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 | 7.31 | 7.29 | -0.14 | -1.88% | 7.29 | 7.55 | 320308 | 23692 | 4.46% |
| 2025-12-15 | 7.19 | 7.43 | 0.11 | 1.50% | 7.17 | 7.50 | 343706 | 25306 | 4.79% |
| 2025-12-12 | 7.64 | 7.32 | -0.43 | -5.55% | 7.31 | 7.67 | 538297 | 39994 | 7.50% |
| 2025-12-11 | 8.11 | 7.75 | -0.45 | -5.49% | 7.63 | 8.18 | 687943 | 53737 | 9.58% |
| 2025-12-10 | 8.80 | 8.20 | -0.38 | -4.43% | 8.07 | 8.95 | 1223258 | 101982 | 17.04% |
| 2025-12-09 | 8.17 | 8.58 | 0.78 | 10.00% | 8.03 | 8.58 | 504481 | 42307 | 7.03% |
| 2025-12-08 | 7.80 | 7.80 | -0.03 | -0.38% | 7.76 | 7.95 | 425311 | 33247 | 5.92% |
| 2025-12-05 | 7.92 | 7.83 | -0.12 | -1.51% | 7.61 | 7.94 | 504288 | 39289 | 7.02% |
| 2025-12-04 | 7.92 | 7.95 | 0.01 | 0.13% | 7.68 | 8.09 | 670178 | 52896 | 9.33% |
| 2025-12-03 | 7.99 | 7.94 | 0.08 | 1.02% | 7.72 | 8.10 | 886717 | 70153 | 12.35% |
| 2025-12-02 | 7.47 | 7.86 | 0.35 | 4.66% | 7.31 | 8.26 | 1085248 | 85798 | 15.12% |
| 2025-12-01 | 7.56 | 7.51 | -0.13 | -1.70% | 7.42 | 7.62 | 457118 | 34243 | 6.37% |
| 2025-11-28 | 7.70 | 7.64 | -0.22 | -2.80% | 7.56 | 7.84 | 539982 | 41262 | 7.52% |
| 2025-11-27 | 7.73 | 7.86 | 0.19 | 2.48% | 7.66 | 8.38 | 812395 | 64433 | 11.31% |
| 2025-11-26 | 7.96 | 7.67 | -0.06 | -0.78% | 7.63 | 8.01 | 675702 | 52414 | 9.41% |
| 2025-11-25 | 7.72 | 7.73 | -0.06 | -0.77% | 7.63 | 8.11 | 1027289 | 80896 | 14.31% |
| 2025-11-24 | 7.20 | 7.79 | 0.71 | 10.03% | 7.04 | 7.79 | 941170 | 70994 | 13.11% |
| 2025-11-21 | 7.10 | 7.08 | -0.33 | -4.45% | 7.04 | 7.39 | 629910 | 45287 | 8.77% |
| 2025-11-20 | 8.17 | 7.41 | -0.76 | -9.30% | 7.35 | 8.17 | 1237217 | 93774 | 17.23% |
| 2025-11-19 | 8.17 | 8.17 | 0.74 | 9.96% | 8.10 | 8.17 | 360062 | 29416 | 5.01% |
| 2025-11-18 | 6.75 | 7.43 | 0.68 | 10.07% | 6.72 | 7.43 | 650103 | 47580 | 9.05% |
| 2025-11-17 | 6.69 | 6.75 | 0.07 | 1.05% | 6.61 | 6.76 | 125417 | 8415 | 1.75% |
| 2025-11-14 | 6.59 | 6.68 | 0.05 | 0.75% | 6.58 | 6.73 | 120864 | 8081 | 1.68% |
| 2025-11-13 | 6.60 | 6.63 | 0.03 | 0.45% | 6.56 | 6.63 | 71274 | 4702 | 0.99% |
| 2025-11-12 | 6.59 | 6.60 | 0.02 | 0.30% | 6.55 | 6.64 | 79710 | 5250 | 1.11% |
| 2025-11-11 | 6.58 | 6.58 | 0.00 | 0.00% | 6.54 | 6.60 | 62968 | 4138 | 0.88% |
| 2025-11-10 | 6.46 | 6.58 | 0.12 | 1.86% | 6.46 | 6.60 | 109841 | 7196 | 1.53% |
| 2025-11-07 | 6.46 | 6.46 | -0.01 | -0.15% | 6.44 | 6.50 | 76032 | 4918 | 1.06% |
| 2025-11-06 | 6.50 | 6.47 | -0.01 | -0.15% | 6.42 | 6.50 | 82961 | 5352 | 1.16% |
| 2025-11-05 | 6.42 | 6.48 | 0.03 | 0.47% | 6.38 | 6.51 | 123368 | 7953 | 1.72% |
| 2025-11-04 | 6.47 | 6.45 | -0.03 | -0.46% | 6.42 | 6.48 | 117542 | 7580 | 1.64% |
| 2025-11-03 | 6.46 | 6.48 | 0.05 | 0.78% | 6.40 | 6.48 | 114981 | 7419 | 1.60% |
