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 | 6.50 | 6.75 | 0.17 | 2.58% | 6.50 | 6.76 | 670074 | 44808 | 4.03% |
| 2025-12-15 | 6.70 | 6.58 | -0.15 | -2.23% | 6.58 | 6.79 | 457177 | 30574 | 2.75% |
| 2025-12-12 | 6.68 | 6.73 | 0.09 | 1.36% | 6.61 | 6.85 | 533830 | 35983 | 3.21% |
| 2025-12-11 | 6.68 | 6.64 | -0.20 | -2.92% | 6.63 | 6.80 | 635100 | 42514 | 3.82% |
| 2025-12-10 | 6.52 | 6.84 | 0.28 | 4.27% | 6.42 | 7.08 | 1096611 | 74116 | 6.59% |
| 2025-12-09 | 6.50 | 6.56 | 0.04 | 0.61% | 6.47 | 6.75 | 598439 | 39750 | 3.60% |
| 2025-12-08 | 6.50 | 6.52 | 0.09 | 1.40% | 6.46 | 6.62 | 428356 | 28091 | 2.58% |
| 2025-12-05 | 6.38 | 6.43 | 0.10 | 1.58% | 6.31 | 6.44 | 268741 | 17121 | 1.62% |
| 2025-12-04 | 6.39 | 6.33 | -0.08 | -1.25% | 6.30 | 6.42 | 267754 | 17002 | 1.61% |
| 2025-12-03 | 6.54 | 6.41 | -0.13 | -1.99% | 6.38 | 6.54 | 340275 | 21889 | 2.05% |
| 2025-12-02 | 6.65 | 6.54 | -0.12 | -1.80% | 6.52 | 6.66 | 370677 | 24270 | 2.23% |
| 2025-12-01 | 6.67 | 6.66 | -0.05 | -0.75% | 6.59 | 6.68 | 364838 | 24236 | 2.19% |
| 2025-11-28 | 6.57 | 6.71 | 0.12 | 1.82% | 6.57 | 6.84 | 616298 | 41387 | 3.71% |
| 2025-11-27 | 6.76 | 6.59 | -0.20 | -2.95% | 6.58 | 6.78 | 568907 | 37808 | 3.42% |
| 2025-11-26 | 6.88 | 6.79 | -0.21 | -3.00% | 6.77 | 7.00 | 741851 | 50973 | 4.46% |
| 2025-11-25 | 6.75 | 7.00 | 0.28 | 4.17% | 6.72 | 7.20 | 1188064 | 83638 | 7.14% |
| 2025-11-24 | 6.45 | 6.72 | 0.34 | 5.33% | 6.39 | 6.75 | 758293 | 50000 | 4.56% |
| 2025-11-21 | 6.50 | 6.38 | -0.22 | -3.33% | 6.37 | 6.65 | 519055 | 33660 | 3.12% |
| 2025-11-20 | 6.75 | 6.60 | -0.12 | -1.79% | 6.55 | 6.75 | 409843 | 27173 | 2.46% |
| 2025-11-19 | 6.85 | 6.72 | -0.16 | -2.33% | 6.68 | 6.86 | 424636 | 28669 | 2.55% |
| 2025-11-18 | 6.78 | 6.88 | 0.06 | 0.88% | 6.73 | 6.93 | 612562 | 41918 | 3.68% |
| 2025-11-17 | 6.65 | 6.82 | 0.17 | 2.56% | 6.65 | 6.82 | 477955 | 32286 | 2.87% |
| 2025-11-14 | 6.71 | 6.65 | -0.11 | -1.63% | 6.65 | 6.75 | 347988 | 23325 | 2.09% |
| 2025-11-13 | 6.75 | 6.76 | 0.03 | 0.45% | 6.64 | 6.77 | 472446 | 31651 | 2.84% |
| 2025-11-12 | 6.88 | 6.73 | -0.19 | -2.75% | 6.69 | 6.92 | 542529 | 36743 | 3.26% |
| 2025-11-11 | 7.00 | 6.92 | -0.10 | -1.42% | 6.90 | 7.02 | 406001 | 28175 | 2.44% |
| 2025-11-10 | 6.96 | 7.02 | 0.05 | 0.72% | 6.91 | 7.03 | 402278 | 28114 | 2.42% |
| 2025-11-07 | 7.03 | 6.97 | -0.07 | -0.99% | 6.96 | 7.04 | 341989 | 23883 | 2.06% |
| 2025-11-06 | 7.14 | 7.04 | -0.09 | -1.26% | 7.00 | 7.15 | 476167 | 33494 | 2.86% |
| 2025-11-05 | 7.06 | 7.13 | -0.02 | -0.28% | 7.03 | 7.15 | 436961 | 31080 | 2.63% |
| 2025-11-04 | 7.20 | 7.15 | -0.12 | -1.65% | 7.03 | 7.23 | 760350 | 54150 | 4.57% |
| 2025-11-03 | 7.04 | 7.27 | 0.23 | 3.27% | 7.04 | 7.32 | 982380 | 70897 | 5.91% |
| 2025-10-31 | 6.85 | 7.04 | 0.20 | 2.92% | 6.85 | 7.12 | 797668 | 56123 | 4.80% |
