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 | 7.02 | 7.03 | -0.02 | -0.28% | 6.97 | 7.11 | 40654 | 2857 | 0.45% |
| 2025-12-15 | 7.04 | 7.05 | 0.04 | 0.57% | 6.90 | 7.07 | 66001 | 4627 | 0.72% |
| 2025-12-12 | 7.18 | 7.01 | -0.11 | -1.54% | 6.98 | 7.18 | 105436 | 7406 | 1.16% |
| 2025-12-11 | 7.25 | 7.12 | -0.12 | -1.66% | 7.10 | 7.27 | 59165 | 4223 | 0.65% |
| 2025-12-10 | 7.29 | 7.24 | -0.04 | -0.55% | 7.21 | 7.33 | 39796 | 2888 | 0.44% |
| 2025-12-09 | 7.34 | 7.28 | -0.08 | -1.09% | 7.27 | 7.39 | 31516 | 2304 | 0.35% |
| 2025-12-08 | 7.39 | 7.36 | -0.03 | -0.41% | 7.34 | 7.42 | 33297 | 2456 | 0.36% |
| 2025-12-05 | 7.29 | 7.39 | 0.09 | 1.23% | 7.24 | 7.39 | 22862 | 1677 | 0.25% |
| 2025-12-04 | 7.37 | 7.30 | -0.12 | -1.62% | 7.28 | 7.40 | 38631 | 2827 | 0.42% |
| 2025-12-03 | 7.48 | 7.42 | -0.06 | -0.80% | 7.36 | 7.49 | 40744 | 3017 | 0.45% |
| 2025-12-02 | 7.55 | 7.48 | -0.07 | -0.93% | 7.47 | 7.55 | 40653 | 3045 | 0.45% |
| 2025-12-01 | 7.56 | 7.55 | -0.02 | -0.26% | 7.52 | 7.59 | 49536 | 3740 | 0.54% |
| 2025-11-28 | 7.53 | 7.57 | 0.06 | 0.80% | 7.47 | 7.58 | 26735 | 2014 | 0.29% |
| 2025-11-27 | 7.52 | 7.51 | 0.01 | 0.13% | 7.47 | 7.56 | 34141 | 2566 | 0.37% |
| 2025-11-26 | 7.54 | 7.50 | -0.03 | -0.40% | 7.49 | 7.56 | 42532 | 3196 | 0.47% |
| 2025-11-25 | 7.56 | 7.53 | -0.03 | -0.40% | 7.49 | 7.59 | 39644 | 2991 | 0.43% |
| 2025-11-24 | 7.56 | 7.56 | 0.01 | 0.13% | 7.50 | 7.69 | 38042 | 2882 | 0.42% |
| 2025-11-21 | 7.65 | 7.55 | -0.15 | -1.95% | 7.54 | 7.77 | 65389 | 4988 | 0.72% |
| 2025-11-20 | 7.88 | 7.70 | -0.17 | -2.16% | 7.67 | 7.89 | 64201 | 4960 | 0.70% |
| 2025-11-19 | 7.81 | 7.87 | 0.10 | 1.29% | 7.69 | 7.87 | 67517 | 5263 | 0.74% |
| 2025-11-18 | 7.84 | 7.77 | -0.08 | -1.02% | 7.71 | 7.86 | 45872 | 3562 | 0.50% |
| 2025-11-17 | 7.90 | 7.85 | -0.02 | -0.25% | 7.81 | 7.90 | 48500 | 3810 | 0.53% |
| 2025-11-14 | 7.90 | 7.87 | -0.03 | -0.38% | 7.87 | 7.97 | 50094 | 3962 | 0.55% |
| 2025-11-13 | 7.89 | 7.90 | 0.02 | 0.25% | 7.83 | 7.93 | 41820 | 3300 | 0.46% |
| 2025-11-12 | 7.90 | 7.88 | -0.02 | -0.25% | 7.84 | 7.94 | 36024 | 2838 | 0.39% |
| 2025-11-11 | 7.86 | 7.90 | 0.03 | 0.38% | 7.79 | 7.92 | 45848 | 3606 | 0.50% |
| 2025-11-10 | 7.78 | 7.87 | 0.10 | 1.29% | 7.75 | 7.90 | 54751 | 4297 | 0.60% |
| 2025-11-07 | 7.68 | 7.77 | 0.07 | 0.91% | 7.67 | 7.80 | 47934 | 3718 | 0.53% |
| 2025-11-06 | 7.66 | 7.70 | 0.02 | 0.26% | 7.66 | 7.71 | 37126 | 2855 | 0.41% |
| 2025-11-05 | 7.62 | 7.68 | 0.05 | 0.66% | 7.60 | 7.71 | 36024 | 2761 | 0.39% |
| 2025-11-04 | 7.63 | 7.63 | -0.03 | -0.39% | 7.60 | 7.66 | 45301 | 3456 | 0.50% |
| 2025-11-03 | 7.67 | 7.66 | -0.01 | -0.13% | 7.60 | 7.79 | 66643 | 5089 | 0.73% |
| 2025-10-31 | 7.70 | 7.67 | -0.01 | -0.13% | 7.66 | 7.73 | 55747 | 4288 | 0.61% |
