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 | 7.35 | 7.23 | -0.14 | -1.90% | 7.21 | 7.37 | 86166 | 6255 | 1.71% |
| 2025-12-15 | 7.33 | 7.37 | 0.02 | 0.27% | 7.31 | 7.42 | 101426 | 7474 | 2.02% |
| 2025-12-12 | 7.29 | 7.35 | 0.06 | 0.82% | 7.28 | 7.44 | 119593 | 8823 | 2.38% |
| 2025-12-11 | 7.43 | 7.29 | -0.10 | -1.35% | 7.27 | 7.43 | 70571 | 5182 | 1.40% |
| 2025-12-10 | 7.46 | 7.39 | -0.07 | -0.94% | 7.37 | 7.52 | 76081 | 5643 | 1.51% |
| 2025-12-09 | 7.40 | 7.46 | 0.03 | 0.40% | 7.40 | 7.52 | 79526 | 5945 | 1.58% |
| 2025-12-08 | 7.47 | 7.43 | 0.00 | 0.00% | 7.39 | 7.47 | 79704 | 5922 | 1.59% |
| 2025-12-05 | 7.35 | 7.43 | 0.09 | 1.23% | 7.31 | 7.48 | 106295 | 7886 | 2.12% |
| 2025-12-04 | 7.42 | 7.34 | -0.07 | -0.94% | 7.29 | 7.42 | 73618 | 5414 | 1.47% |
| 2025-12-03 | 7.33 | 7.41 | 0.04 | 0.54% | 7.32 | 7.45 | 90025 | 6649 | 1.79% |
| 2025-12-02 | 7.31 | 7.37 | 0.05 | 0.68% | 7.26 | 7.39 | 70053 | 5144 | 1.39% |
| 2025-12-01 | 7.35 | 7.32 | -0.03 | -0.41% | 7.31 | 7.40 | 77516 | 5698 | 1.54% |
| 2025-11-28 | 7.20 | 7.35 | 0.15 | 2.08% | 7.16 | 7.40 | 127955 | 9372 | 2.55% |
| 2025-11-27 | 7.13 | 7.20 | 0.09 | 1.27% | 7.10 | 7.23 | 92126 | 6620 | 1.83% |
| 2025-11-26 | 7.21 | 7.11 | -0.07 | -0.97% | 7.09 | 7.23 | 92485 | 6623 | 1.84% |
| 2025-11-25 | 7.12 | 7.18 | 0.10 | 1.41% | 7.07 | 7.21 | 120109 | 8601 | 2.39% |
| 2025-11-24 | 7.15 | 7.08 | -0.02 | -0.28% | 7.04 | 7.21 | 124172 | 8801 | 2.47% |
| 2025-11-21 | 7.39 | 7.10 | -0.36 | -4.83% | 7.09 | 7.45 | 222368 | 16003 | 4.43% |
| 2025-11-20 | 7.63 | 7.46 | -0.12 | -1.58% | 7.42 | 7.66 | 106823 | 8017 | 2.13% |
| 2025-11-19 | 7.79 | 7.58 | -0.23 | -2.94% | 7.56 | 7.81 | 126870 | 9701 | 2.53% |
| 2025-11-18 | 7.88 | 7.81 | -0.13 | -1.64% | 7.76 | 7.95 | 99948 | 7807 | 1.99% |
| 2025-11-17 | 8.05 | 7.94 | -0.11 | -1.37% | 7.90 | 8.06 | 116155 | 9224 | 2.31% |
| 2025-11-14 | 8.00 | 8.05 | 0.02 | 0.25% | 7.98 | 8.18 | 170021 | 13762 | 3.38% |
| 2025-11-13 | 8.00 | 8.03 | 0.03 | 0.38% | 7.88 | 8.06 | 142939 | 11435 | 2.84% |
| 2025-11-12 | 8.02 | 8.00 | -0.07 | -0.87% | 7.90 | 8.09 | 186629 | 14926 | 3.71% |
| 2025-11-11 | 8.10 | 8.07 | 0.00 | 0.00% | 8.05 | 8.19 | 204158 | 16554 | 4.06% |
| 2025-11-10 | 8.17 | 8.07 | -0.13 | -1.59% | 7.98 | 8.24 | 337253 | 27157 | 6.71% |
| 2025-11-07 | 7.97 | 8.20 | 0.22 | 2.76% | 7.92 | 8.37 | 473524 | 38770 | 9.42% |
| 2025-11-06 | 7.94 | 7.98 | 0.04 | 0.50% | 7.90 | 8.05 | 279704 | 22323 | 5.57% |
| 2025-11-05 | 7.62 | 7.94 | 0.28 | 3.66% | 7.60 | 8.00 | 375232 | 29572 | 7.47% |
| 2025-11-04 | 7.60 | 7.66 | 0.07 | 0.92% | 7.59 | 7.73 | 181452 | 13923 | 3.61% |
| 2025-11-03 | 7.50 | 7.59 | 0.09 | 1.20% | 7.47 | 7.60 | 110366 | 8332 | 2.20% |
| 2025-10-31 | 7.55 | 7.50 | -0.05 | -0.66% | 7.46 | 7.56 | 136171 | 10218 | 2.71% |
