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 | 6.93 | 6.75 | -0.21 | -3.02% | 6.66 | 7.08 | 912452 | 62223 | 6.86% |
| 2025-12-15 | 6.88 | 6.96 | 0.06 | 0.87% | 6.62 | 7.06 | 959456 | 65797 | 7.21% |
| 2025-12-12 | 7.00 | 6.90 | -0.22 | -3.09% | 6.80 | 7.04 | 1097480 | 75971 | 8.25% |
| 2025-12-11 | 7.31 | 7.12 | -0.37 | -4.94% | 7.09 | 7.53 | 1609112 | 116482 | 12.09% |
| 2025-12-10 | 7.01 | 7.49 | 0.55 | 7.93% | 6.96 | 7.60 | 2275496 | 166522 | 17.10% |
| 2025-12-09 | 7.09 | 6.94 | -0.15 | -2.12% | 6.81 | 7.18 | 941858 | 65573 | 7.08% |
| 2025-12-08 | 6.75 | 7.09 | 0.35 | 5.19% | 6.66 | 7.24 | 1201765 | 84369 | 9.03% |
| 2025-12-05 | 6.70 | 6.74 | 0.06 | 0.90% | 6.48 | 6.78 | 711183 | 47444 | 5.34% |
| 2025-12-04 | 6.81 | 6.68 | -0.27 | -3.88% | 6.63 | 6.89 | 835177 | 56015 | 6.28% |
| 2025-12-03 | 7.12 | 6.95 | -0.25 | -3.47% | 6.91 | 7.29 | 1069134 | 76004 | 8.03% |
| 2025-12-02 | 7.10 | 7.20 | 0.10 | 1.41% | 6.85 | 7.25 | 1157584 | 81941 | 8.70% |
| 2025-12-01 | 7.00 | 7.10 | 0.17 | 2.45% | 6.92 | 7.25 | 1053030 | 74580 | 7.91% |
| 2025-11-28 | 6.70 | 6.93 | 0.25 | 3.74% | 6.56 | 6.93 | 992893 | 67634 | 7.46% |
| 2025-11-27 | 6.82 | 6.68 | -0.14 | -2.05% | 6.58 | 6.93 | 938477 | 63155 | 7.05% |
| 2025-11-26 | 6.86 | 6.82 | -0.12 | -1.73% | 6.80 | 7.15 | 1195787 | 83556 | 8.99% |
| 2025-11-25 | 6.64 | 6.94 | 0.25 | 3.74% | 6.62 | 7.03 | 1189883 | 80722 | 8.94% |
| 2025-11-24 | 7.13 | 6.69 | -0.48 | -6.69% | 6.53 | 7.35 | 1428083 | 97328 | 10.73% |
| 2025-11-21 | 7.19 | 7.17 | -0.22 | -2.98% | 7.06 | 7.52 | 1379330 | 100161 | 10.36% |
| 2025-11-20 | 7.21 | 7.39 | 0.22 | 3.07% | 7.06 | 7.49 | 1484065 | 107857 | 11.15% |
| 2025-11-19 | 7.60 | 7.17 | -0.72 | -9.13% | 7.14 | 7.76 | 1927892 | 141291 | 14.49% |
| 2025-11-18 | 8.09 | 7.89 | -0.28 | -3.43% | 7.72 | 8.40 | 2374986 | 192090 | 17.85% |
| 2025-11-17 | 7.74 | 8.17 | 0.47 | 6.10% | 7.74 | 8.42 | 2343035 | 190026 | 17.61% |
| 2025-11-14 | 7.46 | 7.70 | 0.26 | 3.49% | 7.45 | 8.08 | 2300686 | 179842 | 17.29% |
| 2025-11-13 | 7.39 | 7.44 | -0.12 | -1.59% | 7.26 | 7.77 | 1858649 | 139208 | 13.97% |
| 2025-11-12 | 7.38 | 7.56 | 0.18 | 2.44% | 7.35 | 7.85 | 2109760 | 161216 | 15.85% |
| 2025-11-11 | 7.35 | 7.38 | -0.04 | -0.54% | 7.25 | 7.58 | 1923913 | 142393 | 14.46% |
| 2025-11-10 | 7.01 | 7.42 | 0.21 | 2.91% | 7.01 | 7.88 | 2896483 | 213751 | 21.77% |
| 2025-11-07 | 7.23 | 7.21 | 0.44 | 6.50% | 6.86 | 7.45 | 3290612 | 238425 | 24.73% |
| 2025-11-06 | 7.50 | 6.77 | -0.70 | -9.37% | 6.74 | 7.60 | 2909983 | 205594 | 21.87% |
| 2025-11-05 | 6.79 | 7.47 | 0.68 | 10.01% | 6.74 | 7.47 | 1602123 | 114873 | 12.04% |
| 2025-11-04 | 6.62 | 6.79 | 0.11 | 1.65% | 6.56 | 6.85 | 1576981 | 106421 | 11.85% |
| 2025-11-03 | 6.59 | 6.68 | 0.13 | 1.98% | 6.45 | 6.80 | 1768846 | 118008 | 13.29% |
| 2025-10-31 | 6.29 | 6.55 | 0.46 | 7.55% | 6.25 | 6.59 | 2060319 | 133123 | 15.48% |
