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 | 6.65 | 6.50 | -0.16 | -2.40% | 6.49 | 6.71 | 408081 | 26850 | 2.66% |
| 2025-12-15 | 6.65 | 6.66 | -0.03 | -0.45% | 6.61 | 6.73 | 294660 | 19645 | 1.92% |
| 2025-12-12 | 6.66 | 6.69 | 0.03 | 0.45% | 6.66 | 6.74 | 367469 | 24661 | 2.40% |
| 2025-12-11 | 6.85 | 6.66 | -0.21 | -3.06% | 6.65 | 6.86 | 595487 | 40019 | 3.89% |
| 2025-12-10 | 7.04 | 6.87 | -0.21 | -2.97% | 6.85 | 7.04 | 708012 | 48992 | 4.62% |
| 2025-12-09 | 7.18 | 7.08 | -0.16 | -2.21% | 7.08 | 7.25 | 618771 | 44208 | 4.04% |
| 2025-12-08 | 7.12 | 7.24 | 0.11 | 1.54% | 7.06 | 7.26 | 992104 | 70927 | 6.47% |
| 2025-12-05 | 7.06 | 7.13 | 0.00 | 0.00% | 6.93 | 7.16 | 686433 | 48499 | 4.48% |
| 2025-12-04 | 7.22 | 7.13 | -0.02 | -0.28% | 6.90 | 7.27 | 926989 | 65486 | 6.05% |
| 2025-12-03 | 7.22 | 7.15 | -0.12 | -1.65% | 7.10 | 7.29 | 846060 | 60628 | 5.52% |
| 2025-12-02 | 7.41 | 7.27 | -0.29 | -3.84% | 7.22 | 7.42 | 1340340 | 97545 | 8.75% |
| 2025-12-01 | 7.26 | 7.56 | 0.31 | 4.28% | 7.25 | 7.68 | 2319370 | 173925 | 15.13% |
| 2025-11-28 | 7.29 | 7.25 | 0.02 | 0.28% | 7.16 | 7.34 | 1082491 | 78224 | 7.06% |
| 2025-11-27 | 7.49 | 7.23 | -0.26 | -3.47% | 7.21 | 7.50 | 2339133 | 171790 | 15.26% |
| 2025-11-26 | 6.84 | 7.49 | 0.68 | 9.99% | 6.76 | 7.49 | 1336566 | 98752 | 8.72% |
| 2025-11-25 | 6.68 | 6.81 | 0.13 | 1.95% | 6.68 | 6.88 | 595023 | 40462 | 3.88% |
| 2025-11-24 | 6.65 | 6.68 | 0.04 | 0.60% | 6.40 | 6.75 | 651358 | 42803 | 4.25% |
| 2025-11-21 | 6.91 | 6.64 | -0.37 | -5.28% | 6.61 | 7.00 | 717973 | 48738 | 4.68% |
| 2025-11-20 | 6.91 | 7.01 | 0.10 | 1.45% | 6.85 | 7.18 | 944297 | 66389 | 6.16% |
| 2025-11-19 | 6.86 | 6.91 | -0.05 | -0.72% | 6.80 | 6.96 | 584782 | 40205 | 3.82% |
| 2025-11-18 | 6.79 | 6.96 | 0.16 | 2.35% | 6.74 | 7.00 | 1046352 | 72369 | 6.83% |
| 2025-11-17 | 6.74 | 6.80 | 0.07 | 1.04% | 6.70 | 6.80 | 360715 | 24415 | 2.35% |
| 2025-11-14 | 6.72 | 6.73 | -0.15 | -2.18% | 6.67 | 6.81 | 434710 | 29348 | 2.84% |
| 2025-11-13 | 6.62 | 6.88 | 0.25 | 3.77% | 6.59 | 7.00 | 392092 | 26255 | 2.56% |
| 2025-11-12 | 6.72 | 6.63 | -0.09 | -1.34% | 6.59 | 6.72 | 336449 | 22333 | 2.20% |
| 2025-11-11 | 6.69 | 6.72 | 0.03 | 0.45% | 6.66 | 6.73 | 318900 | 21385 | 2.08% |
| 2025-11-10 | 6.63 | 6.69 | 0.05 | 0.75% | 6.63 | 6.70 | 250361 | 16687 | 1.63% |
| 2025-11-07 | 6.68 | 6.64 | -0.07 | -1.04% | 6.63 | 6.68 | 260161 | 17313 | 1.70% |
| 2025-11-06 | 6.66 | 6.71 | 0.04 | 0.60% | 6.61 | 6.71 | 343263 | 22905 | 2.24% |
| 2025-11-05 | 6.59 | 6.67 | 0.04 | 0.60% | 6.56 | 6.68 | 267181 | 17754 | 1.74% |
| 2025-11-04 | 6.71 | 6.63 | -0.09 | -1.34% | 6.60 | 6.71 | 306273 | 20321 | 2.00% |
| 2025-11-03 | 6.64 | 6.72 | 0.07 | 1.05% | 6.60 | 6.72 | 308031 | 20538 | 2.01% |
| 2025-10-31 | 6.57 | 6.65 | 0.02 | 0.30% | 6.55 | 6.69 | 275792 | 18349 | 1.80% |
