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 | 7.77 | 7.80 | 0.07 | 0.91% | 7.73 | 8.12 | 216784 | 17116 | 5.56% |
| 2025-12-15 | 7.68 | 7.73 | 0.09 | 1.18% | 7.62 | 7.92 | 139543 | 10803 | 3.58% |
| 2025-12-12 | 7.95 | 7.64 | -0.21 | -2.68% | 7.61 | 7.95 | 192488 | 14852 | 4.94% |
| 2025-12-11 | 7.85 | 7.85 | -0.15 | -1.88% | 7.68 | 7.99 | 266296 | 20843 | 6.83% |
| 2025-12-10 | 7.99 | 8.00 | 0.09 | 1.14% | 7.87 | 8.11 | 322834 | 25839 | 8.28% |
| 2025-12-09 | 7.79 | 7.91 | 0.10 | 1.28% | 7.64 | 8.08 | 239263 | 18879 | 6.13% |
| 2025-12-08 | 7.67 | 7.81 | 0.17 | 2.23% | 7.60 | 7.88 | 135599 | 10497 | 3.48% |
| 2025-12-05 | 7.53 | 7.64 | 0.09 | 1.19% | 7.46 | 7.64 | 83076 | 6286 | 2.13% |
| 2025-12-04 | 7.86 | 7.55 | -0.34 | -4.31% | 7.51 | 7.86 | 120701 | 9242 | 3.09% |
| 2025-12-03 | 7.85 | 7.89 | 0.01 | 0.13% | 7.78 | 7.93 | 140742 | 11077 | 3.61% |
| 2025-12-02 | 7.80 | 7.88 | 0.07 | 0.90% | 7.76 | 7.94 | 105104 | 8272 | 2.69% |
| 2025-12-01 | 7.78 | 7.81 | 0.02 | 0.26% | 7.73 | 7.86 | 97363 | 7601 | 2.50% |
| 2025-11-28 | 7.63 | 7.79 | 0.16 | 2.10% | 7.51 | 7.83 | 117251 | 9019 | 3.01% |
| 2025-11-27 | 7.61 | 7.63 | 0.02 | 0.26% | 7.57 | 7.73 | 69150 | 5278 | 1.77% |
| 2025-11-26 | 7.65 | 7.61 | -0.05 | -0.65% | 7.57 | 7.77 | 79740 | 6112 | 2.04% |
| 2025-11-25 | 7.65 | 7.66 | 0.02 | 0.26% | 7.62 | 7.71 | 65406 | 5012 | 1.68% |
| 2025-11-24 | 7.38 | 7.64 | 0.26 | 3.52% | 7.37 | 7.67 | 112901 | 8551 | 2.89% |
| 2025-11-21 | 7.53 | 7.38 | -0.21 | -2.77% | 7.32 | 7.66 | 109114 | 8141 | 2.80% |
| 2025-11-20 | 7.85 | 7.59 | -0.27 | -3.44% | 7.52 | 7.85 | 163560 | 12489 | 4.19% |
| 2025-11-19 | 7.79 | 7.86 | 0.07 | 0.90% | 7.71 | 7.92 | 149920 | 11709 | 3.84% |
| 2025-11-18 | 7.82 | 7.79 | -0.03 | -0.38% | 7.72 | 7.86 | 89422 | 6945 | 2.29% |
| 2025-11-17 | 7.83 | 7.82 | 0.03 | 0.39% | 7.77 | 7.83 | 57074 | 4456 | 1.46% |
| 2025-11-14 | 7.79 | 7.79 | -0.04 | -0.51% | 7.79 | 7.89 | 74245 | 5821 | 1.90% |
| 2025-11-13 | 7.74 | 7.83 | 0.09 | 1.16% | 7.70 | 7.83 | 92506 | 7185 | 2.37% |
| 2025-11-12 | 7.81 | 7.74 | -0.07 | -0.90% | 7.73 | 7.87 | 106158 | 8261 | 2.72% |
| 2025-11-11 | 7.75 | 7.81 | 0.05 | 0.64% | 7.70 | 7.81 | 102246 | 7942 | 2.62% |
| 2025-11-10 | 7.64 | 7.76 | 0.14 | 1.84% | 7.57 | 7.79 | 142087 | 10951 | 3.64% |
| 2025-11-07 | 7.54 | 7.62 | 0.08 | 1.06% | 7.53 | 7.63 | 89232 | 6782 | 2.29% |
| 2025-11-06 | 7.56 | 7.54 | -0.03 | -0.40% | 7.48 | 7.56 | 75206 | 5658 | 1.93% |
| 2025-11-05 | 7.47 | 7.57 | 0.07 | 0.93% | 7.46 | 7.58 | 85107 | 6426 | 2.18% |
| 2025-11-04 | 7.46 | 7.50 | 0.05 | 0.67% | 7.42 | 7.51 | 74197 | 5552 | 1.90% |
| 2025-11-03 | 7.45 | 7.45 | -0.01 | -0.13% | 7.43 | 7.50 | 73304 | 5466 | 1.88% |
| 2025-10-31 | 7.39 | 7.46 | 0.11 | 1.50% | 7.35 | 7.48 | 77380 | 5759 | 1.98% |
