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 | 7.32 | 7.27 | -0.06 | -0.82% | 7.23 | 7.33 | 1214324 | 88304 | 0.47% |
| 2025-12-15 | 7.35 | 7.33 | -0.02 | -0.27% | 7.33 | 7.39 | 990474 | 72879 | 0.38% |
| 2025-12-12 | 7.35 | 7.35 | -0.01 | -0.14% | 7.29 | 7.38 | 1805933 | 132405 | 0.69% |
| 2025-12-11 | 7.32 | 7.36 | 0.05 | 0.68% | 7.29 | 7.36 | 1175951 | 86184 | 0.45% |
| 2025-12-10 | 7.43 | 7.31 | -0.14 | -1.88% | 7.30 | 7.47 | 1489729 | 109495 | 0.57% |
| 2025-12-09 | 7.49 | 7.45 | -0.01 | -0.13% | 7.40 | 7.49 | 951174 | 70845 | 0.36% |
| 2025-12-08 | 7.43 | 7.46 | 0.04 | 0.54% | 7.41 | 7.51 | 1208276 | 90279 | 0.46% |
| 2025-12-05 | 7.43 | 7.42 | -0.02 | -0.27% | 7.39 | 7.52 | 1416166 | 105427 | 0.54% |
| 2025-12-04 | 7.51 | 7.44 | -0.09 | -1.20% | 7.41 | 7.52 | 1346523 | 100340 | 0.52% |
| 2025-12-03 | 7.63 | 7.53 | -0.12 | -1.57% | 7.49 | 7.67 | 1533306 | 115985 | 0.59% |
| 2025-12-02 | 7.69 | 7.65 | -0.04 | -0.52% | 7.62 | 7.74 | 975516 | 74792 | 0.37% |
| 2025-12-01 | 7.57 | 7.69 | 0.10 | 1.32% | 7.54 | 7.70 | 2024168 | 155101 | 0.78% |
| 2025-11-28 | 7.69 | 7.59 | -0.12 | -1.56% | 7.56 | 7.71 | 1667620 | 126924 | 0.64% |
| 2025-11-27 | 7.67 | 7.71 | 0.05 | 0.65% | 7.57 | 7.73 | 1595184 | 122192 | 0.61% |
| 2025-11-26 | 7.72 | 7.66 | -0.06 | -0.78% | 7.63 | 7.77 | 1500768 | 115269 | 0.58% |
| 2025-11-25 | 7.55 | 7.72 | 0.16 | 2.12% | 7.51 | 7.72 | 2120591 | 162192 | 0.81% |
| 2025-11-24 | 7.62 | 7.56 | -0.06 | -0.79% | 7.54 | 7.65 | 1895384 | 143950 | 0.73% |
| 2025-11-21 | 7.66 | 7.62 | -0.03 | -0.39% | 7.59 | 7.72 | 2440888 | 186649 | 0.94% |
| 2025-11-20 | 7.51 | 7.65 | 0.12 | 1.59% | 7.48 | 7.72 | 2687881 | 205604 | 1.03% |
| 2025-11-19 | 7.44 | 7.53 | 0.10 | 1.35% | 7.42 | 7.57 | 1767662 | 133016 | 0.68% |
| 2025-11-18 | 7.39 | 7.43 | 0.04 | 0.54% | 7.35 | 7.49 | 1444514 | 107256 | 0.55% |
| 2025-11-17 | 7.50 | 7.39 | -0.13 | -1.73% | 7.38 | 7.51 | 1566550 | 116233 | 0.60% |
| 2025-11-14 | 7.46 | 7.52 | 0.07 | 0.94% | 7.46 | 7.58 | 2071950 | 156161 | 0.79% |
| 2025-11-13 | 7.45 | 7.45 | 0.00 | 0.00% | 7.37 | 7.48 | 1699742 | 126256 | 0.65% |
| 2025-11-12 | 7.41 | 7.45 | 0.06 | 0.81% | 7.40 | 7.49 | 1833957 | 136811 | 0.70% |
| 2025-11-11 | 7.36 | 7.39 | 0.02 | 0.27% | 7.33 | 7.41 | 1140783 | 84182 | 0.44% |
| 2025-11-10 | 7.30 | 7.37 | 0.06 | 0.82% | 7.27 | 7.38 | 1381740 | 101416 | 0.53% |
| 2025-11-07 | 7.35 | 7.31 | -0.03 | -0.41% | 7.28 | 7.39 | 1555437 | 113864 | 0.60% |
| 2025-11-06 | 7.34 | 7.34 | 0.00 | 0.00% | 7.29 | 7.36 | 1751476 | 128277 | 0.67% |
| 2025-11-05 | 7.40 | 7.34 | -0.05 | -0.68% | 7.34 | 7.42 | 1720306 | 126754 | 0.66% |
| 2025-11-04 | 7.28 | 7.39 | 0.12 | 1.65% | 7.26 | 7.39 | 2284394 | 168066 | 0.88% |
| 2025-11-03 | 7.18 | 7.27 | 0.09 | 1.25% | 7.15 | 7.30 | 2125925 | 154153 | 0.82% |
| 2025-10-31 | 7.14 | 7.18 | 0.09 | 1.27% | 7.05 | 7.19 | 2205353 | 157127 | 0.85% |
