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 | 7.26 | -0.11 | -1.49% | 7.25 | 7.37 | 25829 | 1886 | 0.64% |
| 2025-12-15 | 7.35 | 7.37 | 0.03 | 0.41% | 7.31 | 7.43 | 23049 | 1700 | 0.57% |
| 2025-12-12 | 7.43 | 7.34 | -0.07 | -0.94% | 7.34 | 7.48 | 30050 | 2225 | 0.75% |
| 2025-12-11 | 7.55 | 7.41 | -0.18 | -2.37% | 7.41 | 7.64 | 36011 | 2694 | 0.90% |
| 2025-12-10 | 7.68 | 7.59 | -0.09 | -1.17% | 7.52 | 7.71 | 44721 | 3398 | 1.11% |
| 2025-12-09 | 7.78 | 7.68 | -0.12 | -1.54% | 7.68 | 7.86 | 28329 | 2196 | 0.71% |
| 2025-12-08 | 7.80 | 7.80 | 0.03 | 0.39% | 7.75 | 7.84 | 22313 | 1740 | 0.56% |
| 2025-12-05 | 7.70 | 7.77 | 0.09 | 1.17% | 7.62 | 7.79 | 28417 | 2191 | 0.71% |
| 2025-12-04 | 7.80 | 7.68 | -0.11 | -1.41% | 7.64 | 7.81 | 32859 | 2531 | 0.82% |
| 2025-12-03 | 7.89 | 7.79 | -0.09 | -1.14% | 7.74 | 7.91 | 31796 | 2484 | 0.79% |
| 2025-12-02 | 7.90 | 7.88 | 0.00 | 0.00% | 7.78 | 7.99 | 40383 | 3177 | 1.01% |
| 2025-12-01 | 7.93 | 7.88 | -0.03 | -0.38% | 7.87 | 8.00 | 27615 | 2191 | 0.69% |
| 2025-11-28 | 7.90 | 7.91 | 0.02 | 0.25% | 7.82 | 7.93 | 21139 | 1667 | 0.53% |
| 2025-11-27 | 7.87 | 7.89 | 0.02 | 0.25% | 7.85 | 7.97 | 24305 | 1921 | 0.61% |
| 2025-11-26 | 7.88 | 7.87 | -0.01 | -0.13% | 7.85 | 8.07 | 40539 | 3225 | 1.01% |
| 2025-11-25 | 7.82 | 7.88 | 0.08 | 1.03% | 7.80 | 7.96 | 28982 | 2289 | 0.72% |
| 2025-11-24 | 7.67 | 7.80 | 0.17 | 2.23% | 7.67 | 7.86 | 41827 | 3247 | 1.04% |
| 2025-11-21 | 8.01 | 7.63 | -0.42 | -5.22% | 7.62 | 8.05 | 68435 | 5332 | 1.71% |
| 2025-11-20 | 8.15 | 8.05 | -0.02 | -0.25% | 7.99 | 8.21 | 39430 | 3181 | 0.98% |
| 2025-11-19 | 8.36 | 8.07 | -0.22 | -2.65% | 8.07 | 8.36 | 49848 | 4068 | 1.24% |
| 2025-11-18 | 8.36 | 8.29 | -0.09 | -1.07% | 8.26 | 8.45 | 43967 | 3653 | 1.10% |
| 2025-11-17 | 8.38 | 8.38 | -0.01 | -0.12% | 8.23 | 8.41 | 76756 | 6368 | 1.91% |
| 2025-11-14 | 8.40 | 8.39 | -0.01 | -0.12% | 8.36 | 8.55 | 68990 | 5831 | 1.72% |
| 2025-11-13 | 8.35 | 8.40 | 0.07 | 0.84% | 8.24 | 8.40 | 50544 | 4215 | 1.26% |
| 2025-11-12 | 8.34 | 8.33 | 0.01 | 0.12% | 8.23 | 8.36 | 58160 | 4831 | 1.45% |
| 2025-11-11 | 8.19 | 8.32 | 0.10 | 1.22% | 8.19 | 8.34 | 42600 | 3533 | 1.06% |
| 2025-11-10 | 8.15 | 8.22 | 0.07 | 0.86% | 8.14 | 8.32 | 47304 | 3907 | 1.18% |
| 2025-11-07 | 8.08 | 8.15 | 0.09 | 1.12% | 8.02 | 8.19 | 45621 | 3699 | 1.14% |
| 2025-11-06 | 8.08 | 8.06 | -0.02 | -0.25% | 8.03 | 8.12 | 20249 | 1633 | 0.50% |
| 2025-11-05 | 7.96 | 8.08 | 0.07 | 0.87% | 7.93 | 8.09 | 26835 | 2157 | 0.67% |
| 2025-11-04 | 8.05 | 8.01 | -0.05 | -0.62% | 7.97 | 8.10 | 42015 | 3374 | 1.05% |
| 2025-11-03 | 8.04 | 8.06 | 0.05 | 0.62% | 7.96 | 8.07 | 38044 | 3047 | 0.95% |
| 2025-10-31 | 7.85 | 8.01 | 0.16 | 2.04% | 7.85 | 8.03 | 43565 | 3477 | 1.09% |
