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 | 7.66 | 7.79 | 0.09 | 1.17% | 7.66 | 7.94 | 349546 | 27394 | 3.00% |
| 2025-12-15 | 7.64 | 7.70 | 0.09 | 1.18% | 7.57 | 7.75 | 214250 | 16466 | 1.84% |
| 2025-12-12 | 7.63 | 7.61 | -0.02 | -0.26% | 7.53 | 7.67 | 202399 | 15427 | 1.74% |
| 2025-12-11 | 7.88 | 7.63 | -0.39 | -4.86% | 7.61 | 7.91 | 407135 | 31519 | 3.50% |
| 2025-12-10 | 7.89 | 8.02 | 0.19 | 2.43% | 7.83 | 8.19 | 634691 | 50776 | 5.45% |
| 2025-12-09 | 7.80 | 7.83 | 0.02 | 0.26% | 7.64 | 7.94 | 357488 | 27877 | 3.07% |
| 2025-12-08 | 7.70 | 7.81 | 0.15 | 1.96% | 7.61 | 7.97 | 326561 | 25457 | 2.80% |
| 2025-12-05 | 7.57 | 7.66 | 0.07 | 0.92% | 7.47 | 7.67 | 182891 | 13890 | 1.57% |
| 2025-12-04 | 7.64 | 7.59 | -0.05 | -0.65% | 7.48 | 7.72 | 234033 | 17754 | 2.01% |
| 2025-12-03 | 7.74 | 7.64 | -0.12 | -1.55% | 7.61 | 7.78 | 178494 | 13686 | 1.53% |
| 2025-12-02 | 7.81 | 7.76 | -0.06 | -0.77% | 7.69 | 7.82 | 170814 | 13256 | 1.47% |
| 2025-12-01 | 7.83 | 7.82 | -0.01 | -0.13% | 7.78 | 7.88 | 196470 | 15364 | 1.69% |
| 2025-11-28 | 7.83 | 7.83 | 0.01 | 0.13% | 7.66 | 7.84 | 228093 | 17707 | 1.96% |
| 2025-11-27 | 8.01 | 7.82 | -0.18 | -2.25% | 7.80 | 8.05 | 331156 | 26177 | 2.84% |
| 2025-11-26 | 7.85 | 8.00 | 0.11 | 1.39% | 7.85 | 8.10 | 400864 | 32088 | 3.44% |
| 2025-11-25 | 7.95 | 7.89 | -0.03 | -0.38% | 7.84 | 7.97 | 306336 | 24205 | 2.63% |
| 2025-11-24 | 7.66 | 7.92 | 0.34 | 4.49% | 7.63 | 8.30 | 557704 | 44402 | 4.79% |
| 2025-11-21 | 7.87 | 7.58 | -0.37 | -4.65% | 7.56 | 8.02 | 405042 | 31423 | 3.48% |
| 2025-11-20 | 8.22 | 7.95 | -0.27 | -3.28% | 7.92 | 8.22 | 428894 | 34463 | 3.68% |
| 2025-11-19 | 8.50 | 8.22 | -0.27 | -3.18% | 8.11 | 8.60 | 537002 | 44531 | 4.61% |
| 2025-11-18 | 8.65 | 8.49 | -0.27 | -3.08% | 8.45 | 8.80 | 613822 | 52577 | 5.27% |
| 2025-11-17 | 9.01 | 8.76 | -0.42 | -4.58% | 8.69 | 9.20 | 907541 | 80311 | 7.79% |
| 2025-11-14 | 8.53 | 9.18 | 0.20 | 2.23% | 8.53 | 9.43 | 1492005 | 133583 | 12.81% |
| 2025-11-13 | 9.44 | 8.98 | 0.40 | 4.66% | 8.80 | 9.44 | 1942808 | 178927 | 16.68% |
| 2025-11-12 | 7.78 | 8.58 | 0.78 | 10.00% | 7.78 | 8.58 | 605825 | 50462 | 5.20% |
| 2025-11-11 | 7.87 | 7.80 | -0.06 | -0.76% | 7.73 | 7.87 | 250880 | 19533 | 2.15% |
| 2025-11-10 | 7.50 | 7.86 | 0.40 | 5.36% | 7.48 | 7.99 | 451080 | 35173 | 3.87% |
| 2025-11-07 | 7.48 | 7.46 | -0.02 | -0.27% | 7.42 | 7.51 | 99761 | 7458 | 0.86% |
| 2025-11-06 | 7.51 | 7.48 | -0.05 | -0.66% | 7.44 | 7.52 | 113666 | 8504 | 0.98% |
| 2025-11-05 | 7.44 | 7.53 | 0.05 | 0.67% | 7.40 | 7.61 | 136752 | 10309 | 1.17% |
| 2025-11-04 | 7.51 | 7.48 | -0.02 | -0.27% | 7.42 | 7.51 | 114308 | 8519 | 0.98% |
| 2025-11-03 | 7.55 | 7.50 | 0.00 | 0.00% | 7.43 | 7.65 | 147018 | 11006 | 1.26% |
| 2025-10-31 | 7.31 | 7.50 | 0.18 | 2.46% | 7.29 | 7.56 | 210020 | 15685 | 1.80% |
