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 | 7.07 | 6.95 | -0.16 | -2.25% | 6.94 | 7.11 | 64338 | 4497 | 1.68% |
| 2025-12-15 | 7.02 | 7.11 | 0.04 | 0.57% | 7.00 | 7.14 | 52797 | 3741 | 1.38% |
| 2025-12-12 | 7.12 | 7.07 | -0.01 | -0.14% | 7.04 | 7.21 | 67232 | 4781 | 1.75% |
| 2025-12-11 | 7.26 | 7.08 | -0.16 | -2.21% | 7.07 | 7.28 | 83815 | 5976 | 2.18% |
| 2025-12-10 | 7.30 | 7.24 | -0.10 | -1.36% | 7.22 | 7.37 | 83242 | 6062 | 2.17% |
| 2025-12-09 | 7.43 | 7.34 | -0.12 | -1.61% | 7.33 | 7.48 | 72583 | 5372 | 1.89% |
| 2025-12-08 | 7.53 | 7.46 | -0.07 | -0.93% | 7.42 | 7.54 | 97606 | 7284 | 2.54% |
| 2025-12-05 | 7.49 | 7.53 | 0.01 | 0.13% | 7.42 | 7.56 | 139395 | 10429 | 3.63% |
| 2025-12-04 | 7.50 | 7.52 | 0.09 | 1.21% | 7.40 | 7.85 | 223528 | 16978 | 5.83% |
| 2025-12-03 | 7.42 | 7.43 | -0.01 | -0.13% | 7.36 | 7.48 | 43193 | 3201 | 1.13% |
| 2025-12-02 | 7.50 | 7.44 | -0.04 | -0.53% | 7.31 | 7.51 | 54030 | 3993 | 1.41% |
| 2025-12-01 | 7.49 | 7.48 | 0.02 | 0.27% | 7.46 | 7.57 | 59675 | 4483 | 1.56% |
| 2025-11-28 | 7.30 | 7.46 | 0.16 | 2.19% | 7.26 | 7.47 | 69131 | 5102 | 1.80% |
| 2025-11-27 | 7.28 | 7.30 | -0.01 | -0.14% | 7.27 | 7.42 | 102006 | 7485 | 2.66% |
| 2025-11-26 | 7.45 | 7.31 | -0.11 | -1.48% | 7.31 | 7.53 | 68678 | 5091 | 1.79% |
| 2025-11-25 | 7.39 | 7.42 | 0.07 | 0.95% | 7.32 | 7.51 | 51242 | 3814 | 1.34% |
| 2025-11-24 | 7.28 | 7.35 | 0.10 | 1.38% | 7.21 | 7.38 | 64372 | 4704 | 1.68% |
| 2025-11-21 | 7.65 | 7.25 | -0.39 | -5.10% | 7.23 | 7.68 | 96973 | 7152 | 2.53% |
| 2025-11-20 | 7.78 | 7.64 | -0.11 | -1.42% | 7.61 | 7.80 | 56628 | 4355 | 1.48% |
| 2025-11-19 | 7.91 | 7.75 | -0.13 | -1.65% | 7.73 | 8.02 | 75327 | 5879 | 1.96% |
| 2025-11-18 | 7.93 | 7.88 | -0.07 | -0.88% | 7.82 | 7.97 | 65888 | 5185 | 1.72% |
| 2025-11-17 | 8.02 | 7.95 | -0.08 | -1.00% | 7.91 | 8.05 | 73768 | 5860 | 1.92% |
| 2025-11-14 | 7.90 | 8.03 | 0.09 | 1.13% | 7.90 | 8.10 | 109125 | 8766 | 2.84% |
| 2025-11-13 | 8.00 | 7.94 | 0.01 | 0.13% | 7.87 | 8.01 | 106267 | 8443 | 2.77% |
| 2025-11-12 | 8.02 | 7.93 | -0.09 | -1.12% | 7.84 | 8.04 | 113328 | 8980 | 2.95% |
| 2025-11-11 | 7.92 | 8.02 | 0.12 | 1.52% | 7.86 | 8.04 | 109223 | 8694 | 2.85% |
| 2025-11-10 | 7.82 | 7.90 | 0.08 | 1.02% | 7.71 | 7.92 | 83974 | 6573 | 2.19% |
| 2025-11-07 | 7.78 | 7.82 | 0.00 | 0.00% | 7.70 | 7.84 | 77896 | 6054 | 2.03% |
| 2025-11-06 | 7.74 | 7.82 | 0.05 | 0.64% | 7.70 | 7.85 | 82156 | 6371 | 2.14% |
| 2025-11-05 | 7.64 | 7.77 | 0.09 | 1.17% | 7.62 | 7.81 | 93027 | 7202 | 2.42% |
| 2025-11-04 | 7.72 | 7.68 | -0.03 | -0.39% | 7.60 | 7.78 | 96928 | 7446 | 2.53% |
| 2025-11-03 | 7.65 | 7.71 | 0.11 | 1.45% | 7.62 | 7.74 | 83080 | 6384 | 2.17% |
| 2025-10-31 | 7.58 | 7.60 | 0.02 | 0.26% | 7.54 | 7.72 | 79280 | 6069 | 2.07% |
