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 | 7.36 | 7.26 | -0.14 | -1.89% | 7.26 | 7.44 | 73829 | 5420 | 0.31% |
| 2025-12-15 | 7.36 | 7.40 | 0.04 | 0.54% | 7.34 | 7.46 | 88019 | 6509 | 0.37% |
| 2025-12-12 | 7.42 | 7.36 | -0.05 | -0.67% | 7.36 | 7.48 | 112901 | 8364 | 0.48% |
| 2025-12-11 | 7.44 | 7.41 | -0.02 | -0.27% | 7.41 | 7.47 | 50806 | 3780 | 0.22% |
| 2025-12-10 | 7.41 | 7.43 | 0.02 | 0.27% | 7.38 | 7.46 | 48718 | 3615 | 0.21% |
| 2025-12-09 | 7.51 | 7.41 | -0.10 | -1.33% | 7.41 | 7.51 | 69418 | 5162 | 0.30% |
| 2025-12-08 | 7.56 | 7.51 | -0.06 | -0.79% | 7.46 | 7.58 | 107038 | 8021 | 0.46% |
| 2025-12-05 | 7.53 | 7.57 | 0.02 | 0.26% | 7.48 | 7.57 | 60785 | 4577 | 0.26% |
| 2025-12-04 | 7.59 | 7.55 | -0.06 | -0.79% | 7.51 | 7.61 | 58234 | 4400 | 0.25% |
| 2025-12-03 | 7.59 | 7.61 | 0.03 | 0.40% | 7.57 | 7.64 | 62749 | 4771 | 0.27% |
| 2025-12-02 | 7.63 | 7.58 | -0.05 | -0.66% | 7.54 | 7.65 | 55180 | 4176 | 0.24% |
| 2025-12-01 | 7.71 | 7.63 | -0.07 | -0.91% | 7.59 | 7.75 | 106655 | 8146 | 0.45% |
| 2025-11-28 | 7.63 | 7.70 | 0.08 | 1.05% | 7.58 | 7.72 | 63558 | 4863 | 0.27% |
| 2025-11-27 | 7.75 | 7.62 | -0.11 | -1.42% | 7.62 | 7.78 | 79582 | 6126 | 0.34% |
| 2025-11-26 | 7.78 | 7.73 | -0.02 | -0.26% | 7.73 | 7.85 | 65253 | 5080 | 0.28% |
| 2025-11-25 | 7.75 | 7.75 | 0.04 | 0.52% | 7.72 | 7.81 | 84752 | 6578 | 0.36% |
| 2025-11-24 | 7.84 | 7.71 | -0.13 | -1.66% | 7.69 | 7.91 | 122062 | 9454 | 0.52% |
| 2025-11-21 | 8.05 | 7.84 | -0.32 | -3.92% | 7.83 | 8.16 | 142410 | 11340 | 0.61% |
| 2025-11-20 | 8.23 | 8.16 | -0.07 | -0.85% | 8.13 | 8.30 | 113578 | 9324 | 0.48% |
| 2025-11-19 | 8.43 | 8.23 | -0.15 | -1.79% | 8.16 | 8.43 | 140416 | 11563 | 0.60% |
| 2025-11-18 | 8.60 | 8.38 | -0.14 | -1.64% | 8.29 | 8.64 | 225674 | 18992 | 0.96% |
| 2025-11-17 | 8.32 | 8.52 | 0.20 | 2.40% | 8.14 | 8.77 | 324238 | 27473 | 1.38% |
| 2025-11-14 | 8.19 | 8.32 | 0.10 | 1.22% | 8.19 | 8.43 | 140487 | 11706 | 0.60% |
| 2025-11-13 | 8.21 | 8.22 | 0.02 | 0.24% | 8.15 | 8.25 | 94819 | 7780 | 0.40% |
| 2025-11-12 | 8.28 | 8.20 | -0.09 | -1.09% | 8.20 | 8.31 | 96073 | 7915 | 0.41% |
| 2025-11-11 | 8.26 | 8.29 | 0.02 | 0.24% | 8.15 | 8.31 | 133024 | 10956 | 0.57% |
| 2025-11-10 | 8.36 | 8.27 | -0.04 | -0.48% | 8.22 | 8.43 | 165218 | 13715 | 0.70% |
| 2025-11-07 | 8.15 | 8.31 | 0.13 | 1.59% | 8.13 | 8.42 | 226766 | 18874 | 0.97% |
| 2025-11-06 | 8.25 | 8.18 | -0.08 | -0.97% | 8.09 | 8.25 | 226909 | 18541 | 0.97% |
| 2025-11-05 | 8.10 | 8.26 | 0.11 | 1.35% | 8.01 | 8.26 | 283465 | 23139 | 1.21% |
| 2025-11-04 | 7.97 | 8.15 | 0.21 | 2.64% | 7.93 | 8.22 | 218521 | 17700 | 0.93% |
| 2025-11-03 | 7.92 | 7.94 | 0.05 | 0.63% | 7.83 | 7.96 | 92834 | 7344 | 0.40% |
| 2025-10-31 | 7.96 | 7.89 | -0.06 | -0.75% | 7.82 | 7.97 | 117933 | 9290 | 0.50% |
