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 | 6.62 | 7.08 | 0.42 | 6.31% | 6.60 | 7.24 | 1099464 | 76941 | 16.29% |
| 2025-12-15 | 6.57 | 6.66 | 0.13 | 1.99% | 6.52 | 6.85 | 386500 | 25971 | 5.73% |
| 2025-12-12 | 6.52 | 6.53 | 0.00 | 0.00% | 6.48 | 6.62 | 136413 | 8951 | 2.02% |
| 2025-12-11 | 6.71 | 6.53 | -0.19 | -2.83% | 6.52 | 6.71 | 196158 | 12905 | 2.91% |
| 2025-12-10 | 6.61 | 6.72 | 0.09 | 1.36% | 6.56 | 6.87 | 271860 | 18251 | 4.03% |
| 2025-12-09 | 6.68 | 6.63 | -0.09 | -1.34% | 6.62 | 6.77 | 148841 | 9925 | 2.21% |
| 2025-12-08 | 6.65 | 6.72 | 0.10 | 1.51% | 6.64 | 6.79 | 224203 | 15089 | 3.32% |
| 2025-12-05 | 6.42 | 6.62 | 0.19 | 2.95% | 6.38 | 6.64 | 240448 | 15736 | 3.56% |
| 2025-12-04 | 6.54 | 6.43 | -0.11 | -1.68% | 6.38 | 6.55 | 165690 | 10682 | 2.45% |
| 2025-12-03 | 6.69 | 6.54 | -0.16 | -2.39% | 6.51 | 6.71 | 228401 | 15019 | 3.38% |
| 2025-12-02 | 6.73 | 6.70 | -0.05 | -0.74% | 6.64 | 6.73 | 135852 | 9086 | 2.01% |
| 2025-12-01 | 6.72 | 6.75 | 0.01 | 0.15% | 6.72 | 6.78 | 134351 | 9067 | 1.99% |
| 2025-11-28 | 6.66 | 6.74 | 0.05 | 0.75% | 6.62 | 6.75 | 147362 | 9867 | 2.18% |
| 2025-11-27 | 6.76 | 6.69 | -0.07 | -1.04% | 6.69 | 6.79 | 146982 | 9910 | 2.18% |
| 2025-11-26 | 6.87 | 6.76 | -0.12 | -1.74% | 6.74 | 6.91 | 171846 | 11723 | 2.55% |
| 2025-11-25 | 6.80 | 6.88 | 0.08 | 1.18% | 6.80 | 6.92 | 184301 | 12671 | 2.73% |
| 2025-11-24 | 6.62 | 6.80 | 0.23 | 3.50% | 6.59 | 6.84 | 271090 | 18223 | 4.02% |
| 2025-11-21 | 6.86 | 6.57 | -0.34 | -4.92% | 6.57 | 6.91 | 309384 | 20721 | 4.58% |
| 2025-11-20 | 6.96 | 6.91 | -0.06 | -0.86% | 6.90 | 7.03 | 158867 | 11026 | 2.35% |
| 2025-11-19 | 7.10 | 6.97 | -0.15 | -2.11% | 6.91 | 7.12 | 244416 | 17089 | 3.62% |
| 2025-11-18 | 7.15 | 7.12 | -0.05 | -0.70% | 7.08 | 7.18 | 169910 | 12086 | 2.52% |
| 2025-11-17 | 7.06 | 7.17 | 0.08 | 1.13% | 7.02 | 7.17 | 195489 | 13932 | 2.90% |
| 2025-11-14 | 7.07 | 7.09 | 0.01 | 0.14% | 7.04 | 7.15 | 183952 | 13090 | 2.73% |
| 2025-11-13 | 7.04 | 7.08 | 0.04 | 0.57% | 6.97 | 7.09 | 206121 | 14502 | 3.05% |
| 2025-11-12 | 7.17 | 7.04 | -0.14 | -1.95% | 7.00 | 7.17 | 306879 | 21703 | 4.55% |
| 2025-11-11 | 7.20 | 7.18 | -0.03 | -0.42% | 7.16 | 7.25 | 193752 | 13950 | 2.87% |
| 2025-11-10 | 7.15 | 7.21 | 0.07 | 0.98% | 7.14 | 7.21 | 181003 | 12979 | 2.68% |
| 2025-11-07 | 7.20 | 7.14 | -0.08 | -1.11% | 7.13 | 7.20 | 219910 | 15731 | 3.26% |
| 2025-11-06 | 7.30 | 7.22 | -0.09 | -1.23% | 7.18 | 7.31 | 271895 | 19614 | 4.03% |
| 2025-11-05 | 7.21 | 7.31 | 0.04 | 0.55% | 7.19 | 7.33 | 272065 | 19840 | 4.03% |
| 2025-11-04 | 7.26 | 7.27 | -0.03 | -0.41% | 7.18 | 7.29 | 241287 | 17441 | 3.58% |
| 2025-11-03 | 7.18 | 7.30 | 0.11 | 1.53% | 7.14 | 7.31 | 281072 | 20345 | 4.16% |
| 2025-10-31 | 7.13 | 7.19 | 0.04 | 0.56% | 7.12 | 7.20 | 270043 | 19375 | 4.00% |