| 2025-10-30 | 7.71 | 7.58 | -0.21 | -2.70% | 7.55 | 7.72 | 109078 | 8299 | 2.84% |
| 2025-10-29 | 7.80 | 7.79 | -0.06 | -0.76% | 7.70 | 7.86 | 70360 | 5462 | 1.83% |
| 2025-10-28 | 7.83 | 7.85 | 0.03 | 0.38% | 7.76 | 7.88 | 59255 | 4650 | 1.54% |
| 2025-10-27 | 7.92 | 7.82 | -0.03 | -0.38% | 7.77 | 7.93 | 70623 | 5538 | 1.84% |
| 2025-10-24 | 7.85 | 7.85 | 0.02 | 0.26% | 7.81 | 7.92 | 77390 | 6081 | 2.02% |
| 2025-10-23 | 7.75 | 7.83 | 0.05 | 0.64% | 7.68 | 7.84 | 88469 | 6857 | 2.31% |
| 2025-10-22 | 7.78 | 7.78 | 0.00 | 0.00% | 7.73 | 7.87 | 70663 | 5515 | 1.84% |
| 2025-10-21 | 7.67 | 7.78 | 0.18 | 2.37% | 7.57 | 7.79 | 87292 | 6718 | 2.28% |
| 2025-10-20 | 7.46 | 7.60 | 0.19 | 2.56% | 7.46 | 7.62 | 74740 | 5648 | 1.95% |
| 2025-10-17 | 7.65 | 7.41 | -0.22 | -2.88% | 7.39 | 7.70 | 108521 | 8137 | 2.83% |
| 2025-10-16 | 7.72 | 7.63 | -0.12 | -1.55% | 7.61 | 7.77 | 78282 | 6011 | 2.04% |
| 2025-10-15 | 7.67 | 7.75 | 0.08 | 1.04% | 7.65 | 7.77 | 102613 | 7911 | 2.67% |
| 2025-10-14 | 7.78 | 7.67 | -0.13 | -1.67% | 7.60 | 7.92 | 127151 | 9851 | 3.31% |
| 2025-10-13 | 7.51 | 7.80 | -0.13 | -1.64% | 7.31 | 7.84 | 127478 | 9765 | 3.32% |
| 2025-10-10 | 7.86 | 7.93 | 0.07 | 0.89% | 7.82 | 8.00 | 106489 | 8454 | 2.78% |
| 2025-10-09 | 7.95 | 7.86 | -0.03 | -0.38% | 7.82 | 7.99 | 101142 | 7965 | 2.64% |
| 2025-09-30 | 8.05 | 7.89 | -0.16 | -1.99% | 7.88 | 8.08 | 113401 | 9014 | 2.96% |
| 2025-09-29 | 7.97 | 8.05 | 0.09 | 1.13% | 7.87 | 8.12 | 100168 | 8040 | 2.61% |
| 2025-09-26 | 8.38 | 7.96 | -0.43 | -5.13% | 7.94 | 8.40 | 228653 | 18623 | 5.96% |
| 2025-09-25 | 8.48 | 8.39 | -0.12 | -1.41% | 8.37 | 8.71 | 122103 | 10388 | 3.18% |
| 2025-09-24 | 8.35 | 8.51 | 0.10 | 1.19% | 8.19 | 8.58 | 106977 | 9055 | 2.79% |
| 2025-09-23 | 8.59 | 8.41 | -0.17 | -1.98% | 8.14 | 8.63 | 145000 | 12046 | 3.78% |
| 2025-09-22 | 8.69 | 8.58 | -0.07 | -0.81% | 8.43 | 8.74 | 129687 | 11114 | 3.38% |
| 2025-09-19 | 9.00 | 8.65 | -0.23 | -2.59% | 8.63 | 9.03 | 124456 | 10854 | 3.24% |
| 2025-09-18 | 9.05 | 8.88 | -0.22 | -2.42% | 8.81 | 9.16 | 193157 | 17422 | 5.03% |
| 2025-09-17 | 9.47 | 9.10 | -0.20 | -2.15% | 9.08 | 9.49 | 264257 | 24384 | 6.89% |
| 2025-09-16 | 9.68 | 9.30 | 0.09 | 0.98% | 9.23 | 9.69 | 471997 | 44226 | 12.30% |
| 2025-09-15 | 8.35 | 9.21 | 0.84 | 10.04% | 8.30 | 9.21 | 319149 | 28241 | 8.32% |
| 2025-09-12 | 8.44 | 8.37 | -0.07 | -0.83% | 8.33 | 8.48 | 88848 | 7456 | 2.32% |
| 2025-09-11 | 8.31 | 8.44 | 0.09 | 1.08% | 8.18 | 8.45 | 115874 | 9662 | 3.02% |
| 2025-09-10 | 8.49 | 8.35 | -0.11 | -1.30% | 8.34 | 8.55 | 101027 | 8493 | 2.63% |
| 2025-09-09 | 8.56 | 8.46 | -0.20 | -2.31% | 8.40 | 8.66 | 126901 | 10812 | 3.31% |
| 2025-09-08 | 8.43 | 8.66 | 0.24 | 2.85% | 8.31 | 8.68 | 172384 | 14614 | 4.49% |