| 2025-10-30 | 7.79 | 7.95 | 0.16 | 2.05% | 7.75 | 8.00 | 162057 | 12834 | 0.69% |
| 2025-10-29 | 7.79 | 7.79 | 0.03 | 0.39% | 7.69 | 7.80 | 75210 | 5830 | 0.32% |
| 2025-10-28 | 7.87 | 7.76 | -0.08 | -1.02% | 7.75 | 7.87 | 68839 | 5365 | 0.29% |
| 2025-10-27 | 7.83 | 7.84 | -0.01 | -0.13% | 7.74 | 7.91 | 101799 | 7975 | 0.43% |
| 2025-10-24 | 8.00 | 7.85 | -0.17 | -2.12% | 7.84 | 8.03 | 134539 | 10623 | 0.57% |
| 2025-10-23 | 7.88 | 8.02 | 0.16 | 2.04% | 7.85 | 8.03 | 106287 | 8458 | 0.45% |
| 2025-10-22 | 7.97 | 7.86 | -0.12 | -1.50% | 7.86 | 7.98 | 82789 | 6543 | 0.35% |
| 2025-10-21 | 8.00 | 7.98 | 0.01 | 0.13% | 7.89 | 8.01 | 86217 | 6840 | 0.37% |
| 2025-10-20 | 7.94 | 7.97 | 0.06 | 0.76% | 7.80 | 8.00 | 117072 | 9231 | 0.50% |
| 2025-10-17 | 7.94 | 7.91 | -0.02 | -0.25% | 7.89 | 8.01 | 83876 | 6664 | 0.36% |
| 2025-10-16 | 8.00 | 7.93 | -0.04 | -0.50% | 7.88 | 8.01 | 70651 | 5606 | 0.30% |
| 2025-10-15 | 8.01 | 7.97 | -0.04 | -0.50% | 7.92 | 8.07 | 100428 | 8016 | 0.43% |
| 2025-10-14 | 8.10 | 8.01 | -0.06 | -0.74% | 7.99 | 8.15 | 137422 | 11082 | 0.59% |
| 2025-10-13 | 7.86 | 8.07 | 0.09 | 1.13% | 7.79 | 8.08 | 146006 | 11612 | 0.62% |
| 2025-10-10 | 7.90 | 7.98 | 0.07 | 0.88% | 7.83 | 7.99 | 122603 | 9731 | 0.52% |
| 2025-10-09 | 7.70 | 7.91 | 0.21 | 2.73% | 7.68 | 7.91 | 143191 | 11238 | 0.61% |
| 2025-09-30 | 7.72 | 7.70 | -0.04 | -0.52% | 7.64 | 7.74 | 75493 | 5802 | 0.32% |
| 2025-09-29 | 7.67 | 7.74 | 0.09 | 1.18% | 7.62 | 7.74 | 107988 | 8288 | 0.46% |
| 2025-09-26 | 7.57 | 7.65 | 0.08 | 1.06% | 7.51 | 7.71 | 98226 | 7494 | 0.42% |
| 2025-09-25 | 7.64 | 7.57 | -0.04 | -0.53% | 7.53 | 7.66 | 71499 | 5419 | 0.30% |
| 2025-09-24 | 7.53 | 7.61 | 0.08 | 1.06% | 7.45 | 7.66 | 90615 | 6870 | 0.39% |
| 2025-09-23 | 7.53 | 7.53 | -0.04 | -0.53% | 7.41 | 7.57 | 115126 | 8613 | 0.49% |
| 2025-09-22 | 7.75 | 7.57 | -0.17 | -2.20% | 7.54 | 7.79 | 94618 | 7191 | 0.40% |
| 2025-09-19 | 7.78 | 7.74 | -0.04 | -0.51% | 7.62 | 7.78 | 81214 | 6252 | 0.35% |
| 2025-09-18 | 7.92 | 7.78 | -0.16 | -2.02% | 7.72 | 7.92 | 92505 | 7240 | 0.39% |
| 2025-09-17 | 7.91 | 7.94 | 0.06 | 0.76% | 7.83 | 7.98 | 81540 | 6454 | 0.35% |
| 2025-09-16 | 8.01 | 7.88 | -0.08 | -1.01% | 7.85 | 8.10 | 106916 | 8487 | 0.46% |
| 2025-09-15 | 8.08 | 7.96 | -0.09 | -1.12% | 7.96 | 8.11 | 105877 | 8486 | 0.45% |
| 2025-09-12 | 7.99 | 8.05 | 0.06 | 0.75% | 7.97 | 8.08 | 104942 | 8432 | 0.45% |
| 2025-09-11 | 7.99 | 7.99 | -0.03 | -0.37% | 7.93 | 8.07 | 128449 | 10260 | 0.55% |
| 2025-09-10 | 7.93 | 8.02 | 0.08 | 1.01% | 7.92 | 8.03 | 136156 | 10879 | 0.58% |
| 2025-09-09 | 7.90 | 7.94 | 0.05 | 0.63% | 7.86 | 7.97 | 117517 | 9304 | 0.50% |
| 2025-09-08 | 7.73 | 7.89 | 0.16 | 2.07% | 7.70 | 7.92 | 185305 | 14510 | 0.79% |