| 2025-10-31 | 6.33 | 6.43 | 0.09 | 1.42% | 6.33 | 6.45 | 142954 | 9158 | 1.99% |
| 2025-10-30 | 6.36 | 6.34 | -0.02 | -0.31% | 6.33 | 6.40 | 77320 | 4922 | 1.08% |
| 2025-10-29 | 6.40 | 6.36 | -0.04 | -0.63% | 6.30 | 6.40 | 70528 | 4473 | 0.98% |
| 2025-10-28 | 6.38 | 6.40 | 0.02 | 0.31% | 6.35 | 6.42 | 71709 | 4580 | 1.00% |
| 2025-10-27 | 6.42 | 6.38 | -0.01 | -0.16% | 6.33 | 6.43 | 64448 | 4105 | 0.90% |
| 2025-10-24 | 6.40 | 6.39 | -0.01 | -0.16% | 6.34 | 6.41 | 68553 | 4375 | 0.95% |
| 2025-10-23 | 6.37 | 6.40 | 0.05 | 0.79% | 6.35 | 6.43 | 95923 | 6130 | 1.34% |
| 2025-10-22 | 6.29 | 6.35 | 0.05 | 0.79% | 6.26 | 6.40 | 94053 | 5965 | 1.31% |
| 2025-10-21 | 6.22 | 6.30 | 0.08 | 1.29% | 6.20 | 6.31 | 81619 | 5116 | 1.14% |
| 2025-10-20 | 6.21 | 6.22 | 0.06 | 0.97% | 6.17 | 6.22 | 50991 | 3160 | 0.71% |
| 2025-10-17 | 6.26 | 6.16 | -0.08 | -1.28% | 6.15 | 6.27 | 70942 | 4405 | 0.99% |
| 2025-10-16 | 6.28 | 6.24 | -0.04 | -0.64% | 6.20 | 6.30 | 86798 | 5417 | 1.21% |
| 2025-10-15 | 6.26 | 6.28 | 0.03 | 0.48% | 6.23 | 6.32 | 104695 | 6567 | 1.46% |
| 2025-10-14 | 6.35 | 6.32 | -0.02 | -0.32% | 6.30 | 6.40 | 76040 | 4825 | 1.06% |
| 2025-10-13 | 6.30 | 6.34 | -0.06 | -0.94% | 6.13 | 6.36 | 83814 | 5263 | 1.17% |
| 2025-10-10 | 6.40 | 6.40 | -0.01 | -0.16% | 6.38 | 6.45 | 90829 | 5822 | 1.27% |
| 2025-10-09 | 6.35 | 6.41 | 0.06 | 0.94% | 6.32 | 6.41 | 67655 | 4310 | 0.94% |
| 2025-09-30 | 6.41 | 6.35 | -0.04 | -0.63% | 6.34 | 6.43 | 60454 | 3854 | 0.84% |
| 2025-09-29 | 6.34 | 6.39 | 0.03 | 0.47% | 6.22 | 6.41 | 74705 | 4745 | 1.04% |
| 2025-09-26 | 6.36 | 6.36 | -0.04 | -0.63% | 6.30 | 6.42 | 74460 | 4745 | 1.04% |
| 2025-09-25 | 6.50 | 6.40 | -0.12 | -1.84% | 6.39 | 6.53 | 104666 | 6756 | 1.46% |
| 2025-09-24 | 6.48 | 6.52 | 0.06 | 0.93% | 6.45 | 6.52 | 80192 | 5203 | 1.12% |
| 2025-09-23 | 6.65 | 6.46 | -0.21 | -3.15% | 6.38 | 6.67 | 138029 | 8912 | 1.92% |
| 2025-09-22 | 6.73 | 6.67 | -0.09 | -1.33% | 6.64 | 6.76 | 66640 | 4449 | 0.93% |
| 2025-09-19 | 6.82 | 6.76 | -0.05 | -0.73% | 6.70 | 6.82 | 88743 | 5980 | 1.24% |
| 2025-09-18 | 6.93 | 6.81 | -0.14 | -2.01% | 6.77 | 6.96 | 124914 | 8580 | 1.74% |
| 2025-09-17 | 6.93 | 6.95 | 0.01 | 0.14% | 6.90 | 7.03 | 90098 | 6267 | 1.25% |
| 2025-09-16 | 6.86 | 6.94 | 0.08 | 1.17% | 6.84 | 6.95 | 86937 | 5995 | 1.21% |
| 2025-09-15 | 6.89 | 6.86 | -0.03 | -0.44% | 6.84 | 6.90 | 78029 | 5358 | 1.09% |
| 2025-09-12 | 6.93 | 6.89 | -0.06 | -0.86% | 6.87 | 6.95 | 77128 | 5328 | 1.07% |
| 2025-09-11 | 6.93 | 6.95 | 0.02 | 0.29% | 6.83 | 6.96 | 109920 | 7574 | 1.53% |
| 2025-09-10 | 6.93 | 6.93 | 0.03 | 0.43% | 6.88 | 6.96 | 69326 | 4804 | 0.97% |
| 2025-09-09 | 6.94 | 6.90 | -0.03 | -0.43% | 6.85 | 6.98 | 86851 | 5999 | 1.21% |
| 2025-09-08 | 6.91 | 6.93 | 0.03 | 0.43% | 6.86 | 6.93 | 82110 | 5665 | 1.14% |