| 2025-10-30 | 7.76 | 7.85 | 0.05 | 0.64% | 7.75 | 7.95 | 47945 | 3766 | 1.20% |
| 2025-10-29 | 7.86 | 7.80 | -0.06 | -0.76% | 7.74 | 7.88 | 42446 | 3301 | 1.06% |
| 2025-10-28 | 7.82 | 7.86 | 0.02 | 0.26% | 7.81 | 7.90 | 34334 | 2701 | 0.86% |
| 2025-10-27 | 7.86 | 7.84 | -0.01 | -0.13% | 7.80 | 7.89 | 35145 | 2757 | 0.88% |
| 2025-10-24 | 7.87 | 7.85 | -0.01 | -0.13% | 7.84 | 7.93 | 29609 | 2333 | 0.74% |
| 2025-10-23 | 7.82 | 7.86 | 0.04 | 0.51% | 7.76 | 7.87 | 32164 | 2510 | 0.80% |
| 2025-10-22 | 7.76 | 7.82 | 0.00 | 0.00% | 7.76 | 7.88 | 28354 | 2223 | 0.71% |
| 2025-10-21 | 7.65 | 7.82 | 0.19 | 2.49% | 7.62 | 7.84 | 38373 | 2978 | 0.96% |
| 2025-10-20 | 7.62 | 7.63 | 0.05 | 0.66% | 7.59 | 7.69 | 34802 | 2656 | 0.87% |
| 2025-10-17 | 7.66 | 7.58 | -0.10 | -1.30% | 7.56 | 7.74 | 36054 | 2751 | 0.90% |
| 2025-10-16 | 7.75 | 7.68 | -0.09 | -1.16% | 7.67 | 7.83 | 29600 | 2282 | 0.74% |
| 2025-10-15 | 7.76 | 7.77 | 0.04 | 0.52% | 7.69 | 7.85 | 35620 | 2770 | 0.89% |
| 2025-10-14 | 7.81 | 7.73 | -0.02 | -0.26% | 7.68 | 7.87 | 35021 | 2722 | 0.87% |
| 2025-10-13 | 7.70 | 7.75 | -0.05 | -0.64% | 7.51 | 7.80 | 37507 | 2886 | 0.94% |
| 2025-10-10 | 7.81 | 7.80 | -0.01 | -0.13% | 7.77 | 7.88 | 37280 | 2918 | 0.93% |
| 2025-10-09 | 7.73 | 7.81 | 0.09 | 1.17% | 7.69 | 7.82 | 42299 | 3287 | 1.05% |
| 2025-09-30 | 7.67 | 7.72 | 0.08 | 1.05% | 7.62 | 7.74 | 45066 | 3464 | 1.12% |
| 2025-09-29 | 7.70 | 7.64 | 0.02 | 0.26% | 7.49 | 7.70 | 56831 | 4315 | 1.42% |
| 2025-09-26 | 7.60 | 7.62 | 0.01 | 0.13% | 7.48 | 7.70 | 35531 | 2700 | 0.89% |
| 2025-09-25 | 7.71 | 7.61 | -0.10 | -1.30% | 7.57 | 7.79 | 33269 | 2554 | 0.83% |
| 2025-09-24 | 7.51 | 7.71 | 0.13 | 1.72% | 7.50 | 7.71 | 37573 | 2875 | 0.94% |
| 2025-09-23 | 7.71 | 7.58 | -0.13 | -1.69% | 7.40 | 7.75 | 49054 | 3689 | 1.22% |
| 2025-09-22 | 7.73 | 7.71 | -0.02 | -0.26% | 7.66 | 7.80 | 25865 | 1992 | 0.64% |
| 2025-09-19 | 7.83 | 7.73 | -0.12 | -1.53% | 7.68 | 7.89 | 50317 | 3901 | 1.25% |
| 2025-09-18 | 8.00 | 7.85 | -0.16 | -2.00% | 7.79 | 8.03 | 74276 | 5881 | 1.85% |
| 2025-09-17 | 8.02 | 8.01 | 0.02 | 0.25% | 7.95 | 8.04 | 40370 | 3229 | 1.01% |
| 2025-09-16 | 7.88 | 7.99 | 0.08 | 1.01% | 7.88 | 8.01 | 39054 | 3110 | 0.97% |
| 2025-09-15 | 7.99 | 7.91 | -0.11 | -1.37% | 7.90 | 8.02 | 34511 | 2737 | 0.86% |
| 2025-09-12 | 8.05 | 8.02 | -0.05 | -0.62% | 7.97 | 8.11 | 41508 | 3332 | 1.03% |
| 2025-09-11 | 7.98 | 8.07 | 0.11 | 1.38% | 7.83 | 8.08 | 43317 | 3450 | 1.08% |
| 2025-09-10 | 8.02 | 7.96 | -0.05 | -0.62% | 7.90 | 8.09 | 36371 | 2903 | 0.91% |
| 2025-09-09 | 8.17 | 8.01 | -0.15 | -1.84% | 7.98 | 8.17 | 57369 | 4621 | 1.43% |
| 2025-09-08 | 7.95 | 8.16 | 0.20 | 2.51% | 7.94 | 8.22 | 60219 | 4878 | 1.50% |