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 | 7.44 | 7.17 | -0.26 | -3.50% | 7.15 | 7.44 | 227970 | 16534 | 6.63% |
| 2025-12-15 | 7.36 | 7.43 | 0.00 | 0.00% | 7.20 | 7.54 | 240492 | 17762 | 6.99% |
| 2025-12-12 | 7.45 | 7.43 | -0.03 | -0.40% | 7.30 | 7.55 | 243891 | 18112 | 7.09% |
| 2025-12-11 | 7.85 | 7.46 | -0.25 | -3.24% | 7.42 | 7.92 | 332381 | 25130 | 9.66% |
| 2025-12-10 | 7.85 | 7.71 | -0.18 | -2.28% | 7.62 | 7.86 | 366392 | 28320 | 10.65% |
| 2025-12-09 | 8.39 | 7.89 | -0.49 | -5.85% | 7.88 | 8.45 | 497651 | 39829 | 14.47% |
| 2025-12-08 | 8.63 | 8.38 | 0.09 | 1.09% | 8.35 | 8.85 | 531166 | 45304 | 15.44% |
| 2025-12-05 | 8.62 | 8.29 | -0.61 | -6.85% | 8.09 | 8.72 | 639230 | 53112 | 18.58% |
| 2025-12-04 | 9.23 | 8.90 | -0.71 | -7.39% | 8.65 | 9.68 | 846079 | 76636 | 24.60% |
| 2025-12-03 | 9.24 | 9.61 | 0.38 | 4.12% | 9.10 | 9.90 | 943755 | 89076 | 27.44% |
| 2025-12-02 | 9.33 | 9.23 | -0.44 | -4.55% | 9.11 | 9.74 | 829074 | 77891 | 24.10% |
| 2025-12-01 | 8.72 | 9.67 | 0.29 | 3.09% | 8.65 | 9.98 | 1109288 | 103104 | 32.25% |
| 2025-11-28 | 9.80 | 9.38 | -1.04 | -9.98% | 9.38 | 10.38 | 1153708 | 111650 | 33.54% |
| 2025-11-27 | 9.73 | 10.42 | 0.95 | 10.03% | 9.70 | 10.42 | 1168894 | 118558 | 33.98% |
| 2025-11-26 | 9.47 | 9.47 | 0.86 | 9.99% | 9.47 | 9.47 | 415670 | 39363 | 12.08% |
| 2025-11-25 | 8.10 | 8.61 | 0.78 | 9.96% | 7.85 | 8.61 | 357463 | 29040 | 10.39% |
| 2025-11-24 | 7.20 | 7.83 | 0.71 | 9.97% | 7.14 | 7.83 | 66802 | 5081 | 1.94% |
| 2025-11-21 | 7.50 | 7.12 | -0.39 | -5.19% | 7.08 | 7.58 | 124646 | 9041 | 3.62% |
| 2025-11-20 | 7.61 | 7.51 | -0.09 | -1.18% | 7.41 | 7.66 | 109487 | 8242 | 3.18% |
| 2025-11-19 | 7.74 | 7.60 | -0.15 | -1.94% | 7.52 | 7.75 | 122726 | 9343 | 3.57% |
| 2025-11-18 | 7.98 | 7.75 | -0.21 | -2.64% | 7.70 | 7.98 | 115353 | 8952 | 3.35% |
| 2025-11-17 | 8.00 | 7.96 | -0.04 | -0.50% | 7.80 | 8.04 | 121119 | 9555 | 3.52% |
| 2025-11-14 | 7.75 | 8.00 | 0.22 | 2.83% | 7.70 | 8.03 | 121178 | 9640 | 3.52% |
| 2025-11-13 | 7.65 | 7.78 | 0.11 | 1.43% | 7.52 | 7.80 | 125804 | 9668 | 3.66% |
| 2025-11-12 | 7.79 | 7.67 | 0.08 | 1.05% | 7.53 | 7.81 | 161241 | 12323 | 4.69% |
| 2025-11-11 | 7.40 | 7.59 | 0.15 | 2.02% | 7.33 | 7.62 | 128821 | 9692 | 3.74% |
| 2025-11-10 | 7.47 | 7.44 | -0.01 | -0.13% | 7.37 | 7.53 | 148590 | 11057 | 4.32% |
| 2025-11-07 | 7.36 | 7.45 | 0.10 | 1.36% | 7.31 | 7.50 | 129796 | 9650 | 3.77% |
| 2025-11-06 | 7.34 | 7.35 | 0.01 | 0.14% | 7.19 | 7.37 | 124943 | 9090 | 3.63% |
| 2025-11-05 | 7.21 | 7.34 | 0.09 | 1.24% | 7.18 | 7.36 | 146284 | 10658 | 4.25% |
| 2025-11-04 | 7.18 | 7.25 | 0.03 | 0.42% | 7.10 | 7.28 | 205300 | 14816 | 5.97% |
| 2025-11-03 | 7.00 | 7.22 | 0.28 | 4.03% | 6.93 | 7.23 | 260178 | 18425 | 7.56% |