| 2025-10-30 | 7.39 | 7.35 | -0.05 | -0.68% | 7.35 | 7.45 | 66561 | 4920 | 1.71% |
| 2025-10-29 | 7.44 | 7.40 | -0.01 | -0.13% | 7.35 | 7.44 | 53178 | 3929 | 1.36% |
| 2025-10-28 | 7.43 | 7.41 | -0.03 | -0.40% | 7.41 | 7.48 | 50752 | 3774 | 1.30% |
| 2025-10-27 | 7.45 | 7.44 | 0.04 | 0.54% | 7.36 | 7.48 | 68371 | 5076 | 1.75% |
| 2025-10-24 | 7.46 | 7.40 | -0.09 | -1.20% | 7.40 | 7.51 | 61321 | 4563 | 1.57% |
| 2025-10-23 | 7.40 | 7.49 | 0.07 | 0.94% | 7.37 | 7.50 | 82144 | 6123 | 2.11% |
| 2025-10-22 | 7.39 | 7.42 | 0.02 | 0.27% | 7.33 | 7.49 | 71146 | 5289 | 1.82% |
| 2025-10-21 | 7.31 | 7.40 | 0.09 | 1.23% | 7.27 | 7.40 | 67404 | 4951 | 1.73% |
| 2025-10-20 | 7.20 | 7.31 | 0.15 | 2.09% | 7.19 | 7.32 | 64288 | 4675 | 1.65% |
| 2025-10-17 | 7.27 | 7.16 | -0.10 | -1.38% | 7.15 | 7.29 | 68420 | 4954 | 1.75% |
| 2025-10-16 | 7.28 | 7.26 | -0.04 | -0.55% | 7.23 | 7.33 | 56900 | 4136 | 1.46% |
| 2025-10-15 | 7.24 | 7.30 | 0.07 | 0.97% | 7.23 | 7.32 | 60476 | 4408 | 1.55% |
| 2025-10-14 | 7.20 | 7.23 | 0.04 | 0.56% | 7.20 | 7.29 | 76740 | 5565 | 1.97% |
| 2025-10-13 | 7.13 | 7.19 | -0.05 | -0.69% | 7.05 | 7.20 | 70669 | 5048 | 1.81% |
| 2025-10-10 | 7.20 | 7.24 | 0.03 | 0.42% | 7.18 | 7.27 | 67138 | 4863 | 1.72% |
| 2025-10-09 | 7.34 | 7.21 | -0.13 | -1.77% | 7.17 | 7.35 | 93157 | 6711 | 2.39% |
| 2025-09-30 | 7.40 | 7.34 | -0.06 | -0.81% | 7.33 | 7.42 | 80993 | 5967 | 2.08% |
| 2025-09-29 | 7.36 | 7.40 | 0.02 | 0.27% | 7.25 | 7.43 | 69657 | 5124 | 1.79% |
| 2025-09-26 | 7.40 | 7.38 | -0.05 | -0.67% | 7.34 | 7.47 | 63625 | 4705 | 1.63% |
| 2025-09-25 | 7.44 | 7.43 | -0.04 | -0.54% | 7.36 | 7.49 | 86356 | 6413 | 2.21% |
| 2025-09-24 | 7.40 | 7.47 | 0.04 | 0.54% | 7.31 | 7.50 | 93601 | 6944 | 2.40% |
| 2025-09-23 | 7.64 | 7.43 | -0.26 | -3.38% | 7.29 | 7.69 | 177923 | 13187 | 4.56% |
| 2025-09-22 | 8.02 | 7.69 | -0.37 | -4.59% | 7.64 | 8.02 | 246388 | 19121 | 6.32% |
| 2025-09-19 | 7.98 | 8.06 | 0.05 | 0.62% | 7.73 | 8.23 | 366697 | 29367 | 9.40% |
| 2025-09-18 | 7.99 | 8.01 | 0.01 | 0.13% | 7.95 | 8.14 | 215558 | 17319 | 5.53% |
| 2025-09-17 | 8.21 | 8.00 | -0.20 | -2.44% | 8.00 | 8.25 | 211633 | 17054 | 5.43% |
| 2025-09-16 | 8.19 | 8.20 | 0.06 | 0.74% | 8.10 | 8.35 | 202472 | 16614 | 5.19% |
| 2025-09-15 | 8.07 | 8.14 | 0.07 | 0.87% | 8.00 | 8.14 | 155347 | 12556 | 3.98% |
| 2025-09-12 | 8.16 | 8.07 | -0.11 | -1.34% | 8.05 | 8.23 | 174196 | 14168 | 4.47% |
| 2025-09-11 | 8.24 | 8.18 | -0.13 | -1.56% | 8.00 | 8.27 | 276372 | 22350 | 7.09% |
| 2025-09-10 | 8.02 | 8.31 | 0.27 | 3.36% | 8.02 | 8.35 | 286865 | 23613 | 7.36% |
| 2025-09-09 | 8.13 | 8.04 | -0.10 | -1.23% | 7.95 | 8.13 | 135054 | 10860 | 3.46% |
| 2025-09-08 | 8.20 | 8.14 | -0.06 | -0.73% | 8.08 | 8.33 | 216533 | 17721 | 5.55% |