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 | 6.66 | 6.52 | -0.16 | -2.40% | 6.46 | 6.68 | 1315237 | 85926 | 2.35% |
| 2025-12-15 | 6.79 | 6.68 | -0.16 | -2.34% | 6.68 | 6.82 | 1034169 | 69571 | 1.85% |
| 2025-12-12 | 6.73 | 6.84 | 0.11 | 1.63% | 6.70 | 6.85 | 1050402 | 71439 | 1.88% |
| 2025-12-11 | 6.91 | 6.73 | -0.18 | -2.60% | 6.72 | 6.94 | 1265502 | 86256 | 2.26% |
| 2025-12-10 | 6.93 | 6.91 | -0.02 | -0.29% | 6.83 | 6.94 | 950697 | 65374 | 1.70% |
| 2025-12-09 | 7.02 | 6.93 | -0.12 | -1.70% | 6.92 | 7.08 | 1135455 | 79442 | 2.03% |
| 2025-12-08 | 7.02 | 7.05 | 0.06 | 0.86% | 7.02 | 7.12 | 1253647 | 88509 | 2.24% |
| 2025-12-05 | 6.86 | 6.99 | 0.14 | 2.04% | 6.80 | 7.02 | 1379644 | 95938 | 2.46% |
| 2025-12-04 | 6.86 | 6.85 | -0.05 | -0.72% | 6.79 | 6.90 | 900398 | 61647 | 1.61% |
| 2025-12-03 | 7.09 | 6.90 | -0.16 | -2.27% | 6.86 | 7.11 | 1313268 | 91164 | 2.34% |
| 2025-12-02 | 7.11 | 7.06 | -0.05 | -0.70% | 7.02 | 7.11 | 908797 | 64060 | 1.62% |
| 2025-12-01 | 7.01 | 7.11 | 0.12 | 1.72% | 6.97 | 7.14 | 1498056 | 106132 | 2.67% |
| 2025-11-28 | 6.92 | 6.99 | 0.06 | 0.87% | 6.88 | 7.00 | 1008210 | 70044 | 1.80% |
| 2025-11-27 | 6.97 | 6.93 | -0.05 | -0.72% | 6.92 | 7.05 | 1078379 | 75385 | 1.93% |
| 2025-11-26 | 6.97 | 6.98 | -0.03 | -0.43% | 6.96 | 7.09 | 1185894 | 83200 | 2.12% |
| 2025-11-25 | 6.96 | 7.01 | 0.10 | 1.45% | 6.95 | 7.13 | 1707417 | 120585 | 3.05% |
| 2025-11-24 | 6.81 | 6.91 | 0.13 | 1.92% | 6.66 | 6.94 | 1774407 | 120726 | 3.17% |
| 2025-11-21 | 7.01 | 6.78 | -0.31 | -4.37% | 6.75 | 7.10 | 2246331 | 154837 | 4.01% |
| 2025-11-20 | 7.21 | 7.09 | -0.12 | -1.66% | 7.07 | 7.27 | 1381452 | 98641 | 2.47% |
| 2025-11-19 | 7.46 | 7.21 | -0.27 | -3.61% | 7.20 | 7.46 | 1911170 | 138891 | 3.41% |
| 2025-11-18 | 7.28 | 7.48 | 0.16 | 2.19% | 7.24 | 7.57 | 2913616 | 215736 | 5.20% |
| 2025-11-17 | 7.23 | 7.32 | 0.06 | 0.83% | 7.10 | 7.34 | 1542480 | 112197 | 2.75% |
| 2025-11-14 | 7.31 | 7.26 | -0.11 | -1.49% | 7.25 | 7.40 | 1804784 | 131737 | 3.22% |
| 2025-11-13 | 7.37 | 7.37 | -0.01 | -0.14% | 7.26 | 7.41 | 2000379 | 146679 | 3.57% |
| 2025-11-12 | 7.45 | 7.38 | -0.09 | -1.20% | 7.33 | 7.59 | 1796618 | 134034 | 3.21% |
| 2025-11-11 | 7.65 | 7.47 | -0.18 | -2.35% | 7.46 | 7.68 | 1843361 | 139082 | 3.29% |
| 2025-11-10 | 7.63 | 7.65 | 0.04 | 0.53% | 7.56 | 7.75 | 1443593 | 110019 | 2.58% |
| 2025-11-07 | 7.66 | 7.61 | -0.12 | -1.55% | 7.56 | 7.71 | 1520065 | 115990 | 2.71% |
| 2025-11-06 | 7.64 | 7.73 | 0.09 | 1.18% | 7.57 | 7.75 | 1879013 | 143920 | 3.35% |
| 2025-11-05 | 7.55 | 7.64 | -0.04 | -0.52% | 7.50 | 7.68 | 1841133 | 139753 | 3.29% |
| 2025-11-04 | 7.80 | 7.68 | -0.19 | -2.41% | 7.62 | 7.81 | 2136082 | 164414 | 3.81% |
| 2025-11-03 | 7.85 | 7.87 | -0.04 | -0.51% | 7.71 | 7.88 | 2358278 | 183683 | 4.21% |
| 2025-10-31 | 7.88 | 7.91 | 0.02 | 0.25% | 7.82 | 8.04 | 2467540 | 195903 | 4.41% |
