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 | 7.04 | 6.74 | -0.30 | -4.26% | 6.70 | 7.04 | 384964 | 26210 | 2.99% |
| 2025-12-15 | 6.98 | 7.04 | 0.00 | 0.00% | 6.82 | 7.12 | 389714 | 27242 | 3.03% |
| 2025-12-12 | 6.87 | 7.04 | 0.18 | 2.62% | 6.78 | 7.16 | 457940 | 31957 | 3.56% |
| 2025-12-11 | 7.14 | 6.86 | -0.25 | -3.52% | 6.84 | 7.15 | 460177 | 31901 | 3.57% |
| 2025-12-10 | 7.17 | 7.11 | -0.11 | -1.52% | 7.05 | 7.23 | 487909 | 34623 | 3.79% |
| 2025-12-09 | 7.51 | 7.22 | -0.29 | -3.86% | 7.17 | 7.52 | 679847 | 49510 | 5.28% |
| 2025-12-08 | 7.35 | 7.51 | 0.21 | 2.88% | 7.32 | 7.54 | 699922 | 52192 | 5.44% |
| 2025-12-05 | 7.26 | 7.30 | 0.05 | 0.69% | 7.06 | 7.32 | 458930 | 33101 | 3.57% |
| 2025-12-04 | 7.38 | 7.25 | -0.31 | -4.10% | 7.20 | 7.44 | 709105 | 51599 | 5.51% |
| 2025-12-03 | 7.45 | 7.56 | 0.15 | 2.02% | 7.40 | 7.88 | 1106559 | 84891 | 8.60% |
| 2025-12-02 | 7.33 | 7.41 | 0.08 | 1.09% | 7.15 | 7.46 | 569975 | 41793 | 4.43% |
| 2025-12-01 | 7.33 | 7.33 | 0.00 | 0.00% | 7.26 | 7.40 | 450691 | 32992 | 3.50% |
| 2025-11-28 | 7.30 | 7.33 | -0.01 | -0.14% | 7.16 | 7.36 | 470458 | 34190 | 3.65% |
| 2025-11-27 | 7.62 | 7.34 | -0.41 | -5.29% | 7.31 | 7.64 | 879909 | 64888 | 6.84% |
| 2025-11-26 | 7.36 | 7.75 | 0.35 | 4.73% | 7.30 | 8.05 | 1356821 | 104934 | 10.54% |
| 2025-11-25 | 7.19 | 7.40 | 0.26 | 3.64% | 7.13 | 7.46 | 789408 | 58107 | 6.13% |
| 2025-11-24 | 7.04 | 7.14 | 0.07 | 0.99% | 6.94 | 7.25 | 591306 | 41990 | 4.59% |
| 2025-11-21 | 7.26 | 7.07 | -0.22 | -3.02% | 7.02 | 7.52 | 782652 | 56928 | 6.08% |
| 2025-11-20 | 7.25 | 7.29 | 0.09 | 1.25% | 7.15 | 7.47 | 666109 | 48748 | 5.17% |
| 2025-11-19 | 7.33 | 7.20 | -0.15 | -2.04% | 7.14 | 7.43 | 579102 | 41892 | 4.50% |
| 2025-11-18 | 7.63 | 7.35 | -0.34 | -4.42% | 7.30 | 7.67 | 869220 | 64320 | 6.75% |
| 2025-11-17 | 7.64 | 7.69 | -0.19 | -2.41% | 7.63 | 7.85 | 874334 | 67267 | 6.79% |
| 2025-11-14 | 7.52 | 7.88 | 0.22 | 2.87% | 7.49 | 8.38 | 1538069 | 122893 | 11.95% |
| 2025-11-13 | 7.53 | 7.66 | 0.06 | 0.79% | 7.40 | 7.82 | 1000424 | 76247 | 7.77% |
| 2025-11-12 | 7.81 | 7.60 | -0.26 | -3.31% | 7.40 | 7.88 | 1089494 | 82394 | 8.46% |
| 2025-11-11 | 7.89 | 7.86 | -0.10 | -1.26% | 7.60 | 8.08 | 1075194 | 84015 | 8.35% |
| 2025-11-10 | 7.85 | 7.96 | 0.06 | 0.76% | 7.75 | 8.09 | 1040060 | 82362 | 8.08% |
| 2025-11-07 | 8.25 | 7.90 | -0.51 | -6.06% | 7.81 | 8.26 | 1632937 | 130448 | 12.69% |
