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 | 8.03 | 7.53 | -0.48 | -5.99% | 7.42 | 8.05 | 1896066 | 144258 | 11.51% |
| 2025-12-15 | 8.10 | 8.01 | -0.19 | -2.32% | 7.86 | 8.20 | 1384633 | 111263 | 8.41% |
| 2025-12-12 | 7.85 | 8.20 | 0.33 | 4.19% | 7.80 | 8.35 | 2339165 | 190609 | 14.20% |
| 2025-12-11 | 8.16 | 7.87 | -0.26 | -3.20% | 7.86 | 8.19 | 1450061 | 115479 | 8.80% |
| 2025-12-10 | 8.17 | 8.13 | -0.06 | -0.73% | 8.04 | 8.41 | 1757190 | 143976 | 10.67% |
| 2025-12-09 | 8.40 | 8.19 | -0.15 | -1.80% | 8.19 | 8.56 | 2354799 | 196782 | 14.29% |
| 2025-12-08 | 8.15 | 8.34 | 0.34 | 4.25% | 8.15 | 8.59 | 3015704 | 253309 | 18.31% |
| 2025-12-05 | 7.79 | 8.00 | 0.20 | 2.56% | 7.69 | 8.06 | 1965257 | 156241 | 11.93% |
| 2025-12-04 | 8.03 | 7.80 | -0.48 | -5.80% | 7.77 | 8.08 | 2157369 | 170226 | 13.10% |
| 2025-12-03 | 8.09 | 8.28 | 0.05 | 0.61% | 7.84 | 8.50 | 3126519 | 255081 | 18.98% |
| 2025-12-02 | 7.86 | 8.23 | 0.34 | 4.31% | 7.73 | 8.39 | 3345483 | 272726 | 20.31% |
| 2025-12-01 | 7.91 | 7.89 | -0.06 | -0.75% | 7.85 | 8.15 | 2050033 | 162806 | 12.44% |
| 2025-11-28 | 7.72 | 7.95 | 0.17 | 2.19% | 7.62 | 8.08 | 2434612 | 192906 | 14.78% |
| 2025-11-27 | 7.81 | 7.78 | -0.07 | -0.89% | 7.72 | 8.04 | 2504430 | 196903 | 15.20% |
| 2025-11-26 | 8.43 | 7.85 | -0.80 | -9.25% | 7.82 | 8.47 | 3583169 | 286819 | 21.75% |
| 2025-11-25 | 8.66 | 8.65 | -0.57 | -6.18% | 8.38 | 8.92 | 4441932 | 385309 | 26.97% |
| 2025-11-24 | 8.11 | 9.22 | 1.07 | 13.13% | 7.96 | 9.65 | 5696278 | 480745 | 34.58% |
| 2025-11-21 | 7.43 | 8.15 | 0.58 | 7.66% | 7.27 | 8.66 | 5348852 | 425764 | 32.47% |
| 2025-11-20 | 7.60 | 7.57 | -0.25 | -3.20% | 7.48 | 7.75 | 3302355 | 250909 | 20.05% |
| 2025-11-19 | 6.87 | 7.82 | 0.97 | 14.16% | 6.85 | 8.18 | 5209895 | 391762 | 31.63% |
| 2025-11-18 | 7.13 | 6.85 | -0.28 | -3.93% | 6.79 | 7.18 | 1816139 | 124997 | 11.03% |
| 2025-11-17 | 7.11 | 7.13 | 0.49 | 7.38% | 7.09 | 7.44 | 3226002 | 233271 | 19.58% |
| 2025-11-14 | 6.56 | 6.64 | 0.05 | 0.76% | 6.54 | 6.72 | 583084 | 38826 | 3.54% |
| 2025-11-13 | 6.55 | 6.59 | 0.03 | 0.46% | 6.52 | 6.63 | 385191 | 25377 | 2.34% |
| 2025-11-12 | 6.65 | 6.56 | -0.10 | -1.50% | 6.48 | 6.67 | 621010 | 40669 | 3.77% |
| 2025-11-11 | 6.71 | 6.66 | -0.04 | -0.60% | 6.64 | 6.74 | 424427 | 28336 | 2.58% |
| 2025-11-10 | 6.78 | 6.70 | -0.07 | -1.03% | 6.62 | 6.80 | 687921 | 45904 | 4.18% |
| 2025-11-07 | 6.82 | 6.77 | -0.08 | -1.17% | 6.77 | 6.92 | 804202 | 54967 | 4.88% |
| 2025-11-06 | 6.91 | 6.85 | -0.09 | -1.30% | 6.80 | 6.93 | 716084 | 49036 | 4.35% |
| 2025-11-05 | 6.76 | 6.94 | 0.10 | 1.46% | 6.73 | 7.01 | 1034672 | 71359 | 6.28% |
| 2025-11-04 | 6.84 | 6.84 | -0.05 | -0.73% | 6.79 | 6.92 | 779389 | 53421 | 4.73% |
| 2025-11-03 | 6.75 | 6.89 | 0.15 | 2.23% | 6.75 | 6.90 | 1006213 | 68817 | 6.11% |