| 2025-10-30 | 8.10 | 7.89 | -0.21 | -2.59% | 7.87 | 8.21 | 3979910 | 318626 | 7.11% |
| 2025-10-29 | 7.96 | 8.10 | 0.30 | 3.85% | 7.75 | 8.20 | 5908172 | 474190 | 10.55% |
| 2025-10-28 | 7.71 | 7.80 | 0.02 | 0.26% | 7.65 | 7.82 | 2618708 | 202902 | 4.68% |
| 2025-10-27 | 7.70 | 7.78 | 0.22 | 2.91% | 7.65 | 7.87 | 3805271 | 295636 | 6.79% |
| 2025-10-24 | 7.33 | 7.56 | 0.25 | 3.42% | 7.32 | 7.64 | 3194710 | 239861 | 5.70% |
| 2025-10-23 | 7.30 | 7.31 | -0.01 | -0.14% | 7.16 | 7.33 | 1377744 | 99606 | 2.46% |
| 2025-10-22 | 7.29 | 7.32 | -0.03 | -0.41% | 7.26 | 7.38 | 1207358 | 88501 | 2.16% |
| 2025-10-21 | 7.35 | 7.35 | 0.01 | 0.14% | 7.25 | 7.37 | 1925080 | 141014 | 3.44% |
| 2025-10-20 | 7.14 | 7.34 | 0.34 | 4.86% | 7.10 | 7.40 | 2821932 | 205705 | 5.04% |
| 2025-10-17 | 7.31 | 7.00 | -0.32 | -4.37% | 6.99 | 7.34 | 2465322 | 175694 | 4.40% |
| 2025-10-16 | 7.49 | 7.32 | -0.22 | -2.92% | 7.31 | 7.49 | 1784014 | 131723 | 3.19% |
| 2025-10-15 | 7.44 | 7.54 | 0.10 | 1.34% | 7.26 | 7.57 | 2109610 | 157456 | 3.77% |
| 2025-10-14 | 7.57 | 7.44 | -0.10 | -1.33% | 7.35 | 7.65 | 2722849 | 204397 | 4.86% |
| 2025-10-13 | 7.23 | 7.54 | -0.22 | -2.84% | 7.23 | 7.58 | 2351101 | 175885 | 4.20% |
| 2025-10-10 | 8.00 | 7.76 | -0.32 | -3.96% | 7.75 | 8.00 | 3051990 | 238401 | 5.45% |
| 2025-10-09 | 7.88 | 8.08 | 0.22 | 2.80% | 7.72 | 8.14 | 4286169 | 341868 | 7.65% |
| 2025-09-30 | 7.77 | 7.86 | 0.09 | 1.16% | 7.67 | 7.88 | 3352988 | 260492 | 5.99% |
| 2025-09-29 | 7.73 | 7.77 | 0.04 | 0.52% | 7.61 | 7.84 | 2793354 | 216208 | 4.99% |
| 2025-09-26 | 8.12 | 7.73 | -0.47 | -5.73% | 7.70 | 8.12 | 4924128 | 386610 | 8.79% |
| 2025-09-25 | 7.80 | 8.20 | 0.44 | 5.67% | 7.78 | 8.35 | 7571024 | 614946 | 13.52% |
| 2025-09-24 | 7.63 | 7.76 | 0.10 | 1.31% | 7.51 | 7.77 | 3819480 | 292251 | 6.82% |
| 2025-09-23 | 8.00 | 7.66 | -0.31 | -3.89% | 7.44 | 8.02 | 5130030 | 392936 | 9.16% |
| 2025-09-22 | 7.98 | 7.97 | -0.06 | -0.75% | 7.83 | 8.02 | 4511440 | 356826 | 8.05% |
| 2025-09-19 | 8.36 | 8.03 | -0.32 | -3.83% | 7.98 | 8.52 | 6320445 | 516201 | 11.28% |
| 2025-09-18 | 8.60 | 8.35 | -0.26 | -3.02% | 8.16 | 8.74 | 8686561 | 738081 | 15.51% |
| 2025-09-17 | 8.72 | 8.61 | -0.21 | -2.38% | 8.55 | 8.82 | 7525606 | 650008 | 13.44% |
| 2025-09-16 | 8.43 | 8.82 | 0.37 | 4.38% | 8.36 | 9.09 | 11635218 | 1023966 | 20.77% |
| 2025-09-15 | 8.16 | 8.45 | 0.30 | 3.68% | 8.07 | 8.83 | 11275438 | 946149 | 20.13% |
| 2025-09-12 | 8.19 | 8.15 | -0.03 | -0.37% | 8.10 | 8.34 | 6170730 | 506393 | 11.02% |
| 2025-09-11 | 7.87 | 8.18 | 0.32 | 4.07% | 7.87 | 8.25 | 7652596 | 620860 | 13.66% |
| 2025-09-10 | 7.66 | 7.86 | 0.24 | 3.15% | 7.66 | 7.97 | 6756499 | 530076 | 12.06% |
| 2025-09-09 | 8.15 | 7.62 | -0.60 | -7.30% | 7.59 | 8.17 | 8361912 | 653711 | 14.93% |
| 2025-09-08 | 8.18 | 8.22 | -0.01 | -0.12% | 8.01 | 8.39 | 8371963 | 687290 | 14.95% |