| 2025-10-30 | 7.98 | 7.68 | -0.38 | -4.71% | 7.68 | 7.98 | 125295 | 9755 | 1.37% |
| 2025-10-29 | 8.07 | 8.06 | -0.01 | -0.12% | 7.97 | 8.08 | 44530 | 3573 | 0.49% |
| 2025-10-28 | 8.08 | 8.07 | -0.01 | -0.12% | 8.04 | 8.13 | 50118 | 4050 | 0.55% |
| 2025-10-27 | 8.06 | 8.08 | 0.08 | 1.00% | 7.97 | 8.14 | 71742 | 5789 | 0.79% |
| 2025-10-24 | 8.03 | 8.00 | -0.04 | -0.50% | 7.99 | 8.07 | 56428 | 4524 | 0.62% |
| 2025-10-23 | 7.95 | 8.04 | 0.08 | 1.01% | 7.94 | 8.04 | 50700 | 4050 | 0.56% |
| 2025-10-22 | 8.00 | 7.96 | -0.04 | -0.50% | 7.96 | 8.02 | 38914 | 3107 | 0.43% |
| 2025-10-21 | 7.95 | 8.00 | 0.06 | 0.76% | 7.91 | 8.03 | 45210 | 3612 | 0.50% |
| 2025-10-20 | 7.95 | 7.94 | 0.01 | 0.13% | 7.86 | 7.99 | 46245 | 3657 | 0.51% |
| 2025-10-17 | 7.97 | 7.93 | -0.05 | -0.63% | 7.92 | 8.01 | 46371 | 3693 | 0.51% |
| 2025-10-16 | 8.04 | 7.98 | -0.05 | -0.62% | 7.94 | 8.08 | 47957 | 3834 | 0.53% |
| 2025-10-15 | 7.99 | 8.03 | 0.04 | 0.50% | 7.95 | 8.06 | 59389 | 4765 | 0.65% |
| 2025-10-14 | 8.00 | 7.99 | -0.01 | -0.13% | 7.97 | 8.05 | 59347 | 4750 | 0.65% |
| 2025-10-13 | 8.01 | 8.00 | -0.07 | -0.87% | 7.95 | 8.12 | 72286 | 5790 | 0.79% |
| 2025-10-10 | 7.92 | 8.07 | 0.16 | 2.02% | 7.89 | 8.08 | 59815 | 4791 | 0.66% |
| 2025-10-09 | 7.99 | 7.91 | -0.07 | -0.88% | 7.83 | 7.99 | 62899 | 4959 | 0.69% |
| 2025-09-30 | 7.99 | 7.98 | -0.05 | -0.62% | 7.96 | 8.07 | 43160 | 3456 | 0.47% |
| 2025-09-29 | 8.11 | 8.03 | -0.08 | -0.99% | 7.92 | 8.11 | 47297 | 3785 | 0.52% |
| 2025-09-26 | 8.01 | 8.11 | 0.12 | 1.50% | 7.93 | 8.12 | 50341 | 4050 | 0.55% |
| 2025-09-25 | 8.02 | 7.99 | -0.06 | -0.75% | 7.98 | 8.07 | 42257 | 3383 | 0.46% |
| 2025-09-24 | 8.01 | 8.05 | 0.00 | 0.00% | 7.98 | 8.11 | 48365 | 3891 | 0.53% |
| 2025-09-23 | 8.08 | 8.05 | -0.07 | -0.86% | 7.94 | 8.12 | 62729 | 5025 | 0.69% |
| 2025-09-22 | 8.25 | 8.12 | -0.15 | -1.81% | 8.10 | 8.32 | 46574 | 3793 | 0.51% |
| 2025-09-19 | 8.35 | 8.27 | -0.02 | -0.24% | 8.18 | 8.35 | 52956 | 4362 | 0.58% |
| 2025-09-18 | 8.58 | 8.29 | -0.27 | -3.15% | 8.28 | 8.58 | 97983 | 8228 | 1.07% |
| 2025-09-17 | 8.68 | 8.56 | -0.12 | -1.38% | 8.51 | 8.74 | 59030 | 5069 | 0.65% |
| 2025-09-16 | 8.84 | 8.68 | -0.17 | -1.92% | 8.59 | 8.88 | 70283 | 6096 | 0.77% |
| 2025-09-15 | 8.81 | 8.85 | 0.05 | 0.57% | 8.72 | 8.87 | 68756 | 6056 | 0.75% |
| 2025-09-12 | 8.84 | 8.80 | -0.05 | -0.56% | 8.74 | 8.89 | 65139 | 5737 | 0.71% |
| 2025-09-11 | 8.67 | 8.85 | 0.18 | 2.08% | 8.66 | 8.88 | 103795 | 9142 | 1.14% |
| 2025-09-10 | 8.67 | 8.67 | -0.01 | -0.12% | 8.60 | 8.72 | 47411 | 4108 | 0.52% |
| 2025-09-09 | 8.74 | 8.68 | -0.02 | -0.23% | 8.64 | 8.75 | 50216 | 4358 | 0.55% |
| 2025-09-08 | 8.49 | 8.70 | 0.19 | 2.23% | 8.49 | 8.79 | 93249 | 8102 | 1.02% |