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 | 8.13 | 8.67 | 0.61 | 7.57% | 8.05 | 8.87 | 1230458 | 106601 | 19.46% |
| 2025-12-15 | 8.11 | 8.06 | -0.17 | -2.07% | 7.90 | 8.25 | 481621 | 38838 | 7.62% |
| 2025-12-12 | 8.50 | 8.23 | -0.31 | -3.63% | 8.17 | 8.61 | 687943 | 57268 | 10.88% |
| 2025-12-11 | 8.87 | 8.54 | 0.17 | 2.03% | 8.14 | 9.15 | 1292659 | 111419 | 20.44% |
| 2025-12-10 | 7.61 | 8.37 | 0.76 | 9.99% | 7.49 | 8.37 | 886906 | 71639 | 14.02% |
| 2025-12-09 | 7.89 | 7.61 | -0.27 | -3.43% | 7.51 | 7.91 | 310276 | 23775 | 4.91% |
| 2025-12-08 | 7.75 | 7.88 | 0.15 | 1.94% | 7.71 | 7.98 | 348408 | 27396 | 5.51% |
| 2025-12-05 | 7.51 | 7.73 | 0.18 | 2.38% | 7.39 | 7.73 | 369522 | 28120 | 5.84% |
| 2025-12-04 | 7.89 | 7.55 | -0.34 | -4.31% | 7.54 | 7.96 | 408710 | 31294 | 6.46% |
| 2025-12-03 | 7.79 | 7.89 | 0.01 | 0.13% | 7.75 | 8.24 | 571083 | 45744 | 9.03% |
| 2025-12-02 | 7.55 | 7.88 | 0.12 | 1.55% | 7.40 | 7.89 | 558825 | 42959 | 8.84% |
| 2025-12-01 | 7.69 | 7.76 | 0.02 | 0.26% | 7.56 | 7.89 | 497875 | 38561 | 7.87% |
| 2025-11-28 | 7.48 | 7.74 | 0.19 | 2.52% | 7.26 | 7.80 | 591674 | 44940 | 9.36% |
| 2025-11-27 | 7.88 | 7.55 | -0.57 | -7.02% | 7.49 | 7.89 | 723936 | 55492 | 11.45% |
| 2025-11-26 | 8.41 | 8.12 | -0.90 | -9.98% | 8.12 | 8.80 | 915190 | 77375 | 14.47% |
| 2025-11-25 | 8.83 | 9.02 | 0.11 | 1.23% | 8.02 | 9.50 | 1415213 | 117730 | 22.38% |
| 2025-11-24 | 8.00 | 8.91 | 0.81 | 10.00% | 7.88 | 8.91 | 372584 | 32060 | 5.89% |
| 2025-11-21 | 7.70 | 8.10 | 0.41 | 5.33% | 7.70 | 8.46 | 1118767 | 91004 | 17.69% |
| 2025-11-20 | 7.18 | 7.69 | 0.47 | 6.51% | 7.08 | 7.94 | 799409 | 61642 | 12.64% |
| 2025-11-19 | 7.32 | 7.22 | -0.17 | -2.30% | 7.12 | 7.39 | 193856 | 13977 | 3.07% |
| 2025-11-18 | 7.33 | 7.39 | 0.01 | 0.14% | 7.23 | 7.62 | 247176 | 18250 | 3.91% |
| 2025-11-17 | 7.22 | 7.38 | 0.11 | 1.51% | 7.20 | 7.45 | 181407 | 13301 | 2.87% |
| 2025-11-14 | 7.09 | 7.27 | 0.15 | 2.11% | 7.09 | 7.34 | 212595 | 15422 | 3.36% |
| 2025-11-13 | 7.10 | 7.12 | 0.01 | 0.14% | 7.03 | 7.13 | 106423 | 7548 | 1.68% |
| 2025-11-12 | 7.08 | 7.11 | 0.03 | 0.42% | 7.03 | 7.19 | 138865 | 9865 | 2.20% |
| 2025-11-11 | 7.05 | 7.08 | 0.00 | 0.00% | 7.01 | 7.11 | 106933 | 7559 | 1.69% |
| 2025-11-10 | 7.03 | 7.08 | 0.02 | 0.28% | 6.94 | 7.13 | 142115 | 10026 | 2.25% |
| 2025-11-07 | 7.22 | 7.06 | 0.02 | 0.28% | 7.00 | 7.28 | 191018 | 13537 | 3.02% |
| 2025-11-06 | 7.11 | 7.04 | -0.10 | -1.40% | 7.03 | 7.19 | 190989 | 13511 | 3.02% |
| 2025-11-05 | 6.97 | 7.14 | 0.13 | 1.85% | 6.95 | 7.23 | 271465 | 19426 | 4.29% |
| 2025-11-04 | 6.99 | 7.01 | -0.01 | -0.14% | 6.96 | 7.05 | 186457 | 13045 | 2.95% |
| 2025-11-03 | 6.78 | 7.02 | 0.22 | 3.24% | 6.75 | 7.02 | 253246 | 17586 | 4.00% |