| 2025-11-06 | 8.90 | 8.41 | -0.73 | -7.99% | 8.39 | 8.95 | 2044492 | 174592 | 15.88% |
| 2025-11-05 | 8.60 | 9.14 | 0.29 | 3.28% | 8.50 | 9.64 | 2632290 | 242393 | 20.45% |
| 2025-11-04 | 8.61 | 8.85 | 0.06 | 0.68% | 8.32 | 8.98 | 1885951 | 162372 | 14.65% |
| 2025-11-03 | 8.68 | 8.79 | 0.06 | 0.69% | 8.50 | 8.94 | 1526981 | 133260 | 11.86% |
| 2025-10-31 | 8.90 | 8.73 | -0.03 | -0.34% | 8.63 | 9.10 | 2018882 | 179349 | 15.68% |
| 2025-10-30 | 9.01 | 8.76 | -0.35 | -3.84% | 8.72 | 9.12 | 1398761 | 124037 | 10.87% |
| 2025-10-29 | 9.40 | 9.11 | -0.21 | -2.25% | 8.96 | 9.45 | 1802732 | 163774 | 14.00% |
| 2025-10-28 | 9.85 | 9.32 | -0.11 | -1.17% | 9.07 | 9.96 | 3255576 | 305421 | 25.29% |
| 2025-10-27 | 8.02 | 9.43 | 1.57 | 19.97% | 8.02 | 9.43 | 3281110 | 287541 | 25.49% |
| 2025-10-24 | 8.26 | 7.86 | -0.20 | -2.48% | 7.81 | 8.43 | 1571611 | 125820 | 12.21% |
| 2025-10-23 | 8.41 | 8.06 | -0.52 | -6.06% | 7.80 | 8.65 | 2061622 | 167451 | 16.02% |
| 2025-10-22 | 8.69 | 8.58 | -0.40 | -4.45% | 8.56 | 9.59 | 2507608 | 222708 | 19.48% |
| 2025-10-21 | 8.58 | 8.98 | 0.51 | 6.02% | 8.31 | 9.29 | 2935694 | 261373 | 22.81% |
| 2025-10-20 | 8.64 | 8.47 | -0.02 | -0.24% | 8.30 | 9.10 | 2537119 | 220255 | 19.71% |
| 2025-10-17 | 8.83 | 8.49 | -0.51 | -5.67% | 8.38 | 9.38 | 3106955 | 272809 | 24.14% |
| 2025-10-16 | 8.11 | 9.00 | 0.89 | 10.97% | 7.86 | 9.31 | 4185580 | 361169 | 32.52% |
| 2025-10-15 | 6.80 | 8.11 | 1.35 | 19.97% | 6.77 | 8.11 | 3103486 | 238064 | 24.11% |
| 2025-10-14 | 6.96 | 6.76 | -0.05 | -0.73% | 6.69 | 7.25 | 1837314 | 127048 | 14.27% |
| 2025-10-13 | 6.56 | 6.81 | -0.10 | -1.45% | 6.56 | 6.90 | 1471540 | 99778 | 11.43% |
| 2025-10-10 | 7.51 | 6.91 | -0.65 | -8.60% | 6.84 | 7.72 | 2286857 | 162114 | 17.77% |
| 2025-10-09 | 7.65 | 7.56 | -0.09 | -1.18% | 7.54 | 8.26 | 2555075 | 199180 | 19.85% |
| 2025-09-30 | 7.58 | 7.65 | 0.15 | 2.00% | 7.57 | 8.28 | 2829508 | 223913 | 21.98% |
| 2025-09-29 | 7.66 | 7.50 | -0.33 | -4.21% | 7.39 | 8.08 | 3024604 | 231688 | 23.50% |
| 2025-09-26 | 8.65 | 7.83 | -1.17 | -13.00% | 7.53 | 8.72 | 3740742 | 294190 | 29.06% |
| 2025-09-25 | 9.10 | 9.00 | 0.43 | 5.02% | 8.81 | 10.28 | 4848336 | 460542 | 37.67% |
| 2025-09-24 | 7.08 | 8.57 | 1.43 | 20.03% | 7.08 | 8.57 | 3003356 | 240032 | 23.33% |
| 2025-09-23 | 6.80 | 7.14 | 1.19 | 20.00% | 6.00 | 7.14 | 4173224 | 274962 | 32.42% |
| 2025-09-22 | 5.95 | 5.95 | 0.99 | 19.96% | 5.95 | 5.95 | 219552 | 13063 | 1.71% |