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 | 8.16 | 8.21 | 0.19 | 2.37% | 8.07 | 8.46 | 497200 | 41292 | 6.76% |
| 2025-12-15 | 7.76 | 8.02 | 0.31 | 4.02% | 7.70 | 8.29 | 368918 | 29548 | 5.02% |
| 2025-12-12 | 7.88 | 7.71 | -0.05 | -0.64% | 7.52 | 7.94 | 224184 | 17244 | 3.05% |
| 2025-12-11 | 7.87 | 7.76 | -0.06 | -0.77% | 7.57 | 7.89 | 175074 | 13526 | 2.38% |
| 2025-12-10 | 7.80 | 7.82 | 0.05 | 0.64% | 7.78 | 7.98 | 174864 | 13758 | 2.38% |
| 2025-12-09 | 7.53 | 7.77 | 0.20 | 2.64% | 7.50 | 7.82 | 153951 | 11847 | 2.11% |
| 2025-12-08 | 7.63 | 7.57 | -0.07 | -0.92% | 7.55 | 7.66 | 83043 | 6299 | 1.14% |
| 2025-12-05 | 7.65 | 7.64 | 0.01 | 0.13% | 7.56 | 7.69 | 97016 | 7378 | 1.33% |
| 2025-12-04 | 7.84 | 7.63 | -0.28 | -3.54% | 7.63 | 7.85 | 174591 | 13433 | 2.39% |
| 2025-12-03 | 7.89 | 7.91 | 0.10 | 1.28% | 7.74 | 8.14 | 274034 | 21729 | 3.76% |
| 2025-12-02 | 7.70 | 7.81 | 0.12 | 1.56% | 7.67 | 7.83 | 108370 | 8441 | 1.49% |
| 2025-12-01 | 7.72 | 7.69 | -0.03 | -0.39% | 7.66 | 7.75 | 62260 | 4792 | 0.85% |
| 2025-11-28 | 7.52 | 7.72 | 0.18 | 2.39% | 7.44 | 7.78 | 94532 | 7200 | 1.30% |
| 2025-11-27 | 7.56 | 7.54 | -0.07 | -0.92% | 7.52 | 7.70 | 81785 | 6214 | 1.12% |
| 2025-11-26 | 7.50 | 7.61 | 0.12 | 1.60% | 7.46 | 7.62 | 64099 | 4857 | 0.88% |
| 2025-11-25 | 7.43 | 7.49 | 0.06 | 0.81% | 7.40 | 7.55 | 42696 | 3201 | 0.59% |
| 2025-11-24 | 7.35 | 7.43 | 0.09 | 1.23% | 7.35 | 7.50 | 53058 | 3939 | 0.73% |
| 2025-11-21 | 7.58 | 7.34 | -0.26 | -3.42% | 7.34 | 7.65 | 85505 | 6384 | 1.17% |
| 2025-11-20 | 7.76 | 7.60 | -0.21 | -2.69% | 7.56 | 7.79 | 108587 | 8279 | 1.49% |
| 2025-11-19 | 7.74 | 7.81 | 0.07 | 0.90% | 7.71 | 7.93 | 118567 | 9271 | 1.63% |
| 2025-11-18 | 7.77 | 7.74 | -0.04 | -0.51% | 7.63 | 7.78 | 79304 | 6114 | 1.09% |
| 2025-11-17 | 7.80 | 7.78 | 0.04 | 0.52% | 7.74 | 7.82 | 59249 | 4607 | 0.81% |
| 2025-11-14 | 7.73 | 7.74 | 0.01 | 0.13% | 7.70 | 7.87 | 85695 | 6675 | 1.17% |
| 2025-11-13 | 7.78 | 7.77 | -0.01 | -0.13% | 7.68 | 7.79 | 87580 | 6765 | 1.20% |
| 2025-11-12 | 7.71 | 7.78 | 0.08 | 1.04% | 7.70 | 7.98 | 150623 | 11784 | 2.06% |
| 2025-11-11 | 7.65 | 7.70 | 0.05 | 0.65% | 7.60 | 7.72 | 74984 | 5745 | 1.03% |
| 2025-11-10 | 7.52 | 7.65 | 0.15 | 2.00% | 7.46 | 7.67 | 84557 | 6432 | 1.16% |
| 2025-11-07 | 7.47 | 7.50 | 0.03 | 0.40% | 7.45 | 7.51 | 34786 | 2604 | 0.48% |
| 2025-11-06 | 7.50 | 7.47 | -0.05 | -0.66% | 7.43 | 7.52 | 41426 | 3090 | 0.57% |
| 2025-11-05 | 7.45 | 7.52 | 0.03 | 0.40% | 7.43 | 7.57 | 54745 | 4122 | 0.75% |
| 2025-11-04 | 7.47 | 7.49 | 0.02 | 0.27% | 7.43 | 7.50 | 47546 | 3550 | 0.65% |
| 2025-11-03 | 7.38 | 7.47 | 0.11 | 1.49% | 7.36 | 7.48 | 66002 | 4911 | 0.90% |
| 2025-10-31 | 7.31 | 7.36 | 0.08 | 1.10% | 7.29 | 7.38 | 50407 | 3699 | 0.69% |
