 10081 | 4.83% |
| 2025-12-03 | 7.89 | 7.77 | 0.00 | 0.00% | 7.65 | 8.11 | 172396 | 13496 | 6.34% |
| 2025-12-02 | 7.52 | 7.77 | 0.25 | 3.32% | 7.41 | 8.14 | 201271 | 15524 | 7.40% |
| 2025-12-01 | 7.73 | 7.52 | -0.22 | -2.84% | 7.49 | 7.78 | 119465 | 9101 | 4.39% |
| 2025-11-28 | 7.55 | 7.74 | 0.19 | 2.52% | 7.41 | 7.74 | 90930 | 6924 | 3.34% |
| 2025-11-27 | 7.49 | 7.55 | 0.06 | 0.80% | 7.39 | 7.63 | 81897 | 6171 | 3.01% |
| 2025-11-26 | 7.58 | 7.49 | -0.07 | -0.93% | 7.45 | 7.83 | 126822 | 9638 | 4.66% |
| 2025-11-25 | 7.55 | 7.56 | 0.20 | 2.72% | 7.46 | 7.68 | 133250 | 10090 | 4.90% |
| 2025-11-24 | 7.47 | 7.36 | 0.03 | 0.41% | 7.21 | 7.58 | 146982 | 10821 | 5.40% |
| 2025-11-21 | 7.73 | 7.33 | -0.44 | -5.66% | 7.23 | 8.43 | 211244 | 16167 | 7.77% |
| 2025-11-20 | 8.14 | 7.77 | -0.21 | -2.63% | 7.61 | 8.14 | 179752 | 13978 | 6.61% |
| 2025-11-19 | 8.21 | 7.98 | -0.11 | -1.36% | 7.80 | 8.30 | 199676 | 15973 | 7.34% |
| 2025-11-18 | 8.38 | 8.09 | 0.10 | 1.25% | 7.91 | 8.50 | 262157 | 21329 | 9.64% |
| 2025-11-17 | 7.73 | 7.99 | 0.23 | 2.96% | 7.73 | 8.07 | 164624 | 13042 | 6.05% |
| 2025-11-14 | 8.03 | 7.76 | -0.17 | -2.14% | 7.75 | 8.04 | 161024 | 12658 | 5.92% |
| 2025-11-13 | 7.71 | 7.93 | 0.22 | 2.85% | 7.71 | 8.05 | 225020 | 17776 | 8.27% |
| 2025-11-12 | 7.60 | 7.71 | 0.11 | 1.45% | 7.60 | 7.90 | 136663 | 10549 | 5.02% |
| 2025-11-11 | 7.75 | 7.60 | -0.23 | -2.94% | 7.60 | 7.78 | 135766 | 10395 | 4.99% |
| 2025-11-10 | 7.33 | 7.83 | 0.51 | 6.97% | 7.18 | 7.96 | 309877 | 23801 | 11.39% |
| 2025-11-07 | 7.49 | 7.32 | -0.15 | -2.01% | 7.30 | 8.09 | 240909 | 18060 | 8.86% |
| 2025-11-06 | 7.46 | 7.47 | 0.05 | 0.67% | 7.33 | 7.47 | 69910 | 5178 | 2.57% |
| 2025-11-05 | 7.36 | 7.42 | 0.06 | 0.82% | 7.24 | 7.56 | 105043 | 7794 | 3.86% |
| 2025-11-04 | 7.35 | 7.36 | 0.01 | 0.14% | 7.26 | 7.44 | 75015 | 5516 | 2.76% |
| 2025-11-03 | 7.18 | 7.35 | 0.21 | 2.94% | 7.11 | 7.46 | 113973 | 8325 | 4.19% |
| 2025-10-31 | 7.09 | 7.14 | 0.16 | 2.29% | 6.98 | 7.23 | 93414 | 6663 | 3.43% |
| 2025-10-30 | 7.15 | 6.98 | -0.05 | -0.71% | 6.96 | 7.15 | 61477 | 4327 | 2.26% |
| 2025-10-29 | 7.22 | 7.03 | -0.21 | -2.90% | 6.92 | 7.25 | 87243 | 6128 | 3.21% |
| 2025-10-28 | 7.14 | 7.24 | 0.12 | 1.69% | 7.07 | 7.47 | 129421 | 9401 | 4.76% |
| 2025-10-27 | 7.10 | 7.12 | 0.11 | 1.57% | 6.86 | 7.37 | 98435 | 6977 | 3.62% |