| 2025-10-31 | 6.83 | 6.80 | -0.02 | -0.29% | 6.72 | 6.90 | 143367 | 9749 | 2.27% |
| 2025-10-30 | 6.86 | 6.82 | 0.00 | 0.00% | 6.76 | 6.92 | 193779 | 13277 | 3.06% |
| 2025-10-29 | 6.64 | 6.82 | 0.25 | 3.81% | 6.54 | 7.12 | 259274 | 17695 | 4.10% |
| 2025-10-28 | 6.56 | 6.57 | 0.02 | 0.31% | 6.53 | 6.66 | 104190 | 6855 | 1.65% |
| 2025-10-27 | 6.60 | 6.55 | -0.21 | -3.11% | 6.42 | 6.65 | 214846 | 14006 | 3.40% |
| 2025-10-24 | 6.87 | 6.76 | -0.12 | -1.74% | 6.74 | 6.89 | 144693 | 9840 | 2.29% |
| 2025-10-23 | 6.76 | 6.88 | 0.15 | 2.23% | 6.70 | 6.97 | 216155 | 14869 | 3.42% |
| 2025-10-22 | 6.83 | 6.73 | -0.10 | -1.46% | 6.72 | 6.85 | 122509 | 8307 | 1.94% |
| 2025-10-21 | 6.76 | 6.83 | 0.05 | 0.74% | 6.67 | 6.85 | 180521 | 12244 | 2.85% |
| 2025-10-20 | 6.72 | 6.78 | 0.05 | 0.74% | 6.59 | 6.85 | 235527 | 15907 | 3.72% |
| 2025-10-17 | 6.49 | 6.73 | 0.22 | 3.38% | 6.48 | 6.83 | 298117 | 19964 | 4.71% |
| 2025-10-16 | 6.46 | 6.51 | 0.04 | 0.62% | 6.45 | 6.53 | 89291 | 5795 | 1.41% |
| 2025-10-15 | 6.47 | 6.47 | -0.01 | -0.15% | 6.40 | 6.53 | 69354 | 4480 | 1.10% |
| 2025-10-14 | 6.36 | 6.48 | 0.15 | 2.37% | 6.33 | 6.50 | 126723 | 8152 | 2.00% |
| 2025-10-13 | 6.28 | 6.33 | 0.01 | 0.16% | 6.25 | 6.50 | 100819 | 6395 | 1.59% |
| 2025-10-10 | 6.20 | 6.32 | 0.13 | 2.10% | 6.16 | 6.36 | 88591 | 5570 | 1.40% |
| 2025-10-09 | 6.07 | 6.19 | 0.10 | 1.64% | 6.07 | 6.20 | 83506 | 5128 | 1.32% |
| 2025-09-30 | 6.13 | 6.09 | -0.02 | -0.33% | 6.06 | 6.13 | 75079 | 4579 | 1.19% |
| 2025-09-29 | 6.12 | 6.11 | -0.32 | -4.98% | 6.00 | 6.25 | 194045 | 11798 | 3.07% |
| 2025-09-26 | 6.39 | 6.43 | 0.03 | 0.47% | 6.35 | 6.49 | 55626 | 3579 | 0.88% |
| 2025-09-25 | 6.43 | 6.40 | -0.07 | -1.08% | 6.38 | 6.48 | 49530 | 3178 | 0.78% |
| 2025-09-24 | 6.40 | 6.47 | 0.03 | 0.47% | 6.37 | 6.47 | 58841 | 3793 | 0.93% |
| 2025-09-23 | 6.54 | 6.44 | -0.08 | -1.23% | 6.33 | 6.54 | 78565 | 5030 | 1.24% |
| 2025-09-22 | 6.62 | 6.52 | -0.14 | -2.10% | 6.49 | 6.66 | 78315 | 5118 | 1.24% |
| 2025-09-19 | 6.60 | 6.66 | 0.03 | 0.45% | 6.54 | 6.66 | 72846 | 4805 | 1.15% |
| 2025-09-18 | 6.71 | 6.63 | -0.09 | -1.34% | 6.58 | 6.75 | 104405 | 6976 | 1.65% |
| 2025-09-17 | 6.75 | 6.72 | -0.04 | -0.59% | 6.68 | 6.76 | 80339 | 5386 | 1.27% |
| 2025-09-16 | 6.76 | 6.76 | 0.02 | 0.30% | 6.69 | 6.76 | 71910 | 4836 | 1.14% |
| 2025-09-15 | 6.73 | 6.74 | 0.01 | 0.15% | 6.71 | 6.79 | 72368 | 4874 | 1.14% |
| 2025-09-12 | 6.75 | 6.73 | -0.03 | -0.44% | 6.72 | 6.81 | 105340 | 7125 | 1.67% |
| 2025-09-11 | 6.75 | 6.76 | 0.01 | 0.15% | 6.67 | 6.77 | 97043 | 6519 | 1.53% |
| 2025-09-10 | 6.69 | 6.75 | 0.08 | 1.20% | 6.66 | 6.75 | 83765 | 5625 | 1.32% |
| 2025-09-09 | 6.71 | 6.67 | -0.04 | -0.60% | 6.66 | 6.74 | 65118 | 4357 | 1.03% |
| 2025-09-08 | 6.62 | 6.71 | 0.09 | 1.36% | 6.59 | 6.72 | 90967 | 6087 | 1.44% |