| 2025-10-31 | 6.70 | 6.94 | 0.27 | 4.05% | 6.67 | 6.97 | 274038 | 18856 | 7.97% |
| 2025-10-30 | 6.79 | 6.67 | -0.09 | -1.33% | 6.66 | 6.87 | 174307 | 11724 | 5.07% |
| 2025-10-29 | 6.74 | 6.76 | 0.05 | 0.75% | 6.63 | 6.81 | 248189 | 16702 | 7.21% |
| 2025-10-28 | 6.78 | 6.71 | -0.02 | -0.30% | 6.67 | 6.79 | 276961 | 18603 | 8.05% |
| 2025-10-27 | 6.80 | 6.73 | -0.25 | -3.58% | 6.71 | 6.90 | 452113 | 30686 | 13.14% |
| 2025-10-24 | 7.12 | 6.98 | -0.78 | -10.05% | 6.98 | 7.28 | 683835 | 48210 | 19.88% |
| 2025-10-23 | 8.09 | 7.76 | -0.01 | -0.13% | 7.73 | 8.55 | 893356 | 74128 | 25.97% |
| 2025-10-22 | 7.77 | 7.77 | 0.71 | 10.06% | 7.77 | 7.77 | 70340 | 5465 | 2.04% |
| 2025-10-21 | 6.48 | 7.06 | 0.64 | 9.97% | 6.47 | 7.06 | 215606 | 15026 | 6.27% |
| 2025-10-20 | 6.37 | 6.42 | 0.09 | 1.42% | 6.26 | 6.43 | 61758 | 3932 | 1.80% |
| 2025-10-17 | 6.41 | 6.33 | -0.04 | -0.63% | 6.30 | 6.46 | 50490 | 3222 | 1.47% |
| 2025-10-16 | 6.41 | 6.37 | -0.04 | -0.62% | 6.33 | 6.46 | 39113 | 2499 | 1.14% |
| 2025-10-15 | 6.34 | 6.41 | 0.10 | 1.58% | 6.31 | 6.43 | 41308 | 2639 | 1.20% |
| 2025-10-14 | 6.34 | 6.31 | 0.02 | 0.32% | 6.30 | 6.40 | 40667 | 2577 | 1.18% |
| 2025-10-13 | 6.17 | 6.29 | -0.06 | -0.94% | 6.06 | 6.33 | 47500 | 2957 | 1.38% |
| 2025-10-10 | 6.21 | 6.35 | 0.11 | 1.76% | 6.17 | 6.39 | 45551 | 2879 | 1.32% |
| 2025-10-09 | 6.30 | 6.24 | -0.05 | -0.79% | 6.21 | 6.34 | 46377 | 2901 | 1.35% |
| 2025-09-30 | 6.33 | 6.29 | 0.01 | 0.16% | 6.24 | 6.34 | 29034 | 1823 | 0.84% |
| 2025-09-29 | 6.27 | 6.28 | 0.03 | 0.48% | 6.09 | 6.31 | 47021 | 2930 | 1.37% |
| 2025-09-26 | 6.23 | 6.25 | 0.02 | 0.32% | 6.14 | 6.30 | 45260 | 2823 | 1.32% |
| 2025-09-25 | 6.33 | 6.23 | -0.08 | -1.27% | 6.20 | 6.40 | 46293 | 2906 | 1.35% |
| 2025-09-24 | 6.19 | 6.31 | 0.09 | 1.45% | 6.16 | 6.32 | 41675 | 2615 | 1.21% |
| 2025-09-23 | 6.25 | 6.22 | -0.05 | -0.80% | 6.01 | 6.30 | 64555 | 3964 | 1.88% |
| 2025-09-22 | 6.35 | 6.27 | -0.04 | -0.63% | 6.20 | 6.40 | 45922 | 2881 | 1.33% |
| 2025-09-19 | 6.38 | 6.31 | -0.07 | -1.10% | 6.20 | 6.40 | 54052 | 3401 | 1.57% |
| 2025-09-18 | 6.57 | 6.38 | -0.15 | -2.30% | 6.31 | 6.58 | 69395 | 4476 | 2.02% |
| 2025-09-17 | 6.67 | 6.53 | -0.10 | -1.51% | 6.51 | 6.67 | 41818 | 2749 | 1.22% |
| 2025-09-16 | 6.64 | 6.63 | 0.05 | 0.76% | 6.52 | 6.65 | 44959 | 2957 | 1.31% |
| 2025-09-15 | 6.64 | 6.58 | -0.04 | -0.60% | 6.52 | 6.65 | 40519 | 2665 | 1.18% |
| 2025-09-12 | 6.71 | 6.62 | -0.06 | -0.90% | 6.60 | 6.71 | 39055 | 2593 | 1.14% |
| 2025-09-11 | 6.69 | 6.68 | 0.00 | 0.00% | 6.52 | 6.79 | 51292 | 3391 | 1.49% |
| 2025-09-10 | 6.78 | 6.68 | -0.08 | -1.18% | 6.62 | 6.79 | 45868 | 3063 | 1.33% |
| 2025-09-09 | 6.73 | 6.76 | 0.01 | 0.15% | 6.68 | 6.84 | 59344 | 4013 | 1.73% |
| 2025-09-08 | 6.59 | 6.75 | 0.15 | 2.27% | 6.59 | 6.75 | 54142 | 3624 | 1.57% |