| 2025-10-30 | 7.13 | 7.09 | -0.04 | -0.56% | 7.06 | 7.18 | 2365244 | 167982 | 0.91% |
| 2025-10-29 | 7.25 | 7.13 | -0.14 | -1.93% | 7.12 | 7.26 | 2491079 | 178894 | 0.96% |
| 2025-10-28 | 7.29 | 7.27 | -0.01 | -0.14% | 7.18 | 7.32 | 2301588 | 166781 | 0.88% |
| 2025-10-27 | 7.21 | 7.28 | 0.05 | 0.69% | 7.13 | 7.33 | 3458912 | 250667 | 1.33% |
| 2025-10-24 | 7.19 | 7.23 | 0.03 | 0.42% | 7.16 | 7.32 | 2731983 | 197976 | 1.05% |
| 2025-10-23 | 7.16 | 7.20 | 0.06 | 0.84% | 7.10 | 7.24 | 2515009 | 180679 | 0.96% |
| 2025-10-22 | 7.03 | 7.14 | 0.11 | 1.56% | 7.03 | 7.16 | 2150872 | 152893 | 0.82% |
| 2025-10-21 | 6.95 | 7.03 | 0.06 | 0.86% | 6.95 | 7.07 | 2018308 | 141418 | 0.77% |
| 2025-10-20 | 6.97 | 6.97 | -0.01 | -0.14% | 6.83 | 7.00 | 2382406 | 164847 | 0.91% |
| 2025-10-17 | 7.00 | 6.98 | -0.02 | -0.29% | 6.95 | 7.11 | 2601888 | 182917 | 1.00% |
| 2025-10-16 | 6.88 | 7.00 | 0.12 | 1.74% | 6.87 | 7.03 | 2764018 | 192458 | 1.06% |
| 2025-10-15 | 6.86 | 6.88 | 0.02 | 0.29% | 6.83 | 6.92 | 2367277 | 162798 | 0.91% |
| 2025-10-14 | 6.70 | 6.86 | 0.14 | 2.08% | 6.67 | 6.86 | 3198752 | 217250 | 1.23% |
| 2025-10-13 | 6.74 | 6.72 | -0.03 | -0.44% | 6.65 | 6.77 | 2330202 | 156391 | 0.89% |
| 2025-10-10 | 6.71 | 6.75 | 0.03 | 0.45% | 6.70 | 6.83 | 2191161 | 148204 | 0.84% |
| 2025-10-09 | 6.70 | 6.72 | 0.00 | 0.00% | 6.66 | 6.73 | 1731061 | 115922 | 0.66% |
| 2025-09-30 | 6.81 | 6.72 | -0.08 | -1.18% | 6.71 | 6.82 | 1848678 | 124676 | 0.71% |
| 2025-09-29 | 6.82 | 6.80 | -0.02 | -0.29% | 6.74 | 6.89 | 2070419 | 140795 | 0.79% |
| 2025-09-26 | 6.84 | 6.82 | -0.03 | -0.44% | 6.78 | 6.87 | 1211938 | 82697 | 0.46% |
| 2025-09-25 | 6.88 | 6.85 | -0.03 | -0.44% | 6.80 | 6.89 | 1306578 | 89304 | 0.50% |
| 2025-09-24 | 6.93 | 6.88 | -0.06 | -0.86% | 6.88 | 7.02 | 1894442 | 131165 | 0.73% |
| 2025-09-23 | 6.79 | 6.94 | 0.13 | 1.91% | 6.75 | 6.97 | 2920702 | 201914 | 1.12% |
| 2025-09-22 | 6.90 | 6.81 | -0.14 | -2.01% | 6.81 | 6.94 | 1451672 | 99539 | 0.56% |
| 2025-09-19 | 6.89 | 6.95 | 0.05 | 0.72% | 6.80 | 6.95 | 2640524 | 181786 | 1.01% |
| 2025-09-18 | 7.05 | 6.90 | -0.13 | -1.85% | 6.90 | 7.06 | 2127067 | 148103 | 0.82% |
| 2025-09-17 | 7.01 | 7.03 | 0.02 | 0.29% | 6.98 | 7.06 | 1684132 | 118301 | 0.65% |
| 2025-09-16 | 7.08 | 7.01 | -0.09 | -1.27% | 6.98 | 7.12 | 2987374 | 210430 | 1.15% |
| 2025-09-15 | 7.13 | 7.10 | -0.03 | -0.42% | 7.06 | 7.17 | 2007337 | 142682 | 0.77% |
| 2025-09-12 | 7.27 | 7.13 | -0.14 | -1.93% | 7.12 | 7.30 | 3301012 | 237157 | 1.27% |
| 2025-09-11 | 7.20 | 7.27 | 0.07 | 0.97% | 7.18 | 7.29 | 1724276 | 124651 | 0.66% |
| 2025-09-10 | 7.19 | 7.20 | 0.02 | 0.28% | 7.15 | 7.26 | 1755759 | 126687 | 0.67% |
| 2025-09-09 | 7.16 | 7.18 | 0.01 | 0.14% | 7.15 | 7.21 | 1221349 | 87659 | 0.47% |
| 2025-09-08 | 7.25 | 7.17 | -0.09 | -1.24% | 7.14 | 7.27 | 2443830 | 175819 | 0.94% |