| 2025-10-30 | 7.35 | 7.32 | -0.03 | -0.41% | 7.27 | 7.38 | 122855 | 8996 | 1.05% |
| 2025-10-29 | 7.36 | 7.35 | -0.01 | -0.14% | 7.26 | 7.39 | 160267 | 11733 | 1.38% |
| 2025-10-28 | 7.32 | 7.36 | 0.04 | 0.55% | 7.31 | 7.44 | 130480 | 9629 | 1.12% |
| 2025-10-27 | 7.35 | 7.32 | -0.02 | -0.27% | 7.32 | 7.41 | 141030 | 10366 | 1.21% |
| 2025-10-24 | 7.48 | 7.34 | -0.18 | -2.39% | 7.31 | 7.54 | 206921 | 15310 | 1.78% |
| 2025-10-23 | 7.53 | 7.52 | 0.00 | 0.00% | 7.36 | 7.55 | 138396 | 10286 | 1.19% |
| 2025-10-22 | 7.60 | 7.52 | -0.09 | -1.18% | 7.51 | 7.63 | 105895 | 8000 | 0.91% |
| 2025-10-21 | 7.52 | 7.61 | 0.15 | 2.01% | 7.46 | 7.64 | 155615 | 11791 | 1.34% |
| 2025-10-20 | 7.49 | 7.46 | -0.03 | -0.40% | 7.44 | 7.57 | 124884 | 9340 | 1.07% |
| 2025-10-17 | 7.70 | 7.49 | -0.20 | -2.60% | 7.45 | 7.72 | 166017 | 12608 | 1.42% |
| 2025-10-16 | 7.64 | 7.69 | 0.01 | 0.13% | 7.60 | 7.73 | 198666 | 15212 | 1.71% |
| 2025-10-15 | 7.44 | 7.68 | 0.24 | 3.23% | 7.42 | 7.70 | 233185 | 17632 | 2.00% |
| 2025-10-14 | 7.35 | 7.44 | 0.13 | 1.78% | 7.35 | 7.59 | 247130 | 18426 | 2.12% |
| 2025-10-13 | 7.20 | 7.31 | -0.10 | -1.35% | 7.15 | 7.32 | 161760 | 11732 | 1.39% |
| 2025-10-10 | 7.29 | 7.41 | 0.13 | 1.79% | 7.24 | 7.46 | 192587 | 14220 | 1.65% |
| 2025-10-09 | 7.32 | 7.28 | -0.03 | -0.41% | 7.25 | 7.38 | 165456 | 12089 | 1.42% |
| 2025-09-30 | 7.36 | 7.31 | -0.06 | -0.81% | 7.29 | 7.39 | 100178 | 7344 | 0.86% |
| 2025-09-29 | 7.25 | 7.37 | 0.13 | 1.80% | 7.12 | 7.39 | 156680 | 11387 | 1.34% |
| 2025-09-26 | 7.34 | 7.24 | -0.12 | -1.63% | 7.23 | 7.37 | 134510 | 9781 | 1.15% |
| 2025-09-25 | 7.48 | 7.36 | -0.13 | -1.74% | 7.36 | 7.52 | 123653 | 9174 | 1.06% |
| 2025-09-24 | 7.38 | 7.49 | 0.11 | 1.49% | 7.37 | 7.52 | 129026 | 9604 | 1.11% |
| 2025-09-23 | 7.59 | 7.38 | -0.29 | -3.78% | 7.27 | 7.66 | 221295 | 16365 | 1.90% |
| 2025-09-22 | 7.64 | 7.67 | 0.07 | 0.92% | 7.58 | 7.80 | 151164 | 11591 | 1.30% |
| 2025-09-19 | 7.69 | 7.60 | -0.09 | -1.17% | 7.56 | 7.75 | 155146 | 11823 | 1.33% |
| 2025-09-18 | 7.86 | 7.69 | -0.19 | -2.41% | 7.61 | 7.88 | 240475 | 18693 | 2.06% |
| 2025-09-17 | 7.94 | 7.88 | -0.07 | -0.88% | 7.84 | 7.98 | 162629 | 12798 | 1.40% |
| 2025-09-16 | 7.89 | 7.95 | 0.04 | 0.51% | 7.85 | 7.96 | 159846 | 12644 | 1.37% |
| 2025-09-15 | 7.94 | 7.91 | -0.11 | -1.37% | 7.86 | 8.03 | 202000 | 15989 | 1.73% |
| 2025-09-12 | 8.08 | 8.02 | -0.03 | -0.37% | 8.01 | 8.28 | 280230 | 22751 | 2.41% |
| 2025-09-11 | 8.00 | 8.05 | 0.05 | 0.63% | 7.79 | 8.07 | 251907 | 20022 | 2.16% |
| 2025-09-10 | 8.00 | 8.00 | 0.02 | 0.25% | 7.96 | 8.15 | 179316 | 14415 | 1.54% |
| 2025-09-09 | 8.01 | 7.98 | -0.07 | -0.87% | 7.94 | 8.06 | 172968 | 13809 | 1.48% |
| 2025-09-08 | 7.90 | 8.05 | 0.12 | 1.51% | 7.88 | 8.13 | 240697 | 19296 | 2.07% |