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 | 6.68 | 6.52 | -0.17 | -2.54% | 6.48 | 6.73 | 60679 | 3984 | 1.48% |
| 2025-12-15 | 6.82 | 6.69 | -0.19 | -2.76% | 6.65 | 6.82 | 60549 | 4066 | 1.47% |
| 2025-12-12 | 6.90 | 6.88 | -0.07 | -1.01% | 6.81 | 6.93 | 55689 | 3826 | 1.36% |
| 2025-12-11 | 7.10 | 6.95 | -0.24 | -3.34% | 6.95 | 7.12 | 87873 | 6175 | 2.14% |
| 2025-12-10 | 7.25 | 7.19 | 0.19 | 2.71% | 7.12 | 7.35 | 149093 | 10794 | 3.63% |
| 2025-12-09 | 6.89 | 7.00 | 0.10 | 1.45% | 6.89 | 7.18 | 65224 | 4586 | 1.59% |
| 2025-12-08 | 6.91 | 6.90 | -0.03 | -0.43% | 6.87 | 6.96 | 60962 | 4218 | 1.48% |
| 2025-12-05 | 6.91 | 6.93 | -0.13 | -1.84% | 6.76 | 6.99 | 100482 | 6897 | 2.44% |
| 2025-12-04 | 7.11 | 7.06 | -0.07 | -0.98% | 7.04 | 7.13 | 48526 | 3431 | 1.18% |
| 2025-12-03 | 7.10 | 7.13 | 0.00 | 0.00% | 7.08 | 7.19 | 68151 | 4857 | 1.66% |
| 2025-12-02 | 7.20 | 7.13 | -0.08 | -1.11% | 7.05 | 7.27 | 78108 | 5574 | 1.90% |
| 2025-12-01 | 7.27 | 7.21 | -0.07 | -0.96% | 7.20 | 7.32 | 77188 | 5585 | 1.88% |
| 2025-11-28 | 7.18 | 7.28 | 0.11 | 1.53% | 7.13 | 7.29 | 66901 | 4822 | 1.63% |
| 2025-11-27 | 7.28 | 7.17 | -0.11 | -1.51% | 7.09 | 7.31 | 88640 | 6370 | 2.16% |
| 2025-11-26 | 7.16 | 7.28 | -0.23 | -3.06% | 7.16 | 7.42 | 136701 | 9936 | 3.33% |
| 2025-11-25 | 7.40 | 7.51 | 0.09 | 1.21% | 7.36 | 7.65 | 97478 | 7308 | 2.37% |
| 2025-11-24 | 7.35 | 7.42 | 0.00 | 0.00% | 7.32 | 7.48 | 78707 | 5816 | 1.92% |
| 2025-11-21 | 7.74 | 7.42 | -0.38 | -4.87% | 7.41 | 7.83 | 125255 | 9430 | 3.05% |
| 2025-11-20 | 7.99 | 7.80 | -0.24 | -2.99% | 7.67 | 8.03 | 142493 | 11182 | 3.47% |
| 2025-11-19 | 8.38 | 8.04 | -0.42 | -4.96% | 8.04 | 8.38 | 214927 | 17505 | 5.23% |
| 2025-11-18 | 8.18 | 8.46 | 0.40 | 4.96% | 8.17 | 8.46 | 270364 | 22778 | 6.58% |
| 2025-11-17 | 8.15 | 8.06 | -0.09 | -1.10% | 7.99 | 8.22 | 76470 | 6180 | 1.86% |
| 2025-11-14 | 7.98 | 8.15 | 0.11 | 1.37% | 7.96 | 8.25 | 86208 | 7032 | 2.10% |
| 2025-11-13 | 8.05 | 8.04 | 0.04 | 0.50% | 7.92 | 8.05 | 70665 | 5645 | 1.72% |
| 2025-11-12 | 8.15 | 8.00 | -0.17 | -2.08% | 7.93 | 8.17 | 87323 | 7023 | 2.12% |
| 2025-11-11 | 8.17 | 8.17 | 0.03 | 0.37% | 8.12 | 8.29 | 64760 | 5313 | 1.58% |
| 2025-11-10 | 8.12 | 8.14 | -0.02 | -0.25% | 8.02 | 8.19 | 77264 | 6268 | 1.88% |
| 2025-11-07 | 8.29 | 8.16 | -0.04 | -0.49% | 8.15 | 8.35 | 68374 | 5613 | 1.66% |
| 2025-11-06 | 8.36 | 8.20 | -0.17 | -2.03% | 8.18 | 8.38 | 95869 | 7917 | 2.33% |
| 2025-11-05 | 8.10 | 8.37 | 0.16 | 1.95% | 8.09 | 8.43 | 131779 | 10954 | 3.21% |
| 2025-11-04 | 8.45 | 8.21 | -0.24 | -2.84% | 8.20 | 8.65 | 160632 | 13480 | 3.91% |
| 2025-11-03 | 8.30 | 8.45 | 0.13 | 1.56% | 8.08 | 8.53 | 188432 | 15705 | 4.58% |
| 2025-10-31 | 8.20 | 8.32 | 0.16 | 1.96% | 8.16 | 8.47 | 281076 | 23344 | 6.84% |
