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 | 7.24 | 7.10 | -0.13 | -1.80% | 7.03 | 7.24 | 34754 | 2463 | 0.82% |
| 2025-12-15 | 7.13 | 7.23 | 0.10 | 1.40% | 7.07 | 7.25 | 25068 | 1802 | 0.59% |
| 2025-12-12 | 7.20 | 7.13 | -0.07 | -0.97% | 7.11 | 7.27 | 31161 | 2243 | 0.73% |
| 2025-12-11 | 7.27 | 7.20 | -0.08 | -1.10% | 7.19 | 7.31 | 31358 | 2268 | 0.74% |
| 2025-12-10 | 7.31 | 7.28 | -0.07 | -0.95% | 7.26 | 7.37 | 23783 | 1737 | 0.56% |
| 2025-12-09 | 7.42 | 7.35 | -0.05 | -0.68% | 7.31 | 7.49 | 28112 | 2075 | 0.66% |
| 2025-12-08 | 7.37 | 7.40 | 0.06 | 0.82% | 7.36 | 7.44 | 26161 | 1937 | 0.62% |
| 2025-12-05 | 7.25 | 7.34 | 0.08 | 1.10% | 7.20 | 7.37 | 26802 | 1953 | 0.63% |
| 2025-12-04 | 7.34 | 7.26 | -0.10 | -1.36% | 7.24 | 7.37 | 23147 | 1688 | 0.55% |
| 2025-12-03 | 7.44 | 7.36 | -0.05 | -0.67% | 7.29 | 7.44 | 24917 | 1827 | 0.59% |
| 2025-12-02 | 7.46 | 7.41 | -0.02 | -0.27% | 7.34 | 7.46 | 25110 | 1857 | 0.59% |
| 2025-12-01 | 7.44 | 7.43 | -0.01 | -0.13% | 7.41 | 7.51 | 33521 | 2496 | 0.79% |
| 2025-11-28 | 7.36 | 7.44 | 0.11 | 1.50% | 7.29 | 7.44 | 30194 | 2228 | 0.71% |
| 2025-11-27 | 7.18 | 7.33 | 0.14 | 1.95% | 7.15 | 7.38 | 39254 | 2871 | 0.93% |
| 2025-11-26 | 7.27 | 7.19 | -0.07 | -0.96% | 7.18 | 7.37 | 40872 | 2969 | 0.96% |
| 2025-11-25 | 7.32 | 7.26 | 0.02 | 0.28% | 7.21 | 7.37 | 59522 | 4349 | 1.40% |
| 2025-11-24 | 7.49 | 7.24 | -0.23 | -3.08% | 7.08 | 7.50 | 113523 | 8203 | 2.68% |
| 2025-11-21 | 7.74 | 7.47 | -0.44 | -5.56% | 7.44 | 7.92 | 50839 | 3873 | 1.20% |
| 2025-11-20 | 7.96 | 7.91 | -0.04 | -0.50% | 7.87 | 8.06 | 22784 | 1811 | 0.54% |
| 2025-11-19 | 8.10 | 7.95 | -0.13 | -1.61% | 7.95 | 8.17 | 28746 | 2309 | 0.68% |
| 2025-11-18 | 8.24 | 8.08 | -0.16 | -1.94% | 8.03 | 8.24 | 35109 | 2837 | 0.83% |
| 2025-11-17 | 8.39 | 8.24 | -0.11 | -1.32% | 8.17 | 8.39 | 29245 | 2412 | 0.69% |
| 2025-11-14 | 8.36 | 8.35 | -0.02 | -0.24% | 8.31 | 8.43 | 26490 | 2220 | 0.62% |
| 2025-11-13 | 8.28 | 8.37 | 0.09 | 1.09% | 8.21 | 8.41 | 32722 | 2725 | 0.77% |
| 2025-11-12 | 8.34 | 8.28 | -0.06 | -0.72% | 8.21 | 8.35 | 29156 | 2407 | 0.69% |
| 2025-11-11 | 8.29 | 8.34 | 0.05 | 0.60% | 8.24 | 8.36 | 33082 | 2749 | 0.78% |
| 2025-11-10 | 8.26 | 8.29 | 0.04 | 0.48% | 8.19 | 8.35 | 32690 | 2706 | 0.77% |
| 2025-11-07 | 8.11 | 8.25 | 0.09 | 1.10% | 8.11 | 8.29 | 29308 | 2407 | 0.69% |
| 2025-11-06 | 8.10 | 8.16 | 0.09 | 1.12% | 8.04 | 8.18 | 31803 | 2585 | 0.75% |
| 2025-11-05 | 7.90 | 8.07 | 0.09 | 1.13% | 7.90 | 8.12 | 28021 | 2249 | 0.66% |
| 2025-11-04 | 8.00 | 7.98 | -0.09 | -1.12% | 7.90 | 8.09 | 49045 | 3909 | 1.16% |
| 2025-11-03 | 8.14 | 8.07 | -0.05 | -0.62% | 8.00 | 8.15 | 38142 | 3077 | 0.90% |
| 2025-10-31 | 8.08 | 8.12 | 0.04 | 0.50% | 8.06 | 8.22 | 36034 | 2935 | 0.85% |