| 2025-10-30 | 7.65 | 7.55 | -0.10 | -1.31% | 7.52 | 7.65 | 88645 | 6724 | 1.76% |
| 2025-10-29 | 7.56 | 7.65 | 0.08 | 1.06% | 7.51 | 7.66 | 91120 | 6928 | 1.81% |
| 2025-10-28 | 7.58 | 7.57 | -0.01 | -0.13% | 7.54 | 7.61 | 55104 | 4175 | 1.10% |
| 2025-10-27 | 7.57 | 7.58 | 0.03 | 0.40% | 7.50 | 7.61 | 90757 | 6860 | 1.81% |
| 2025-10-24 | 7.59 | 7.55 | -0.01 | -0.13% | 7.52 | 7.62 | 69676 | 5269 | 1.39% |
| 2025-10-23 | 7.55 | 7.56 | -0.01 | -0.13% | 7.45 | 7.57 | 89888 | 6739 | 1.79% |
| 2025-10-22 | 7.60 | 7.57 | -0.06 | -0.79% | 7.54 | 7.65 | 67973 | 5163 | 1.35% |
| 2025-10-21 | 7.53 | 7.63 | 0.12 | 1.60% | 7.46 | 7.63 | 93838 | 7096 | 1.87% |
| 2025-10-20 | 7.45 | 7.51 | 0.16 | 2.18% | 7.43 | 7.55 | 104517 | 7831 | 2.08% |
| 2025-10-17 | 7.65 | 7.35 | -0.38 | -4.92% | 7.35 | 7.75 | 157250 | 11799 | 3.13% |
| 2025-10-16 | 7.76 | 7.73 | 0.01 | 0.13% | 7.68 | 7.98 | 210119 | 16333 | 4.18% |
| 2025-10-15 | 7.50 | 7.72 | 0.23 | 3.07% | 7.46 | 7.74 | 145802 | 11124 | 2.90% |
| 2025-10-14 | 7.55 | 7.49 | -0.04 | -0.53% | 7.46 | 7.68 | 99390 | 7519 | 1.98% |
| 2025-10-13 | 7.36 | 7.53 | -0.04 | -0.53% | 7.21 | 7.56 | 112584 | 8348 | 2.24% |
| 2025-10-10 | 7.48 | 7.57 | 0.01 | 0.13% | 7.45 | 7.63 | 98034 | 7398 | 1.95% |
| 2025-10-09 | 7.44 | 7.56 | 0.15 | 2.02% | 7.35 | 7.63 | 131370 | 9850 | 2.61% |
| 2025-09-30 | 7.38 | 7.41 | 0.02 | 0.27% | 7.38 | 7.45 | 61045 | 4519 | 1.21% |
| 2025-09-29 | 7.32 | 7.39 | 0.03 | 0.41% | 7.23 | 7.44 | 87504 | 6446 | 1.74% |
| 2025-09-26 | 7.27 | 7.36 | 0.09 | 1.24% | 7.22 | 7.44 | 110433 | 8115 | 2.20% |
| 2025-09-25 | 7.38 | 7.27 | -0.09 | -1.22% | 7.23 | 7.44 | 109394 | 8016 | 2.18% |
| 2025-09-24 | 7.32 | 7.36 | 0.01 | 0.14% | 7.22 | 7.39 | 84859 | 6230 | 1.69% |
| 2025-09-23 | 7.41 | 7.35 | -0.04 | -0.54% | 7.16 | 7.42 | 99845 | 7255 | 1.99% |
| 2025-09-22 | 7.42 | 7.39 | -0.06 | -0.81% | 7.32 | 7.48 | 65225 | 4813 | 1.30% |
| 2025-09-19 | 7.54 | 7.45 | -0.07 | -0.93% | 7.40 | 7.55 | 102321 | 7618 | 2.04% |
| 2025-09-18 | 7.72 | 7.52 | -0.18 | -2.34% | 7.45 | 7.72 | 144614 | 11016 | 2.88% |
| 2025-09-17 | 7.73 | 7.70 | -0.04 | -0.52% | 7.66 | 7.78 | 87605 | 6760 | 1.74% |
| 2025-09-16 | 7.74 | 7.74 | 0.04 | 0.52% | 7.62 | 7.75 | 102622 | 7897 | 2.04% |
| 2025-09-15 | 7.77 | 7.70 | -0.07 | -0.90% | 7.67 | 7.77 | 77673 | 5983 | 1.55% |
| 2025-09-12 | 7.86 | 7.77 | -0.06 | -0.77% | 7.76 | 7.87 | 98566 | 7694 | 1.96% |
| 2025-09-11 | 7.69 | 7.83 | 0.13 | 1.69% | 7.60 | 7.85 | 135500 | 10494 | 2.70% |
| 2025-09-10 | 7.77 | 7.70 | -0.25 | -3.14% | 7.64 | 7.79 | 195437 | 15061 | 3.89% |
| 2025-09-09 | 8.02 | 7.95 | -0.02 | -0.25% | 7.88 | 8.02 | 138238 | 10973 | 2.75% |
| 2025-09-08 | 7.84 | 7.97 | 0.13 | 1.66% | 7.81 | 7.97 | 143124 | 11298 | 2.85% |