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 | 7.06 | 6.96 | -0.13 | -1.83% | 6.93 | 7.07 | 431380 | 30096 | 2.92% |
| 2025-12-15 | 7.14 | 7.09 | -0.12 | -1.66% | 7.05 | 7.16 | 411777 | 29230 | 2.79% |
| 2025-12-12 | 7.15 | 7.21 | 0.05 | 0.70% | 7.12 | 7.21 | 468026 | 33599 | 3.17% |
| 2025-12-11 | 7.29 | 7.16 | -0.12 | -1.65% | 7.15 | 7.33 | 722079 | 52206 | 4.88% |
| 2025-12-10 | 7.45 | 7.28 | -0.37 | -4.84% | 7.22 | 7.50 | 1695983 | 123747 | 11.47% |
| 2025-12-09 | 7.38 | 7.65 | 0.40 | 5.52% | 7.38 | 7.98 | 2667615 | 208385 | 18.04% |
| 2025-12-08 | 7.20 | 7.25 | 0.03 | 0.42% | 7.17 | 7.31 | 551571 | 39842 | 3.73% |
| 2025-12-05 | 7.26 | 7.22 | -0.04 | -0.55% | 7.11 | 7.30 | 467337 | 33604 | 3.16% |
| 2025-12-04 | 7.59 | 7.26 | -0.32 | -4.22% | 7.22 | 7.59 | 838883 | 61363 | 5.67% |
| 2025-12-03 | 7.87 | 7.58 | -0.19 | -2.45% | 7.40 | 7.93 | 1039363 | 78572 | 7.03% |
| 2025-12-02 | 8.00 | 7.77 | -0.26 | -3.24% | 7.75 | 8.07 | 963756 | 75594 | 6.52% |
| 2025-12-01 | 7.68 | 8.03 | 0.16 | 2.03% | 7.68 | 8.15 | 1763080 | 140285 | 11.93% |
| 2025-11-28 | 7.50 | 7.87 | 0.50 | 6.78% | 7.50 | 8.10 | 2196287 | 172406 | 14.86% |
| 2025-11-27 | 7.22 | 7.37 | 0.15 | 2.08% | 7.17 | 7.44 | 587152 | 43107 | 3.97% |
| 2025-11-26 | 7.36 | 7.22 | -0.16 | -2.17% | 7.21 | 7.46 | 456207 | 33395 | 3.09% |
| 2025-11-25 | 7.24 | 7.38 | 0.19 | 2.64% | 7.23 | 7.42 | 585769 | 42996 | 3.96% |
| 2025-11-24 | 6.95 | 7.19 | 0.27 | 3.90% | 6.87 | 7.25 | 651752 | 46300 | 4.41% |
| 2025-11-21 | 7.11 | 6.92 | -0.29 | -4.02% | 6.92 | 7.20 | 501569 | 35233 | 3.39% |
| 2025-11-20 | 7.38 | 7.21 | -0.17 | -2.30% | 7.21 | 7.42 | 376888 | 27483 | 2.55% |
| 2025-11-19 | 7.41 | 7.38 | -0.02 | -0.27% | 7.20 | 7.45 | 516388 | 37805 | 3.49% |
| 2025-11-18 | 7.38 | 7.40 | 0.02 | 0.27% | 7.33 | 7.46 | 446688 | 33035 | 3.02% |
| 2025-11-17 | 7.36 | 7.38 | 0.02 | 0.27% | 7.27 | 7.42 | 391041 | 28685 | 2.64% |
| 2025-11-14 | 7.48 | 7.36 | -0.19 | -2.52% | 7.35 | 7.49 | 544486 | 40380 | 3.68% |
| 2025-11-13 | 7.42 | 7.55 | 0.14 | 1.89% | 7.40 | 7.57 | 699935 | 52557 | 4.73% |
| 2025-11-12 | 7.38 | 7.41 | 0.02 | 0.27% | 7.31 | 7.45 | 454599 | 33560 | 3.07% |
| 2025-11-11 | 7.50 | 7.39 | -0.06 | -0.81% | 7.37 | 7.54 | 564227 | 41924 | 3.82% |
| 2025-11-10 | 7.28 | 7.45 | 0.17 | 2.34% | 7.18 | 7.45 | 821345 | 60524 | 5.56% |
| 2025-11-07 | 7.14 | 7.28 | 0.12 | 1.68% | 7.10 | 7.37 | 788832 | 57513 | 5.34% |
| 2025-11-06 | 7.08 | 7.16 | 0.09 | 1.27% | 7.06 | 7.16 | 407478 | 28940 | 2.76% |
| 2025-11-05 | 7.02 | 7.07 | -0.03 | -0.42% | 7.01 | 7.10 | 303921 | 21457 | 2.06% |
| 2025-11-04 | 7.18 | 7.10 | -0.07 | -0.98% | 7.05 | 7.18 | 334706 | 23754 | 2.26% |
| 2025-11-03 | 7.13 | 7.17 | 0.02 | 0.28% | 7.13 | 7.17 | 273862 | 19577 | 1.85% |
| 2025-10-31 | 7.09 | 7.15 | 0.00 | 0.00% | 7.08 | 7.18 | 339389 | 24282 | 2.30% |
