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 | 7.40 | 7.12 | -0.31 | -4.17% | 7.05 | 7.50 | 229161 | 16593 | 5.95% |
| 2025-12-15 | 7.59 | 7.43 | -0.36 | -4.62% | 7.41 | 7.64 | 247997 | 18555 | 6.44% |
| 2025-12-12 | 7.71 | 7.79 | -0.08 | -1.02% | 7.43 | 8.12 | 366766 | 28165 | 9.52% |
| 2025-12-11 | 8.59 | 7.87 | -0.85 | -9.75% | 7.85 | 8.63 | 481460 | 39225 | 12.50% |
| 2025-12-10 | 8.42 | 8.72 | 0.20 | 2.35% | 8.29 | 8.99 | 388246 | 33520 | 10.08% |
| 2025-12-09 | 8.90 | 8.52 | -0.53 | -5.86% | 8.45 | 8.90 | 477982 | 41279 | 12.41% |
| 2025-12-08 | 8.76 | 9.05 | 0.30 | 3.43% | 8.58 | 9.08 | 654448 | 57988 | 16.99% |
| 2025-12-05 | 8.67 | 8.75 | -0.39 | -4.27% | 8.41 | 8.90 | 660516 | 57362 | 17.15% |
| 2025-12-04 | 8.69 | 9.14 | 0.54 | 6.28% | 8.51 | 9.40 | 922845 | 83430 | 23.96% |
| 2025-12-03 | 8.32 | 8.60 | 0.33 | 3.99% | 8.10 | 9.09 | 906210 | 78353 | 23.53% |
| 2025-12-02 | 8.45 | 8.27 | -0.18 | -2.13% | 8.21 | 8.50 | 414451 | 34335 | 10.76% |
| 2025-12-01 | 8.59 | 8.45 | -0.12 | -1.40% | 8.41 | 8.95 | 861334 | 73861 | 22.37% |
| 2025-11-28 | 7.79 | 8.57 | 0.78 | 10.01% | 7.52 | 8.57 | 459138 | 37829 | 11.92% |
| 2025-11-27 | 8.00 | 7.79 | -0.30 | -3.71% | 7.73 | 8.09 | 372661 | 29142 | 9.68% |
| 2025-11-26 | 8.17 | 8.09 | -0.28 | -3.35% | 8.04 | 8.45 | 564971 | 46361 | 14.67% |
| 2025-11-25 | 8.01 | 8.37 | 0.37 | 4.63% | 7.85 | 8.46 | 671991 | 55406 | 17.45% |
| 2025-11-24 | 7.86 | 8.00 | 0.35 | 4.58% | 7.42 | 8.34 | 612165 | 48375 | 15.90% |
| 2025-11-21 | 7.92 | 7.65 | -0.33 | -4.14% | 7.50 | 8.46 | 577530 | 45263 | 15.00% |
| 2025-11-20 | 8.20 | 7.98 | -0.57 | -6.67% | 7.70 | 8.36 | 701544 | 56086 | 18.22% |
| 2025-11-19 | 8.06 | 8.55 | 0.26 | 3.14% | 7.95 | 9.00 | 1141614 | 96325 | 29.64% |
| 2025-11-18 | 7.51 | 8.29 | 0.75 | 9.95% | 7.31 | 8.29 | 1145091 | 91350 | 29.73% |
| 2025-11-17 | 7.80 | 7.54 | -0.69 | -8.38% | 7.50 | 7.98 | 916810 | 69940 | 23.81% |
| 2025-11-14 | 8.10 | 8.23 | 0.75 | 10.03% | 7.83 | 8.23 | 722444 | 59138 | 18.76% |
| 2025-11-13 | 6.80 | 7.48 | 0.68 | 10.00% | 6.76 | 7.48 | 181117 | 13321 | 4.70% |
| 2025-11-12 | 6.89 | 6.80 | -0.07 | -1.02% | 6.72 | 6.89 | 81018 | 5494 | 2.10% |
| 2025-11-11 | 6.89 | 6.87 | -0.02 | -0.29% | 6.83 | 6.91 | 78545 | 5394 | 2.04% |
| 2025-11-10 | 6.86 | 6.89 | 0.08 | 1.17% | 6.82 | 6.93 | 93315 | 6417 | 2.42% |
| 2025-11-07 | 6.81 | 6.81 | -0.01 | -0.15% | 6.77 | 6.86 | 73589 | 5006 | 1.91% |
| 2025-11-06 | 6.70 | 6.82 | 0.09 | 1.34% | 6.67 | 6.82 | 97372 | 6570 | 2.53% |
| 2025-11-05 | 6.62 | 6.73 | 0.08 | 1.20% | 6.59 | 6.75 | 99904 | 6697 | 2.59% |
| 2025-11-04 | 6.69 | 6.65 | -0.03 | -0.45% | 6.62 | 6.79 | 93064 | 6231 | 2.42% |
| 2025-11-03 | 6.65 | 6.68 | 0.05 | 0.75% | 6.52 | 6.70 | 93022 | 6181 | 2.42% |
