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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.73 | 6.11 | -0.68 | -10.01% | 6.11 | 6.80 | 666379 | 41828 | 12.03% |
| 2025-12-16 | 6.82 | 6.79 | -0.02 | -0.29% | 6.69 | 7.10 | 427811 | 29238 | 7.72% |
| 2025-12-15 | 6.93 | 6.81 | -0.16 | -2.30% | 6.72 | 7.02 | 344150 | 23476 | 6.21% |
| 2025-12-12 | 7.00 | 6.97 | 0.03 | 0.43% | 6.88 | 7.07 | 257350 | 17954 | 4.65% |
| 2025-12-11 | 7.16 | 6.94 | -0.22 | -3.07% | 6.90 | 7.18 | 294018 | 20684 | 5.31% |
| 2025-12-10 | 7.10 | 7.16 | -0.02 | -0.28% | 6.91 | 7.20 | 290431 | 20494 | 5.24% |
| 2025-12-09 | 7.03 | 7.18 | 0.13 | 1.84% | 7.01 | 7.19 | 295959 | 21016 | 5.34% |
| 2025-12-08 | 7.06 | 7.05 | -0.02 | -0.28% | 6.97 | 7.22 | 401898 | 28479 | 7.25% |
| 2025-12-05 | 6.95 | 7.07 | 0.20 | 2.91% | 6.88 | 7.07 | 414057 | 28982 | 7.47% |
| 2025-12-04 | 6.91 | 6.87 | -0.06 | -0.87% | 6.75 | 6.97 | 222780 | 15296 | 4.02% |
| 2025-12-03 | 6.83 | 6.93 | 0.08 | 1.17% | 6.80 | 6.98 | 333805 | 22975 | 6.02% |
| 2025-12-02 | 6.60 | 6.85 | 0.21 | 3.16% | 6.55 | 6.93 | 512598 | 34797 | 9.25% |
| 2025-12-01 | 6.39 | 6.64 | 0.04 | 0.61% | 6.38 | 6.65 | 268632 | 17598 | 4.85% |
| 2025-11-28 | 6.44 | 6.60 | 0.10 | 1.54% | 6.37 | 6.82 | 326117 | 21441 | 5.89% |
| 2025-11-27 | 6.19 | 6.50 | 0.30 | 4.84% | 6.17 | 6.61 | 319466 | 20486 | 5.77% |
| 2025-11-26 | 6.19 | 6.20 | 0.01 | 0.16% | 6.17 | 6.37 | 138349 | 8662 | 2.50% |
| 2025-11-25 | 6.24 | 6.19 | 0.00 | 0.00% | 6.15 | 6.25 | 133639 | 8287 | 2.41% |
| 2025-11-24 | 6.21 | 6.19 | 0.08 | 1.31% | 6.06 | 6.23 | 137818 | 8469 | 2.49% |
| 2025-11-21 | 6.40 | 6.11 | -0.33 | -5.12% | 6.10 | 6.40 | 192427 | 11931 | 3.47% |
| 2025-11-20 | 6.44 | 6.44 | 0.03 | 0.47% | 6.36 | 6.47 | 124108 | 7965 | 2.24% |
| 2025-11-19 | 6.55 | 6.41 | -0.14 | -2.14% | 6.34 | 6.61 | 169306 | 10862 | 3.06% |
| 2025-11-18 | 6.73 | 6.55 | -0.19 | -2.82% | 6.53 | 6.73 | 222595 | 14676 | 4.02% |
| 2025-11-17 | 6.83 | 6.74 | -0.09 | -1.32% | 6.68 | 6.85 | 224147 | 15084 | 4.05% |
| 2025-11-14 | 6.80 | 6.83 | -0.03 | -0.44% | 6.71 | 7.05 | 266503 | 18238 | 4.81% |
| 2025-11-13 | 6.99 | 6.86 | -0.14 | -2.00% | 6.82 | 6.99 | 324819 | 22328 | 5.86% |
| 2025-11-12 | 7.20 | 7.00 | -0.20 | -2.78% | 6.94 | 7.25 | 320340 | 22605 | 5.78% |
| 2025-11-11 | 6.98 | 7.20 | 0.25 | 3.60% | 6.95 | 7.33 | 530882 | 38097 | 9.58% |
| 2025-11-10 | 6.89 | 6.95 | 0.07 | 1.02% | 6.87 | 7.03 | 192299 | 13383 | 3.47% |
| 2025-11-07 | 7.00 | 6.88 | -0.17 | -2.41% | 6.87 | 7.08 | 267977 | 18683 | 4.84% |
| 2025-11-06 | 7.15 | 7.05 | -0.02 | -0.28% | 7.01 | 7.19 | 301043 | 21300 | 5.43% |
| 2025-11-05 | 7.18 | 7.07 | -0.05 | -0.70% | 6.97 | 7.30 | 359672 | 25488 | 6.49% |
| 2025-11-04 | 7.05 | 7.12 | 0.02 | 0.28% | 7.03 | 7.16 | 337592 | 23958 | 6.09% |
| 2025-11-03 | 6.80 | 7.10 | 0.42 | 6.29% | 6.75 | 7.16 | 549317 | 38578 | 9.91% |
