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 | 7.55 | 7.57 | 0.01 | 0.13% | 7.50 | 7.72 | 224394 | 17086 | 0.85% |
| 2025-12-15 | 7.63 | 7.56 | 0.00 | 0.00% | 7.52 | 7.88 | 365253 | 28144 | 1.39% |
| 2025-12-12 | 7.63 | 7.56 | -0.02 | -0.26% | 7.42 | 7.63 | 358013 | 27008 | 1.36% |
| 2025-12-11 | 7.59 | 7.58 | 0.02 | 0.26% | 7.46 | 7.65 | 276330 | 20930 | 1.05% |
| 2025-12-10 | 7.60 | 7.56 | 0.01 | 0.13% | 7.45 | 7.71 | 313231 | 23775 | 1.19% |
| 2025-12-09 | 7.36 | 7.55 | 0.09 | 1.21% | 7.28 | 7.68 | 333176 | 25066 | 1.27% |
| 2025-12-08 | 7.21 | 7.46 | 0.24 | 3.32% | 7.18 | 7.59 | 333396 | 24653 | 1.27% |
| 2025-12-05 | 7.27 | 7.22 | -0.07 | -0.96% | 7.09 | 7.30 | 236573 | 16997 | 0.90% |
| 2025-12-04 | 7.57 | 7.43 | -0.14 | -1.85% | 7.39 | 7.64 | 195556 | 14639 | 0.74% |
| 2025-12-03 | 7.64 | 7.57 | -0.06 | -0.79% | 7.51 | 7.78 | 278010 | 21192 | 1.06% |
| 2025-12-02 | 7.49 | 7.63 | 0.11 | 1.46% | 7.47 | 7.64 | 231308 | 17511 | 0.88% |
| 2025-12-01 | 7.22 | 7.52 | 0.37 | 5.17% | 7.16 | 7.53 | 366519 | 27228 | 1.39% |
| 2025-11-28 | 7.13 | 7.15 | 0.04 | 0.56% | 7.09 | 7.21 | 156611 | 11214 | 0.59% |
| 2025-11-27 | 7.06 | 7.11 | 0.06 | 0.85% | 6.99 | 7.12 | 101947 | 7211 | 0.39% |
| 2025-11-26 | 7.02 | 7.05 | 0.02 | 0.28% | 6.98 | 7.10 | 147808 | 10389 | 0.56% |
| 2025-11-25 | 6.92 | 7.03 | 0.11 | 1.59% | 6.88 | 7.07 | 156312 | 10974 | 0.59% |
| 2025-11-24 | 6.94 | 6.92 | -0.06 | -0.86% | 6.88 | 7.03 | 149351 | 10374 | 0.57% |
| 2025-11-21 | 7.03 | 6.98 | -0.10 | -1.41% | 6.98 | 7.21 | 221164 | 15662 | 0.84% |
| 2025-11-20 | 7.08 | 7.08 | 0.01 | 0.14% | 7.03 | 7.14 | 179443 | 12717 | 0.68% |
| 2025-11-19 | 7.12 | 7.07 | -0.06 | -0.84% | 7.04 | 7.17 | 152954 | 10859 | 0.58% |
| 2025-11-18 | 7.19 | 7.13 | -0.10 | -1.38% | 7.08 | 7.21 | 144049 | 10279 | 0.55% |
| 2025-11-17 | 7.25 | 7.23 | -0.05 | -0.69% | 7.14 | 7.28 | 173482 | 12503 | 0.66% |
| 2025-11-14 | 7.31 | 7.28 | -0.05 | -0.68% | 7.27 | 7.43 | 152932 | 11244 | 0.58% |
| 2025-11-13 | 7.34 | 7.33 | -0.04 | -0.54% | 7.26 | 7.37 | 194613 | 14237 | 0.74% |
| 2025-11-12 | 7.39 | 7.37 | -0.02 | -0.27% | 7.37 | 7.53 | 193791 | 14395 | 0.74% |
| 2025-11-11 | 7.37 | 7.39 | -0.05 | -0.67% | 7.36 | 7.47 | 153274 | 11337 | 0.58% |
| 2025-11-10 | 7.16 | 7.44 | 0.21 | 2.90% | 7.11 | 7.45 | 331459 | 24415 | 1.26% |
| 2025-11-07 | 7.17 | 7.23 | 0.07 | 0.98% | 7.14 | 7.33 | 333333 | 24124 | 1.27% |
| 2025-11-06 | 7.28 | 7.16 | -0.19 | -2.59% | 7.11 | 7.34 | 539665 | 38727 | 2.05% |
| 2025-11-05 | 7.53 | 7.35 | -0.17 | -2.26% | 7.33 | 7.72 | 460017 | 34261 | 1.75% |
| 2025-11-04 | 7.10 | 7.52 | 0.42 | 5.92% | 7.08 | 7.72 | 584439 | 43568 | 2.22% |
| 2025-11-03 | 7.04 | 7.10 | 0.05 | 0.71% | 6.96 | 7.15 | 242713 | 17171 | 0.92% |
| 2025-10-31 | 7.01 | 7.05 | 0.04 | 0.57% | 6.88 | 7.11 | 339677 | 23738 | 1.29% |