| 2025-10-31 | 6.62 | 6.63 | 0.01 | 0.15% | 6.62 | 6.69 | 76487 | 5086 | 1.99% |
| 2025-10-30 | 6.76 | 6.62 | -0.15 | -2.22% | 6.62 | 6.76 | 98564 | 6570 | 2.56% |
| 2025-10-29 | 6.82 | 6.77 | -0.08 | -1.17% | 6.66 | 6.84 | 94179 | 6337 | 2.45% |
| 2025-10-28 | 6.91 | 6.85 | -0.04 | -0.58% | 6.80 | 6.98 | 122689 | 8426 | 3.19% |
| 2025-10-27 | 6.76 | 6.89 | 0.24 | 3.61% | 6.74 | 7.00 | 248898 | 17142 | 6.46% |
| 2025-10-24 | 6.78 | 6.65 | -0.09 | -1.34% | 6.63 | 6.87 | 134937 | 9060 | 3.50% |
| 2025-10-23 | 6.80 | 6.74 | -0.08 | -1.17% | 6.64 | 6.82 | 135397 | 9071 | 3.52% |
| 2025-10-22 | 6.85 | 6.82 | -0.16 | -2.29% | 6.79 | 6.93 | 247251 | 16941 | 6.42% |
| 2025-10-21 | 7.30 | 6.98 | 0.16 | 2.35% | 6.90 | 7.30 | 464512 | 32464 | 12.06% |
| 2025-10-20 | 6.73 | 6.82 | 0.18 | 2.71% | 6.65 | 6.82 | 107550 | 7256 | 2.79% |
| 2025-10-17 | 6.77 | 6.64 | -0.11 | -1.63% | 6.64 | 6.84 | 80376 | 5403 | 2.09% |
| 2025-10-16 | 6.84 | 6.75 | -0.08 | -1.17% | 6.70 | 6.87 | 79225 | 5374 | 2.06% |
| 2025-10-15 | 6.83 | 6.83 | 0.01 | 0.15% | 6.76 | 6.88 | 100912 | 6879 | 2.62% |
| 2025-10-14 | 6.91 | 6.82 | -0.04 | -0.58% | 6.78 | 6.98 | 156246 | 10746 | 4.06% |
| 2025-10-13 | 6.46 | 6.86 | 0.03 | 0.44% | 6.42 | 6.87 | 183733 | 12313 | 4.77% |
| 2025-10-10 | 6.72 | 6.83 | 0.08 | 1.19% | 6.63 | 6.84 | 178945 | 12148 | 4.65% |
| 2025-10-09 | 6.69 | 6.75 | 0.17 | 2.58% | 6.62 | 6.84 | 164906 | 11097 | 4.28% |
| 2025-09-30 | 6.50 | 6.58 | 0.09 | 1.39% | 6.49 | 6.63 | 87553 | 5749 | 2.27% |
| 2025-09-29 | 6.41 | 6.49 | 0.15 | 2.37% | 6.28 | 6.53 | 91984 | 5909 | 2.39% |
| 2025-09-26 | 6.33 | 6.34 | 0.00 | 0.00% | 6.20 | 6.42 | 68310 | 4329 | 1.77% |
| 2025-09-25 | 6.38 | 6.34 | -0.01 | -0.16% | 6.30 | 6.46 | 77491 | 4938 | 2.01% |
| 2025-09-24 | 6.28 | 6.35 | 0.10 | 1.60% | 6.21 | 6.35 | 83498 | 5259 | 2.17% |
| 2025-09-23 | 6.35 | 6.25 | -0.15 | -2.34% | 6.06 | 6.41 | 91413 | 5663 | 2.37% |
| 2025-09-22 | 6.50 | 6.40 | -0.04 | -0.62% | 6.34 | 6.51 | 66612 | 4257 | 1.73% |
| 2025-09-19 | 6.50 | 6.44 | -0.07 | -1.08% | 6.38 | 6.54 | 78493 | 5056 | 2.04% |
| 2025-09-18 | 6.71 | 6.51 | -0.19 | -2.84% | 6.45 | 6.71 | 101395 | 6673 | 2.63% |
| 2025-09-17 | 6.69 | 6.70 | -0.01 | -0.15% | 6.63 | 6.73 | 74900 | 5000 | 1.94% |
| 2025-09-16 | 6.74 | 6.71 | 0.00 | 0.00% | 6.60 | 6.75 | 99111 | 6614 | 2.57% |
| 2025-09-15 | 6.82 | 6.71 | -0.11 | -1.61% | 6.68 | 6.82 | 81038 | 5452 | 2.10% |
| 2025-09-12 | 6.82 | 6.82 | 0.01 | 0.15% | 6.77 | 6.89 | 88509 | 6029 | 2.30% |
| 2025-09-11 | 6.75 | 6.81 | 0.07 | 1.04% | 6.61 | 6.81 | 103693 | 6985 | 2.69% |
| 2025-09-10 | 6.73 | 6.74 | 0.03 | 0.45% | 6.67 | 6.78 | 77535 | 5213 | 2.01% |
| 2025-09-09 | 6.75 | 6.71 | 0.01 | 0.15% | 6.65 | 6.81 | 113204 | 7629 | 2.94% |
| 2025-09-08 | 6.65 | 6.70 | 0.10 | 1.52% | 6.59 | 6.72 | 86123 | 5736 | 2.24% |