| 2025-10-30 | 8.22 | 8.08 | -0.10 | -1.22% | 8.07 | 8.22 | 32949 | 2674 | 0.78% |
| 2025-10-29 | 8.11 | 8.18 | -0.07 | -0.85% | 8.07 | 8.27 | 43478 | 3546 | 1.03% |
| 2025-10-28 | 8.17 | 8.25 | 0.01 | 0.12% | 8.17 | 8.30 | 32989 | 2718 | 0.78% |
| 2025-10-27 | 8.09 | 8.24 | 0.16 | 1.98% | 8.09 | 8.37 | 53683 | 4431 | 1.27% |
| 2025-10-24 | 8.11 | 8.08 | -0.03 | -0.37% | 8.06 | 8.17 | 28489 | 2306 | 0.67% |
| 2025-10-23 | 8.06 | 8.11 | 0.05 | 0.62% | 7.95 | 8.12 | 28429 | 2286 | 0.67% |
| 2025-10-22 | 8.00 | 8.06 | 0.01 | 0.12% | 7.95 | 8.13 | 29816 | 2401 | 0.70% |
| 2025-10-21 | 7.88 | 8.05 | 0.21 | 2.68% | 7.83 | 8.05 | 37334 | 2978 | 0.88% |
| 2025-10-20 | 7.85 | 7.84 | -0.01 | -0.13% | 7.79 | 7.91 | 29843 | 2338 | 0.70% |
| 2025-10-17 | 7.99 | 7.85 | -0.09 | -1.13% | 7.77 | 7.99 | 36330 | 2856 | 0.86% |
| 2025-10-16 | 8.03 | 7.94 | -0.11 | -1.37% | 7.87 | 8.03 | 44810 | 3561 | 1.06% |
| 2025-10-15 | 8.16 | 8.05 | -0.15 | -1.83% | 7.99 | 8.24 | 73106 | 5902 | 1.72% |
| 2025-10-14 | 8.47 | 8.20 | -0.05 | -0.61% | 8.17 | 8.71 | 103713 | 8727 | 2.45% |
| 2025-10-13 | 7.76 | 8.25 | 0.30 | 3.77% | 7.63 | 8.26 | 62870 | 5052 | 1.48% |
| 2025-10-10 | 7.98 | 7.95 | -0.06 | -0.75% | 7.92 | 8.06 | 30716 | 2449 | 0.72% |
| 2025-10-09 | 7.91 | 8.01 | 0.10 | 1.26% | 7.89 | 8.05 | 35762 | 2850 | 0.84% |
| 2025-09-30 | 7.89 | 7.91 | 0.04 | 0.51% | 7.83 | 7.98 | 31088 | 2452 | 0.73% |
| 2025-09-29 | 7.81 | 7.87 | 0.07 | 0.90% | 7.63 | 7.87 | 26990 | 2108 | 0.64% |
| 2025-09-26 | 7.64 | 7.80 | -0.01 | -0.13% | 7.64 | 7.90 | 28288 | 2203 | 0.67% |
| 2025-09-25 | 7.81 | 7.81 | 0.01 | 0.13% | 7.76 | 8.01 | 34947 | 2763 | 0.82% |
| 2025-09-24 | 7.68 | 7.80 | 0.15 | 1.96% | 7.60 | 7.86 | 33767 | 2622 | 0.80% |
| 2025-09-23 | 7.80 | 7.65 | -0.12 | -1.54% | 7.43 | 7.85 | 48035 | 3640 | 1.13% |
| 2025-09-22 | 7.76 | 7.77 | 0.04 | 0.52% | 7.67 | 7.84 | 31346 | 2426 | 0.74% |
| 2025-09-19 | 7.90 | 7.73 | -0.24 | -3.01% | 7.67 | 7.94 | 63253 | 4913 | 1.49% |
| 2025-09-18 | 8.24 | 7.97 | -0.26 | -3.16% | 7.90 | 8.24 | 53208 | 4295 | 1.27% |
| 2025-09-17 | 8.06 | 8.23 | 0.21 | 2.62% | 8.00 | 8.29 | 44766 | 3662 | 1.07% |
| 2025-09-16 | 7.91 | 8.02 | 0.07 | 0.88% | 7.90 | 8.03 | 22959 | 1829 | 0.55% |
| 2025-09-15 | 8.08 | 7.95 | -0.13 | -1.61% | 7.93 | 8.10 | 33197 | 2643 | 0.79% |
| 2025-09-12 | 8.08 | 8.08 | 0.00 | 0.00% | 8.00 | 8.15 | 23961 | 1940 | 0.57% |
| 2025-09-11 | 8.06 | 8.08 | 0.04 | 0.50% | 7.88 | 8.11 | 31656 | 2533 | 0.75% |
| 2025-09-10 | 8.02 | 8.04 | 0.02 | 0.25% | 7.99 | 8.11 | 33590 | 2705 | 0.80% |
| 2025-09-09 | 8.18 | 8.02 | -0.18 | -2.20% | 7.99 | 8.20 | 38760 | 3127 | 0.92% |
| 2025-09-08 | 8.07 | 8.20 | 0.06 | 0.74% | 8.07 | 8.22 | 36077 | 2952 | 0.86% |