| 2025-10-30 | 7.31 | 7.15 | -0.21 | -2.85% | 7.15 | 7.32 | 406902 | 29256 | 6.03% |
| 2025-10-29 | 7.32 | 7.36 | -0.01 | -0.14% | 7.25 | 7.37 | 353932 | 25843 | 5.24% |
| 2025-10-28 | 7.39 | 7.37 | -0.09 | -1.21% | 7.31 | 7.48 | 442859 | 32675 | 6.56% |
| 2025-10-27 | 7.37 | 7.46 | 0.17 | 2.33% | 7.37 | 7.79 | 627924 | 47314 | 9.30% |
| 2025-10-24 | 7.36 | 7.29 | -0.11 | -1.49% | 7.28 | 7.59 | 614304 | 45441 | 9.10% |
| 2025-10-23 | 7.87 | 7.40 | -0.57 | -7.15% | 7.18 | 7.96 | 1050827 | 78472 | 15.57% |
| 2025-10-22 | 8.06 | 7.97 | -0.19 | -2.33% | 7.97 | 8.30 | 789024 | 64085 | 11.69% |
| 2025-10-21 | 8.04 | 8.16 | 0.09 | 1.12% | 7.85 | 8.18 | 859033 | 68730 | 12.73% |
| 2025-10-20 | 8.01 | 8.07 | -0.13 | -1.59% | 7.96 | 8.38 | 1123694 | 91310 | 16.65% |
| 2025-10-17 | 7.74 | 8.20 | 0.43 | 5.53% | 7.68 | 8.50 | 1538254 | 125118 | 22.79% |
| 2025-10-16 | 8.01 | 7.77 | -0.42 | -5.13% | 7.74 | 8.05 | 875443 | 68871 | 12.97% |
| 2025-10-15 | 7.86 | 8.19 | 0.26 | 3.28% | 7.79 | 8.35 | 1561227 | 127562 | 23.13% |
| 2025-10-14 | 7.55 | 7.93 | 0.37 | 4.89% | 7.52 | 7.99 | 1205022 | 94277 | 17.85% |
| 2025-10-13 | 7.26 | 7.56 | -0.06 | -0.79% | 7.09 | 7.57 | 398292 | 29487 | 5.90% |
| 2025-10-10 | 7.55 | 7.62 | 0.04 | 0.53% | 7.47 | 7.67 | 430046 | 32618 | 6.37% |
| 2025-10-09 | 7.47 | 7.58 | 0.13 | 1.74% | 7.45 | 7.66 | 383959 | 29024 | 5.69% |
| 2025-09-30 | 7.44 | 7.45 | 0.01 | 0.13% | 7.39 | 7.50 | 355704 | 26518 | 5.27% |
| 2025-09-29 | 7.35 | 7.44 | -0.01 | -0.13% | 7.14 | 7.54 | 506342 | 37085 | 7.50% |
| 2025-09-26 | 7.40 | 7.45 | 0.04 | 0.54% | 7.40 | 7.75 | 627119 | 47676 | 9.29% |
| 2025-09-25 | 7.48 | 7.41 | -0.06 | -0.80% | 7.40 | 7.57 | 320698 | 23957 | 4.75% |
| 2025-09-24 | 7.38 | 7.47 | 0.06 | 0.81% | 7.27 | 7.47 | 327019 | 24190 | 4.85% |
| 2025-09-23 | 7.63 | 7.41 | -0.28 | -3.64% | 7.23 | 7.64 | 527581 | 38905 | 7.82% |
| 2025-09-22 | 7.65 | 7.69 | 0.06 | 0.79% | 7.56 | 7.73 | 341111 | 26021 | 5.05% |
| 2025-09-19 | 7.75 | 7.63 | -0.14 | -1.80% | 7.58 | 7.79 | 504830 | 38645 | 7.48% |
| 2025-09-18 | 8.10 | 7.77 | -0.34 | -4.19% | 7.70 | 8.10 | 892855 | 70325 | 13.23% |
| 2025-09-17 | 8.01 | 8.11 | 0.03 | 0.37% | 7.88 | 8.20 | 891588 | 72002 | 13.21% |
| 2025-09-16 | 7.77 | 8.08 | 0.28 | 3.59% | 7.70 | 8.09 | 815629 | 64837 | 12.08% |
| 2025-09-15 | 7.86 | 7.80 | -0.08 | -1.02% | 7.75 | 7.94 | 487991 | 38153 | 7.23% |
| 2025-09-12 | 7.95 | 7.88 | -0.10 | -1.25% | 7.88 | 8.10 | 842311 | 67275 | 12.48% |
| 2025-09-11 | 7.78 | 7.98 | 0.18 | 2.31% | 7.58 | 8.01 | 834725 | 65144 | 12.37% |
| 2025-09-10 | 7.71 | 7.80 | 0.07 | 0.91% | 7.70 | 7.85 | 510907 | 39693 | 7.57% |
| 2025-09-09 | 7.90 | 7.73 | -0.19 | -2.40% | 7.66 | 7.91 | 620528 | 48185 | 9.19% |
| 2025-09-08 | 7.74 | 7.92 | 0.19 | 2.46% | 7.69 | 8.01 | 844597 | 66486 | 12.51% |