| 2025-10-30 | 8.16 | 8.16 | 0.39 | 5.02% | 8.16 | 8.16 | 32703 | 2668 | 0.80% |
| 2025-10-29 | 7.74 | 7.77 | -0.04 | -0.51% | 7.58 | 7.86 | 146043 | 11258 | 3.55% |
| 2025-10-28 | 8.20 | 7.81 | -0.36 | -4.41% | 7.76 | 8.55 | 274862 | 22376 | 6.69% |
| 2025-10-27 | 8.20 | 8.17 | 0.13 | 1.62% | 8.01 | 8.36 | 222949 | 18200 | 5.42% |
| 2025-10-24 | 7.69 | 8.04 | 0.38 | 4.96% | 7.66 | 8.04 | 148752 | 11747 | 3.62% |
| 2025-10-23 | 7.58 | 7.66 | 0.11 | 1.46% | 7.51 | 7.66 | 53227 | 4035 | 1.30% |
| 2025-10-22 | 7.52 | 7.55 | 0.04 | 0.53% | 7.47 | 7.63 | 45747 | 3458 | 1.11% |
| 2025-10-21 | 7.45 | 7.51 | 0.03 | 0.40% | 7.43 | 7.54 | 40041 | 2993 | 0.97% |
| 2025-10-20 | 7.35 | 7.48 | 0.13 | 1.77% | 7.35 | 7.58 | 38862 | 2903 | 0.95% |
| 2025-10-17 | 7.49 | 7.35 | -0.12 | -1.61% | 7.35 | 7.50 | 39778 | 2950 | 0.97% |
| 2025-10-16 | 7.53 | 7.47 | -0.08 | -1.06% | 7.45 | 7.57 | 32171 | 2411 | 0.78% |
| 2025-10-15 | 7.55 | 7.55 | -0.03 | -0.40% | 7.45 | 7.59 | 49338 | 3709 | 1.20% |
| 2025-10-14 | 7.78 | 7.58 | -0.02 | -0.26% | 7.57 | 7.86 | 58726 | 4519 | 1.43% |
| 2025-10-13 | 7.57 | 7.60 | -0.12 | -1.55% | 7.43 | 7.65 | 62361 | 4708 | 1.52% |
| 2025-10-10 | 7.66 | 7.72 | 0.04 | 0.52% | 7.53 | 7.79 | 68817 | 5277 | 1.67% |
| 2025-10-09 | 7.64 | 7.68 | -0.02 | -0.26% | 7.50 | 7.78 | 89015 | 6792 | 2.17% |
| 2025-09-30 | 7.53 | 7.70 | 0.14 | 1.85% | 7.53 | 7.82 | 84405 | 6492 | 2.05% |
| 2025-09-29 | 7.35 | 7.56 | 0.09 | 1.20% | 7.25 | 7.76 | 160746 | 12052 | 3.91% |
| 2025-09-26 | 7.10 | 7.47 | 0.36 | 5.06% | 7.05 | 7.47 | 156437 | 11554 | 3.81% |
| 2025-09-25 | 7.12 | 7.11 | -0.04 | -0.56% | 7.09 | 7.18 | 46429 | 3309 | 1.13% |
| 2025-09-24 | 7.03 | 7.15 | 0.05 | 0.70% | 7.02 | 7.18 | 59809 | 4254 | 1.46% |
| 2025-09-23 | 7.46 | 7.10 | -0.36 | -4.83% | 7.09 | 7.46 | 114813 | 8200 | 2.79% |
| 2025-09-22 | 7.58 | 7.46 | -0.12 | -1.58% | 7.44 | 7.63 | 62271 | 4660 | 1.52% |
| 2025-09-19 | 7.60 | 7.58 | -0.03 | -0.39% | 7.53 | 7.75 | 73922 | 5619 | 1.80% |
| 2025-09-18 | 7.70 | 7.61 | -0.11 | -1.42% | 7.58 | 7.76 | 71642 | 5498 | 1.74% |
| 2025-09-17 | 7.84 | 7.72 | -0.15 | -1.91% | 7.70 | 7.87 | 83989 | 6517 | 2.04% |
| 2025-09-16 | 7.93 | 7.87 | -0.08 | -1.01% | 7.83 | 7.95 | 61376 | 4836 | 1.49% |
| 2025-09-15 | 7.80 | 7.95 | 0.15 | 1.92% | 7.74 | 7.98 | 88454 | 6993 | 2.15% |
| 2025-09-12 | 7.70 | 7.80 | 0.10 | 1.30% | 7.67 | 7.94 | 83516 | 6528 | 2.03% |
| 2025-09-11 | 7.68 | 7.70 | -0.02 | -0.26% | 7.59 | 7.70 | 58983 | 4512 | 1.44% |
| 2025-09-10 | 7.51 | 7.72 | 0.19 | 2.52% | 7.50 | 7.84 | 84322 | 6461 | 2.05% |
| 2025-09-09 | 7.68 | 7.53 | -0.17 | -2.21% | 7.51 | 7.69 | 83321 | 6316 | 2.03% |
| 2025-09-08 | 7.62 | 7.70 | 0.09 | 1.18% | 7.57 | 7.75 | 70985 | 5424 | 1.73% |