| 2025-10-30 | 7.36 | 7.28 | -0.08 | -1.09% | 7.28 | 7.37 | 45091 | 3302 | 0.62% |
| 2025-10-29 | 7.31 | 7.36 | -0.05 | -0.67% | 7.31 | 7.40 | 42271 | 3103 | 0.58% |
| 2025-10-28 | 7.40 | 7.41 | 0.00 | 0.00% | 7.37 | 7.44 | 31373 | 2323 | 0.43% |
| 2025-10-27 | 7.45 | 7.41 | -0.01 | -0.13% | 7.37 | 7.45 | 47712 | 3534 | 0.65% |
| 2025-10-24 | 7.55 | 7.42 | -0.13 | -1.72% | 7.42 | 7.55 | 57655 | 4309 | 0.79% |
| 2025-10-23 | 7.49 | 7.55 | 0.05 | 0.67% | 7.48 | 7.56 | 59247 | 4457 | 0.81% |
| 2025-10-22 | 7.44 | 7.50 | 0.02 | 0.27% | 7.43 | 7.54 | 46644 | 3502 | 0.64% |
| 2025-10-21 | 7.33 | 7.48 | 0.13 | 1.77% | 7.33 | 7.48 | 44917 | 3334 | 0.62% |
| 2025-10-20 | 7.40 | 7.35 | -0.04 | -0.54% | 7.31 | 7.43 | 44604 | 3279 | 0.61% |
| 2025-10-17 | 7.47 | 7.39 | -0.08 | -1.07% | 7.36 | 7.50 | 41091 | 3053 | 0.56% |
| 2025-10-16 | 7.52 | 7.47 | -0.05 | -0.66% | 7.45 | 7.55 | 44577 | 3335 | 0.61% |
| 2025-10-15 | 7.45 | 7.52 | 0.08 | 1.08% | 7.44 | 7.56 | 60982 | 4583 | 0.84% |
| 2025-10-14 | 7.45 | 7.44 | -0.01 | -0.13% | 7.41 | 7.50 | 50761 | 3785 | 0.70% |
| 2025-10-13 | 7.38 | 7.45 | -0.02 | -0.27% | 7.30 | 7.47 | 52145 | 3858 | 0.71% |
| 2025-10-10 | 7.41 | 7.47 | 0.05 | 0.67% | 7.39 | 7.49 | 37198 | 2775 | 0.51% |
| 2025-10-09 | 7.49 | 7.42 | -0.04 | -0.54% | 7.36 | 7.52 | 49969 | 3698 | 0.68% |
| 2025-09-30 | 7.44 | 7.46 | 0.03 | 0.40% | 7.41 | 7.47 | 41911 | 3118 | 0.57% |
| 2025-09-29 | 7.40 | 7.43 | 0.05 | 0.68% | 7.29 | 7.43 | 46997 | 3461 | 0.64% |
| 2025-09-26 | 7.45 | 7.38 | -0.10 | -1.34% | 7.38 | 7.51 | 73123 | 5444 | 1.00% |
| 2025-09-25 | 7.52 | 7.48 | -0.05 | -0.66% | 7.45 | 7.53 | 56745 | 4250 | 0.78% |
| 2025-09-24 | 7.49 | 7.53 | 0.01 | 0.13% | 7.45 | 7.55 | 60660 | 4554 | 0.83% |
| 2025-09-23 | 7.73 | 7.52 | -0.22 | -2.84% | 7.43 | 7.79 | 93256 | 7019 | 1.28% |
| 2025-09-22 | 7.92 | 7.74 | -0.15 | -1.90% | 7.73 | 7.92 | 69174 | 5375 | 0.95% |
| 2025-09-19 | 7.83 | 7.89 | 0.06 | 0.77% | 7.74 | 7.93 | 89452 | 6999 | 1.23% |
| 2025-09-18 | 7.98 | 7.83 | -0.15 | -1.88% | 7.80 | 7.99 | 113213 | 8954 | 1.55% |
| 2025-09-17 | 8.11 | 7.98 | -0.11 | -1.36% | 7.96 | 8.11 | 121446 | 9708 | 1.66% |
| 2025-09-16 | 7.98 | 8.09 | 0.10 | 1.25% | 7.98 | 8.11 | 100942 | 8126 | 1.38% |
| 2025-09-15 | 8.09 | 7.99 | -0.08 | -0.99% | 7.96 | 8.09 | 119885 | 9594 | 1.64% |
| 2025-09-12 | 8.16 | 8.07 | -0.12 | -1.47% | 8.04 | 8.27 | 164647 | 13386 | 2.26% |
| 2025-09-11 | 8.18 | 8.19 | -0.01 | -0.12% | 7.98 | 8.23 | 210321 | 17032 | 2.88% |
| 2025-09-10 | 8.08 | 8.20 | 0.12 | 1.49% | 8.03 | 8.24 | 201069 | 16425 | 2.76% |
| 2025-09-09 | 8.06 | 8.08 | 0.02 | 0.25% | 7.95 | 8.12 | 147938 | 11884 | 2.03% |
| 2025-09-08 | 8.08 | 8.06 | -0.06 | -0.74% | 7.99 | 8.16 | 182266 | 14707 | 2.50% |