| 2025-10-24 | 7.11 | 7.01 | -0.02 | -0.28% | 6.94 | 7.11 | 62190 | 4373 | 2.29% |
| 2025-10-23 | 6.99 | 7.03 | 0.02 | 0.29% | 6.94 | 7.15 | 80883 | 5672 | 2.97% |
| 2025-10-22 | 6.88 | 7.01 | 0.13 | 1.89% | 6.77 | 7.15 | 130410 | 9174 | 4.79% |
| 2025-10-21 | 6.71 | 6.88 | 0.16 | 2.38% | 6.67 | 6.89 | 90159 | 6139 | 3.31% |
| 2025-10-20 | 6.69 | 6.72 | 0.11 | 1.66% | 6.61 | 6.73 | 66879 | 4465 | 2.46% |
| 2025-10-17 | 6.59 | 6.61 | 0.05 | 0.76% | 6.52 | 6.69 | 54539 | 3612 | 2.01% |
| 2025-10-16 | 6.72 | 6.56 | -0.14 | -2.09% | 6.55 | 6.73 | 53046 | 3510 | 1.95% |
| 2025-10-15 | 6.70 | 6.70 | 0.00 | 0.00% | 6.64 | 6.76 | 47968 | 3217 | 1.76% |
| 2025-10-14 | 6.66 | 6.70 | 0.11 | 1.67% | 6.59 | 6.72 | 65495 | 4369 | 2.41% |
| 2025-10-13 | 6.51 | 6.59 | -0.12 | -1.79% | 6.19 | 6.65 | 77549 | 5055 | 2.85% |
| 2025-10-10 | 6.49 | 6.71 | 0.22 | 3.39% | 6.38 | 6.71 | 74298 | 4944 | 2.73% |
| 2025-10-09 | 6.57 | 6.49 | -0.05 | -0.76% | 6.46 | 6.66 | 48179 | 3135 | 1.77% |
| 2025-09-30 | 6.56 | 6.54 | -0.02 | -0.30% | 6.49 | 6.62 | 38732 | 2543 | 1.42% |
| 2025-09-29 | 6.51 | 6.56 | 0.03 | 0.46% | 6.37 | 6.64 | 53406 | 3486 | 1.96% |
| 2025-09-26 | 6.41 | 6.53 | 0.11 | 1.71% | 6.36 | 6.59 | 59300 | 3847 | 2.18% |
| 2025-09-25 | 6.52 | 6.42 | -0.10 | -1.53% | 6.40 | 6.59 | 42601 | 2770 | 1.57% |
| 2025-09-24 | 6.43 | 6.52 | 0.09 | 1.40% | 6.27 | 6.54 | 48927 | 3169 | 1.80% |
| 2025-09-23 | 6.47 | 6.43 | -0.09 | -1.38% | 6.15 | 6.53 | 78922 | 4967 | 2.90% |
| 2025-09-22 | 6.59 | 6.52 | -0.07 | -1.06% | 6.44 | 6.59 | 41813 | 2716 | 1.54% |
| 2025-09-19 | 6.60 | 6.59 | -0.02 | -0.30% | 6.42 | 6.65 | 50021 | 3270 | 1.84% |
| 2025-09-18 | 6.85 | 6.61 | -0.18 | -2.65% | 6.52 | 6.85 | 57900 | 3866 | 2.13% |
| 2025-09-17 | 6.80 | 6.79 | -0.01 | -0.15% | 6.76 | 6.84 | 43010 | 2925 | 1.58% |
| 2025-09-16 | 6.70 | 6.80 | 0.12 | 1.80% | 6.65 | 6.80 | 62420 | 4216 | 2.29% |
| 2025-09-15 | 6.74 | 6.68 | -0.03 | -0.45% | 6.61 | 6.77 | 40228 | 2684 | 1.48% |
| 2025-09-12 | 6.77 | 6.71 | -0.03 | -0.45% | 6.66 | 6.77 | 37872 | 2543 | 1.39% |
| 2025-09-11 | 6.75 | 6.74 | 0.00 | 0.00% | 6.56 | 6.75 | 45836 | 3050 | 1.69% |
| 2025-09-10 | 6.75 | 6.74 | 0.02 | 0.30% | 6.68 | 6.80 | 40682 | 2739 | 1.50% |
| 2025-09-09 | 6.72 | 6.72 | -0.01 | -0.15% | 6.67 | 6.77 | 45065 | 3025 | 1.66% |
| 2025-09-08 | 6.56 | 6.73 | 0.18 | 2.75% | 6.50 | 6.73 | 62045 | 4128 | 2.28% |