| 2025-10-31 | 6.63 | 6.68 | 0.05 | 0.75% | 6.60 | 6.76 | 126054 | 8437 | 2.28% |
| 2025-10-30 | 6.82 | 6.63 | -0.24 | -3.49% | 6.62 | 6.83 | 228365 | 15314 | 4.12% |
| 2025-10-29 | 6.83 | 6.87 | -0.03 | -0.43% | 6.76 | 6.92 | 197271 | 13491 | 3.56% |
| 2025-10-28 | 6.70 | 6.90 | 0.15 | 2.22% | 6.68 | 6.98 | 292416 | 20015 | 5.28% |
| 2025-10-27 | 6.73 | 6.75 | 0.05 | 0.75% | 6.68 | 6.81 | 152292 | 10260 | 2.75% |
| 2025-10-24 | 6.84 | 6.70 | -0.12 | -1.76% | 6.70 | 6.86 | 188239 | 12756 | 3.40% |
| 2025-10-23 | 6.75 | 6.82 | 0.04 | 0.59% | 6.64 | 6.83 | 166569 | 11205 | 3.01% |
| 2025-10-22 | 6.80 | 6.78 | -0.06 | -0.88% | 6.75 | 6.94 | 167270 | 11406 | 3.02% |
| 2025-10-21 | 6.73 | 6.84 | 0.07 | 1.03% | 6.73 | 6.87 | 179528 | 12204 | 3.24% |
| 2025-10-20 | 6.69 | 6.77 | 0.15 | 2.27% | 6.60 | 6.82 | 219449 | 14746 | 3.96% |
| 2025-10-17 | 6.93 | 6.62 | -0.44 | -6.23% | 6.61 | 6.95 | 314887 | 21288 | 5.68% |
| 2025-10-16 | 7.21 | 7.06 | 0.03 | 0.43% | 6.98 | 7.30 | 329168 | 23497 | 5.94% |
| 2025-10-15 | 7.11 | 7.03 | -0.12 | -1.68% | 6.97 | 7.19 | 265446 | 18708 | 4.79% |
| 2025-10-14 | 7.30 | 7.15 | -0.06 | -0.83% | 7.04 | 7.38 | 402894 | 28983 | 7.27% |
| 2025-10-13 | 6.65 | 7.21 | 0.22 | 3.15% | 6.55 | 7.25 | 483582 | 33620 | 8.73% |
| 2025-10-10 | 6.80 | 6.99 | 0.14 | 2.04% | 6.76 | 7.10 | 363677 | 25234 | 6.56% |
| 2025-10-09 | 6.66 | 6.85 | 0.19 | 2.85% | 6.66 | 6.98 | 314718 | 21447 | 5.68% |
| 2025-09-30 | 6.76 | 6.66 | -0.04 | -0.60% | 6.66 | 6.82 | 235331 | 15844 | 4.25% |
| 2025-09-29 | 6.71 | 6.70 | -0.12 | -1.76% | 6.62 | 6.78 | 273968 | 18375 | 4.94% |
| 2025-09-26 | 6.79 | 6.82 | -0.03 | -0.44% | 6.58 | 7.05 | 410179 | 28114 | 7.40% |
| 2025-09-25 | 6.91 | 6.85 | -0.21 | -2.97% | 6.81 | 7.02 | 486568 | 33619 | 8.78% |
| 2025-09-24 | 6.84 | 7.06 | 0.32 | 4.75% | 6.81 | 7.41 | 710824 | 50900 | 12.83% |
| 2025-09-23 | 7.11 | 6.74 | -0.37 | -5.20% | 6.60 | 7.14 | 547280 | 37355 | 9.88% |
| 2025-09-22 | 7.25 | 7.11 | -0.19 | -2.60% | 7.05 | 7.37 | 481912 | 34429 | 8.70% |
| 2025-09-19 | 7.63 | 7.30 | -0.49 | -6.29% | 7.27 | 7.67 | 766376 | 56967 | 13.83% |
| 2025-09-18 | 7.99 | 7.79 | 0.05 | 0.65% | 7.52 | 8.17 | 1598039 | 124028 | 28.84% |
| 2025-09-17 | 7.05 | 7.74 | 0.70 | 9.94% | 6.92 | 7.74 | 1187120 | 88198 | 21.43% |
| 2025-09-16 | 7.16 | 7.04 | -0.16 | -2.22% | 6.99 | 7.17 | 700008 | 49431 | 12.63% |
| 2025-09-15 | 6.87 | 7.20 | 0.30 | 4.35% | 6.87 | 7.59 | 1243095 | 91013 | 22.44% |
| 2025-09-12 | 7.19 | 6.90 | -0.24 | -3.36% | 6.83 | 7.19 | 557040 | 38827 | 10.05% |
| 2025-09-11 | 7.19 | 7.14 | -0.13 | -1.79% | 6.88 | 7.29 | 697136 | 49104 | 12.58% |
| 2025-09-10 | 7.28 | 7.27 | -0.25 | -3.32% | 7.10 | 7.46 | 750846 | 54290 | 13.55% |
| 2025-09-09 | 7.26 | 7.52 | 0.26 | 3.58% | 7.24 | 7.68 | 1079322 | 80869 | 19.48% |
| 2025-09-08 | 7.30 | 7.26 | -0.11 | -1.49% | 7.03 | 7.49 | 956333 | 69477 | 17.26% |