| 2025-10-30 | 6.88 | 6.84 | -0.09 | -1.30% | 6.81 | 6.97 | 513441 | 35365 | 3.09% |
| 2025-10-29 | 6.98 | 6.93 | -0.07 | -1.00% | 6.88 | 7.01 | 605933 | 41970 | 3.64% |
| 2025-10-28 | 7.00 | 7.00 | -0.06 | -0.85% | 6.97 | 7.09 | 535543 | 37666 | 3.22% |
| 2025-10-27 | 7.01 | 7.06 | 0.00 | 0.00% | 6.92 | 7.10 | 626400 | 43809 | 3.77% |
| 2025-10-24 | 7.22 | 7.06 | -0.18 | -2.49% | 7.03 | 7.24 | 730167 | 51835 | 4.39% |
| 2025-10-23 | 7.17 | 7.24 | 0.04 | 0.56% | 6.98 | 7.25 | 720601 | 51139 | 4.33% |
| 2025-10-22 | 7.26 | 7.20 | -0.11 | -1.50% | 7.18 | 7.37 | 527345 | 38266 | 3.17% |
| 2025-10-21 | 7.25 | 7.31 | 0.02 | 0.27% | 7.17 | 7.33 | 428383 | 31159 | 2.58% |
| 2025-10-20 | 7.22 | 7.29 | 0.11 | 1.53% | 7.21 | 7.34 | 355067 | 25800 | 2.13% |
| 2025-10-17 | 7.40 | 7.18 | -0.25 | -3.36% | 7.16 | 7.47 | 551685 | 40244 | 3.32% |
| 2025-10-16 | 7.56 | 7.43 | -0.13 | -1.72% | 7.40 | 7.62 | 483937 | 36293 | 2.91% |
| 2025-10-15 | 7.50 | 7.56 | 0.07 | 0.93% | 7.38 | 7.56 | 467606 | 34949 | 2.81% |
| 2025-10-14 | 7.73 | 7.49 | -0.17 | -2.22% | 7.47 | 7.83 | 757341 | 57818 | 4.55% |
| 2025-10-13 | 7.50 | 7.66 | -0.28 | -3.53% | 7.50 | 7.77 | 782467 | 59696 | 4.70% |
| 2025-10-10 | 8.23 | 7.94 | -0.31 | -3.76% | 7.93 | 8.23 | 905277 | 72713 | 5.44% |
| 2025-10-09 | 8.12 | 8.25 | -0.03 | -0.36% | 8.00 | 8.36 | 1543156 | 126559 | 9.28% |
| 2025-09-30 | 7.74 | 8.28 | 0.68 | 8.95% | 7.73 | 8.63 | 2509080 | 206750 | 15.08% |
| 2025-09-29 | 7.70 | 7.60 | -0.11 | -1.43% | 7.58 | 7.80 | 545407 | 41632 | 3.28% |
| 2025-09-26 | 7.63 | 7.71 | -0.01 | -0.13% | 7.57 | 7.98 | 976992 | 76491 | 5.87% |
| 2025-09-25 | 7.41 | 7.72 | 0.34 | 4.61% | 7.37 | 7.78 | 1110344 | 85096 | 6.68% |
| 2025-09-24 | 7.33 | 7.38 | 0.03 | 0.41% | 7.27 | 7.42 | 568757 | 41674 | 3.42% |
| 2025-09-23 | 7.66 | 7.35 | -0.35 | -4.55% | 7.23 | 7.69 | 758832 | 56137 | 4.56% |
| 2025-09-22 | 7.87 | 7.70 | -0.27 | -3.39% | 7.68 | 7.88 | 599463 | 46331 | 3.60% |
| 2025-09-19 | 7.88 | 7.97 | 0.07 | 0.89% | 7.63 | 8.02 | 1095162 | 85395 | 6.58% |
| 2025-09-18 | 8.02 | 7.90 | -0.14 | -1.74% | 7.89 | 8.05 | 733871 | 58546 | 4.41% |
| 2025-09-17 | 8.12 | 8.04 | -0.10 | -1.23% | 8.03 | 8.13 | 553243 | 44508 | 3.33% |
| 2025-09-16 | 8.01 | 8.14 | 0.13 | 1.62% | 7.98 | 8.19 | 616091 | 49765 | 3.70% |
| 2025-09-15 | 8.08 | 8.01 | -0.11 | -1.35% | 7.99 | 8.12 | 603333 | 48409 | 3.63% |
| 2025-09-12 | 8.19 | 8.12 | -0.10 | -1.22% | 8.12 | 8.25 | 620031 | 50664 | 3.73% |
| 2025-09-11 | 8.15 | 8.22 | 0.05 | 0.61% | 8.01 | 8.24 | 671105 | 54547 | 4.03% |
| 2025-09-10 | 8.19 | 8.17 | -0.12 | -1.45% | 8.11 | 8.22 | 537542 | 43853 | 3.23% |
| 2025-09-09 | 8.23 | 8.29 | 0.17 | 2.09% | 8.21 | 8.45 | 973721 | 81115 | 5.85% |
| 2025-09-08 | 8.13 | 8.12 | -0.02 | -0.25% | 8.05 | 8.15 | 514452 | 41634 | 3.09% |