| 2025-10-31 | 6.86 | 6.74 | -0.10 | -1.46% | 6.74 | 6.90 | 794755 | 53955 | 4.82% |
| 2025-10-30 | 6.93 | 6.84 | -0.16 | -2.29% | 6.81 | 6.95 | 1023408 | 70394 | 6.21% |
| 2025-10-29 | 6.92 | 7.00 | 0.02 | 0.29% | 6.82 | 7.08 | 1798427 | 124575 | 10.92% |
| 2025-10-28 | 6.74 | 6.98 | 0.45 | 6.89% | 6.70 | 7.29 | 2943612 | 205082 | 17.87% |
| 2025-10-27 | 6.47 | 6.53 | 0.08 | 1.24% | 6.45 | 6.54 | 560664 | 36518 | 3.40% |
| 2025-10-24 | 6.40 | 6.45 | 0.07 | 1.10% | 6.40 | 6.51 | 478004 | 30930 | 2.90% |
| 2025-10-23 | 6.43 | 6.38 | -0.08 | -1.24% | 6.26 | 6.44 | 484611 | 30634 | 2.94% |
| 2025-10-22 | 6.46 | 6.46 | -0.05 | -0.77% | 6.44 | 6.51 | 418558 | 27056 | 2.54% |
| 2025-10-21 | 6.32 | 6.51 | 0.16 | 2.52% | 6.31 | 6.55 | 786090 | 51092 | 4.77% |
| 2025-10-20 | 6.25 | 6.35 | 0.11 | 1.76% | 6.25 | 6.36 | 381040 | 24036 | 2.31% |
| 2025-10-17 | 6.36 | 6.24 | -0.15 | -2.35% | 6.23 | 6.42 | 472200 | 29836 | 2.87% |
| 2025-10-16 | 6.50 | 6.39 | -0.11 | -1.69% | 6.35 | 6.51 | 483274 | 30972 | 2.93% |
| 2025-10-15 | 6.46 | 6.50 | -0.04 | -0.61% | 6.37 | 6.55 | 695181 | 44945 | 4.22% |
| 2025-10-14 | 6.44 | 6.54 | 0.11 | 1.71% | 6.42 | 6.61 | 1085836 | 70954 | 6.59% |
| 2025-10-13 | 6.19 | 6.43 | 0.04 | 0.63% | 6.14 | 6.44 | 645050 | 40975 | 3.92% |
| 2025-10-10 | 6.34 | 6.39 | 0.02 | 0.31% | 6.32 | 6.42 | 590879 | 37655 | 3.59% |
| 2025-10-09 | 6.30 | 6.37 | 0.09 | 1.43% | 6.25 | 6.39 | 559550 | 35483 | 3.40% |
| 2025-09-30 | 6.17 | 6.28 | 0.09 | 1.45% | 6.17 | 6.32 | 510125 | 31960 | 3.10% |
| 2025-09-29 | 6.15 | 6.19 | 0.02 | 0.32% | 6.07 | 6.19 | 432857 | 26600 | 2.63% |
| 2025-09-26 | 6.18 | 6.17 | -0.01 | -0.16% | 6.14 | 6.32 | 586873 | 36558 | 3.56% |
| 2025-09-25 | 6.22 | 6.18 | -0.09 | -1.44% | 6.18 | 6.30 | 383727 | 23892 | 2.33% |
| 2025-09-24 | 6.15 | 6.27 | 0.09 | 1.46% | 6.10 | 6.27 | 451178 | 28030 | 2.74% |
| 2025-09-23 | 6.35 | 6.18 | -0.15 | -2.37% | 6.05 | 6.39 | 756256 | 46579 | 4.59% |
| 2025-09-22 | 6.29 | 6.33 | 0.03 | 0.48% | 6.20 | 6.34 | 542032 | 33933 | 3.29% |
| 2025-09-19 | 6.36 | 6.30 | -0.06 | -0.94% | 6.28 | 6.46 | 525495 | 33392 | 3.19% |
| 2025-09-18 | 6.46 | 6.36 | -0.10 | -1.55% | 6.31 | 6.57 | 865885 | 55992 | 5.26% |
| 2025-09-17 | 6.48 | 6.46 | -0.07 | -1.07% | 6.43 | 6.51 | 493311 | 31892 | 2.99% |
| 2025-09-16 | 6.49 | 6.53 | 0.04 | 0.62% | 6.40 | 6.54 | 582167 | 37662 | 3.53% |
| 2025-09-15 | 6.49 | 6.49 | -0.01 | -0.15% | 6.43 | 6.54 | 448773 | 29067 | 2.72% |
| 2025-09-12 | 6.50 | 6.50 | 0.00 | 0.00% | 6.48 | 6.58 | 556359 | 36325 | 3.38% |
| 2025-09-11 | 6.40 | 6.50 | 0.10 | 1.56% | 6.34 | 6.50 | 616067 | 39678 | 3.74% |
| 2025-09-10 | 6.44 | 6.40 | -0.06 | -0.93% | 6.31 | 6.50 | 649554 | 41560 | 3.94% |
| 2025-09-09 | 6.55 | 6.46 | -0.10 | -1.52% | 6.44 | 6.60 | 608618 | 39665 | 3.69% |
| 2025-09-08 | 6.59 | 6.56 | -0.02 | -0.30% | 6.48 | 6.63 | 598326 | 39231 | 3.63% |