| 2025-10-30 | 6.32 | 6.09 | -0.35 | -5.43% | 6.09 | 6.43 | 1240198 | 76993 | 9.32% |
| 2025-10-29 | 6.33 | 6.44 | 0.21 | 3.37% | 6.31 | 6.66 | 1638485 | 106630 | 12.31% |
| 2025-10-28 | 6.16 | 6.23 | 0.09 | 1.47% | 6.16 | 6.34 | 1169058 | 73288 | 8.78% |
| 2025-10-27 | 6.11 | 6.14 | 0.05 | 0.82% | 6.06 | 6.26 | 749058 | 46052 | 5.63% |
| 2025-10-24 | 6.15 | 6.09 | -0.10 | -1.62% | 6.06 | 6.38 | 798036 | 49166 | 6.00% |
| 2025-10-23 | 6.24 | 6.19 | -0.04 | -0.64% | 6.08 | 6.40 | 901807 | 55988 | 6.78% |
| 2025-10-22 | 6.51 | 6.23 | -0.28 | -4.30% | 6.18 | 6.55 | 1218718 | 76798 | 9.16% |
| 2025-10-21 | 6.51 | 6.51 | -0.17 | -2.54% | 6.30 | 6.62 | 1793098 | 116160 | 13.47% |
| 2025-10-20 | 6.36 | 6.68 | 0.44 | 7.05% | 6.30 | 6.86 | 2334731 | 157544 | 17.54% |
| 2025-10-17 | 6.17 | 6.24 | 0.01 | 0.16% | 6.11 | 6.45 | 1434968 | 90436 | 10.78% |
| 2025-10-16 | 5.98 | 6.23 | 0.21 | 3.49% | 5.95 | 6.31 | 1186918 | 73833 | 8.92% |
| 2025-10-15 | 5.99 | 6.02 | 0.10 | 1.69% | 5.93 | 6.11 | 708801 | 42669 | 5.33% |
| 2025-10-14 | 5.80 | 5.92 | 0.14 | 2.42% | 5.78 | 6.10 | 1005326 | 60202 | 7.55% |
| 2025-10-13 | 5.54 | 5.78 | -0.08 | -1.37% | 5.53 | 5.86 | 675774 | 38874 | 5.08% |
| 2025-10-10 | 5.79 | 5.86 | 0.06 | 1.03% | 5.75 | 5.95 | 841428 | 49300 | 6.32% |
| 2025-10-09 | 6.16 | 5.80 | -0.54 | -8.52% | 5.74 | 6.17 | 1329418 | 77926 | 9.99% |
| 2025-09-30 | 6.23 | 6.34 | 0.11 | 1.77% | 6.15 | 6.41 | 947235 | 59946 | 7.12% |
| 2025-09-29 | 6.11 | 6.23 | 0.04 | 0.65% | 5.97 | 6.38 | 1092556 | 67166 | 8.21% |
| 2025-09-26 | 6.43 | 6.19 | -0.30 | -4.62% | 6.15 | 6.43 | 1068341 | 66905 | 8.03% |
| 2025-09-25 | 6.24 | 6.49 | 0.37 | 6.05% | 6.08 | 6.55 | 1518545 | 95630 | 11.41% |
| 2025-09-24 | 6.13 | 6.12 | 0.02 | 0.33% | 6.00 | 6.22 | 1053896 | 64176 | 7.92% |
| 2025-09-23 | 6.52 | 6.10 | -0.57 | -8.55% | 6.01 | 6.61 | 1686078 | 104451 | 12.67% |
| 2025-09-22 | 6.73 | 6.67 | -0.08 | -1.19% | 6.51 | 6.83 | 1159885 | 77479 | 8.72% |
| 2025-09-19 | 7.00 | 6.75 | -0.32 | -4.53% | 6.55 | 7.05 | 1914410 | 130373 | 14.39% |
| 2025-09-18 | 6.81 | 7.07 | 0.15 | 2.17% | 6.81 | 7.18 | 2380488 | 166438 | 17.89% |
| 2025-09-17 | 7.24 | 6.92 | -0.20 | -2.81% | 6.82 | 7.37 | 2344340 | 164429 | 17.62% |
| 2025-09-16 | 6.70 | 7.12 | 0.47 | 7.07% | 6.65 | 7.32 | 2831758 | 200829 | 21.28% |
| 2025-09-15 | 6.51 | 6.65 | 0.01 | 0.15% | 6.41 | 6.88 | 2228661 | 149044 | 16.75% |
| 2025-09-12 | 6.41 | 6.64 | 0.25 | 3.91% | 6.39 | 6.70 | 2623421 | 172385 | 19.71% |
| 2025-09-11 | 6.48 | 6.39 | 0.04 | 0.63% | 6.22 | 6.55 | 2722015 | 173612 | 20.45% |
| 2025-09-10 | 5.81 | 6.35 | 0.58 | 10.05% | 5.77 | 6.35 | 1114412 | 69249 | 8.37% |
| 2025-09-09 | 5.89 | 5.77 | -0.11 | -1.87% | 5.69 | 5.96 | 1302835 | 75606 | 9.79% |
| 2025-09-08 | 6.01 | 5.88 | -0.19 | -3.13% | 5.85 | 6.22 | 1855870 | 111312 | 13.95% |