| 2025-10-30 | 6.79 | 7.01 | 0.21 | 3.09% | 6.77 | 7.15 | 537572 | 37703 | 2.04% |
| 2025-10-29 | 7.00 | 6.80 | -0.35 | -4.90% | 6.67 | 7.16 | 472094 | 32128 | 1.79% |
| 2025-10-28 | 6.79 | 7.15 | 0.37 | 5.46% | 6.77 | 7.28 | 582430 | 41167 | 2.21% |
| 2025-10-27 | 6.62 | 6.78 | 0.10 | 1.50% | 6.61 | 6.91 | 229847 | 15570 | 0.87% |
| 2025-10-24 | 6.79 | 6.68 | -0.12 | -1.76% | 6.68 | 6.81 | 153106 | 10313 | 1.19% |
| 2025-10-23 | 6.81 | 6.80 | -0.02 | -0.29% | 6.71 | 6.85 | 169630 | 11503 | 1.32% |
| 2025-10-22 | 6.81 | 6.82 | -0.03 | -0.44% | 6.75 | 6.90 | 181845 | 12375 | 1.42% |
| 2025-10-21 | 6.89 | 6.85 | -0.05 | -0.72% | 6.80 | 6.92 | 181780 | 12436 | 1.42% |
| 2025-10-20 | 6.79 | 6.90 | -0.01 | -0.14% | 6.67 | 6.92 | 248940 | 16967 | 1.94% |
| 2025-10-17 | 6.74 | 6.91 | 0.18 | 2.67% | 6.71 | 6.93 | 335895 | 23022 | 2.62% |
| 2025-10-16 | 6.70 | 6.73 | 0.03 | 0.45% | 6.66 | 6.78 | 192556 | 12948 | 1.50% |
| 2025-10-15 | 6.66 | 6.70 | 0.01 | 0.15% | 6.60 | 6.77 | 248586 | 16680 | 1.94% |
| 2025-10-14 | 6.43 | 6.69 | 0.26 | 4.04% | 6.36 | 6.72 | 402462 | 26600 | 3.13% |
| 2025-10-13 | 6.29 | 6.43 | 0.09 | 1.42% | 6.23 | 6.50 | 226149 | 14435 | 1.76% |
| 2025-10-10 | 6.29 | 6.34 | 0.03 | 0.48% | 6.28 | 6.41 | 145564 | 9253 | 1.13% |
| 2025-10-09 | 6.28 | 6.31 | 0.03 | 0.48% | 6.23 | 6.32 | 130329 | 8174 | 1.01% |
| 2025-09-30 | 6.37 | 6.28 | -0.10 | -1.57% | 6.28 | 6.38 | 108298 | 6827 | 0.84% |
| 2025-09-29 | 6.38 | 6.38 | 0.02 | 0.31% | 6.26 | 6.41 | 169678 | 10767 | 1.32% |
| 2025-09-26 | 6.34 | 6.36 | -0.03 | -0.47% | 6.33 | 6.42 | 145883 | 9293 | 1.14% |
| 2025-09-25 | 6.47 | 6.39 | -0.09 | -1.39% | 6.37 | 6.50 | 132802 | 8508 | 1.03% |
| 2025-09-24 | 6.49 | 6.48 | -0.06 | -0.92% | 6.46 | 6.60 | 193456 | 12627 | 1.51% |
| 2025-09-23 | 6.32 | 6.54 | 0.24 | 3.81% | 6.27 | 6.59 | 336209 | 21758 | 2.62% |
| 2025-09-22 | 6.35 | 6.30 | -0.07 | -1.10% | 6.29 | 6.39 | 79048 | 4997 | 0.62% |
| 2025-09-19 | 6.35 | 6.37 | 0.03 | 0.47% | 6.29 | 6.39 | 99606 | 6314 | 0.78% |
| 2025-09-18 | 6.49 | 6.34 | -0.16 | -2.46% | 6.33 | 6.52 | 154042 | 9877 | 1.20% |
| 2025-09-17 | 6.41 | 6.50 | 0.08 | 1.25% | 6.39 | 6.55 | 184413 | 11940 | 1.44% |
| 2025-09-16 | 6.43 | 6.42 | 0.00 | 0.00% | 6.38 | 6.49 | 121017 | 7781 | 0.94% |
| 2025-09-15 | 6.47 | 6.42 | -0.09 | -1.38% | 6.41 | 6.51 | 130308 | 8416 | 1.01% |
| 2025-09-12 | 6.60 | 6.51 | -0.10 | -1.51% | 6.48 | 6.62 | 196743 | 12872 | 1.53% |
| 2025-09-11 | 6.58 | 6.61 | -0.01 | -0.15% | 6.50 | 6.64 | 171066 | 11211 | 1.33% |
| 2025-09-10 | 6.44 | 6.62 | 0.17 | 2.64% | 6.43 | 6.64 | 273129 | 17962 | 2.13% |
| 2025-09-09 | 6.41 | 6.45 | 0.03 | 0.47% | 6.41 | 6.47 | 135013 | 8696 | 1.05% |
| 2025-09-08 | 6.45 | 6.42 | -0.07 | -1.08% | 6.40 | 6.55 | 201018 | 12982 | 1.57% |