| 2025-10-30 | 7.32 | 7.15 | -0.29 | -3.90% | 7.15 | 7.33 | 744319 | 53664 | 5.03% |
| 2025-10-29 | 7.45 | 7.44 | -0.13 | -1.72% | 7.35 | 7.52 | 681939 | 50516 | 4.61% |
| 2025-10-28 | 7.22 | 7.57 | 0.35 | 4.85% | 7.16 | 7.76 | 1290813 | 96125 | 8.73% |
| 2025-10-27 | 7.13 | 7.22 | 0.09 | 1.26% | 7.13 | 7.30 | 497379 | 35889 | 3.36% |
| 2025-10-24 | 7.10 | 7.13 | 0.03 | 0.42% | 7.08 | 7.20 | 408445 | 29114 | 2.76% |
| 2025-10-23 | 7.23 | 7.10 | -0.13 | -1.80% | 7.01 | 7.23 | 507470 | 35861 | 3.43% |
| 2025-10-22 | 7.08 | 7.23 | 0.15 | 2.12% | 7.02 | 7.30 | 835163 | 60155 | 5.65% |
| 2025-10-21 | 7.02 | 7.08 | 0.09 | 1.29% | 6.91 | 7.08 | 511333 | 35870 | 3.46% |
| 2025-10-20 | 6.97 | 6.99 | 0.00 | 0.00% | 6.90 | 7.06 | 473105 | 32929 | 3.20% |
| 2025-10-17 | 7.12 | 6.99 | -0.09 | -1.27% | 6.95 | 7.21 | 475666 | 33734 | 3.22% |
| 2025-10-16 | 7.16 | 7.08 | -0.13 | -1.80% | 7.05 | 7.19 | 356091 | 25289 | 2.41% |
| 2025-10-15 | 7.05 | 7.21 | 0.19 | 2.71% | 6.99 | 7.21 | 557678 | 39823 | 3.77% |
| 2025-10-14 | 7.15 | 7.02 | -0.13 | -1.82% | 7.00 | 7.23 | 494847 | 35132 | 3.35% |
| 2025-10-13 | 6.80 | 7.15 | -0.03 | -0.42% | 6.80 | 7.15 | 505209 | 35529 | 3.42% |
| 2025-10-10 | 7.30 | 7.18 | -0.16 | -2.18% | 7.17 | 7.30 | 627748 | 45284 | 4.25% |
| 2025-10-09 | 7.28 | 7.34 | 0.00 | 0.00% | 7.21 | 7.38 | 610360 | 44637 | 4.13% |
| 2025-09-30 | 7.37 | 7.34 | 0.01 | 0.14% | 7.32 | 7.44 | 437621 | 32257 | 2.96% |
| 2025-09-29 | 7.43 | 7.33 | -0.09 | -1.21% | 7.28 | 7.47 | 509771 | 37376 | 3.45% |
| 2025-09-26 | 7.61 | 7.42 | -0.26 | -3.39% | 7.42 | 7.61 | 631370 | 47277 | 4.27% |
| 2025-09-25 | 7.66 | 7.68 | 0.01 | 0.13% | 7.61 | 7.78 | 744016 | 57321 | 5.03% |
| 2025-09-24 | 7.58 | 7.67 | 0.11 | 1.46% | 7.45 | 7.70 | 601430 | 45668 | 4.07% |
| 2025-09-23 | 7.89 | 7.56 | -0.28 | -3.57% | 7.45 | 7.89 | 766408 | 58152 | 5.18% |
| 2025-09-22 | 7.76 | 7.84 | 0.13 | 1.69% | 7.71 | 7.85 | 586703 | 45782 | 3.97% |
| 2025-09-19 | 7.89 | 7.71 | -0.21 | -2.65% | 7.67 | 7.91 | 788111 | 61193 | 5.33% |
| 2025-09-18 | 8.09 | 7.92 | -0.13 | -1.61% | 7.88 | 8.15 | 956990 | 76958 | 6.47% |
| 2025-09-17 | 8.02 | 8.05 | 0.03 | 0.37% | 7.93 | 8.06 | 660502 | 52834 | 4.47% |
| 2025-09-16 | 8.04 | 8.02 | -0.03 | -0.37% | 7.96 | 8.07 | 720900 | 57639 | 4.88% |
| 2025-09-15 | 8.16 | 8.05 | -0.15 | -1.83% | 7.97 | 8.24 | 966712 | 78038 | 6.54% |
| 2025-09-12 | 8.18 | 8.20 | 0.12 | 1.49% | 8.17 | 8.44 | 1414657 | 117386 | 9.57% |
| 2025-09-11 | 7.78 | 8.08 | 0.29 | 3.72% | 7.74 | 8.10 | 1167958 | 93323 | 7.90% |
| 2025-09-10 | 7.73 | 7.79 | 0.08 | 1.04% | 7.71 | 7.83 | 534145 | 41530 | 3.61% |
| 2025-09-09 | 7.85 | 7.71 | -0.18 | -2.28% | 7.70 | 7.85 | 635063 | 49254 | 4.30% |
| 2025-09-08 | 7.85 | 7.89 | 0.04 | 0.51% | 7.74 | 7.92 | 779387 | 61123 | 5.27% |