| 2025-10-30 | 6.74 | 6.63 | -0.10 | -1.49% | 6.63 | 6.74 | 326760 | 21795 | 2.13% |
| 2025-10-29 | 6.70 | 6.73 | 0.02 | 0.30% | 6.66 | 6.74 | 292344 | 19591 | 1.91% |
| 2025-10-28 | 6.79 | 6.71 | -0.09 | -1.32% | 6.70 | 6.79 | 395495 | 26636 | 2.58% |
| 2025-10-27 | 6.85 | 6.80 | -0.05 | -0.73% | 6.78 | 6.89 | 395321 | 26942 | 2.58% |
| 2025-10-24 | 6.85 | 6.85 | -0.01 | -0.15% | 6.83 | 6.92 | 342536 | 23486 | 2.23% |
| 2025-10-23 | 6.82 | 6.86 | -0.07 | -1.01% | 6.78 | 6.87 | 418432 | 28550 | 2.73% |
| 2025-10-22 | 6.69 | 6.93 | 0.22 | 3.28% | 6.65 | 7.03 | 891051 | 61310 | 5.81% |
| 2025-10-21 | 6.63 | 6.71 | 0.10 | 1.51% | 6.58 | 6.72 | 351457 | 23439 | 2.29% |
| 2025-10-20 | 6.60 | 6.61 | 0.07 | 1.07% | 6.57 | 6.65 | 268804 | 17757 | 1.75% |
| 2025-10-17 | 6.68 | 6.54 | -0.14 | -2.10% | 6.51 | 6.71 | 399174 | 26446 | 2.60% |
| 2025-10-16 | 6.78 | 6.68 | -0.14 | -2.05% | 6.66 | 6.78 | 376068 | 25229 | 2.45% |
| 2025-10-15 | 6.73 | 6.82 | 0.09 | 1.34% | 6.66 | 6.82 | 386112 | 26090 | 2.52% |
| 2025-10-14 | 6.88 | 6.73 | -0.12 | -1.75% | 6.68 | 6.91 | 606603 | 41141 | 3.96% |
| 2025-10-13 | 6.68 | 6.85 | -0.21 | -2.97% | 6.67 | 6.88 | 726300 | 49323 | 4.74% |
| 2025-10-10 | 7.21 | 7.06 | -0.19 | -2.62% | 7.06 | 7.27 | 735233 | 52457 | 4.80% |
| 2025-10-09 | 7.30 | 7.25 | -0.05 | -0.68% | 7.25 | 7.33 | 641698 | 46763 | 4.19% |
| 2025-09-30 | 7.32 | 7.30 | 0.00 | 0.00% | 7.28 | 7.43 | 491419 | 36002 | 3.21% |
| 2025-09-29 | 7.28 | 7.30 | -0.01 | -0.14% | 7.17 | 7.36 | 574772 | 41864 | 3.75% |
| 2025-09-26 | 7.67 | 7.31 | -0.43 | -5.56% | 7.31 | 7.67 | 1085480 | 80911 | 7.08% |
| 2025-09-25 | 7.78 | 7.74 | -0.09 | -1.15% | 7.70 | 7.96 | 958180 | 74680 | 6.25% |
| 2025-09-24 | 7.80 | 7.83 | -0.07 | -0.89% | 7.60 | 7.89 | 1165855 | 90049 | 7.61% |
| 2025-09-23 | 8.16 | 7.90 | -0.25 | -3.07% | 7.67 | 8.17 | 1540175 | 121178 | 10.05% |
| 2025-09-22 | 7.79 | 8.15 | 0.38 | 4.89% | 7.78 | 8.16 | 2191242 | 175217 | 14.30% |
| 2025-09-19 | 7.64 | 7.77 | 0.15 | 1.97% | 7.57 | 7.90 | 1300081 | 100950 | 8.48% |
| 2025-09-18 | 7.90 | 7.62 | -0.27 | -3.42% | 7.50 | 7.99 | 1533322 | 119465 | 10.00% |
| 2025-09-17 | 7.77 | 7.89 | 0.07 | 0.90% | 7.71 | 7.94 | 1465840 | 114998 | 9.56% |
| 2025-09-16 | 7.59 | 7.82 | 0.13 | 1.69% | 7.47 | 7.85 | 1496666 | 114580 | 9.77% |
| 2025-09-15 | 7.66 | 7.69 | 0.03 | 0.39% | 7.54 | 7.74 | 842722 | 64552 | 5.50% |
| 2025-09-12 | 7.56 | 7.66 | 0.07 | 0.92% | 7.52 | 7.79 | 1311237 | 100754 | 8.56% |
| 2025-09-11 | 7.39 | 7.59 | 0.10 | 1.34% | 7.30 | 7.60 | 987260 | 73882 | 6.44% |
| 2025-09-10 | 7.44 | 7.49 | 0.04 | 0.54% | 7.26 | 7.53 | 946986 | 70127 | 6.18% |
| 2025-09-09 | 7.68 | 7.45 | -0.25 | -3.25% | 7.44 | 7.70 | 896488 | 67657 | 5.85% |
| 2025-09-08 | 7.51 | 7.70 | 0.11 | 1.45% | 7.48 | 7.77 | 1096654 | 83714 | 7.16% |