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 | 7.76 | 7.36 | -0.59 | -7.42% | 7.24 | 7.79 | 1417331 | 105387 | 14.17% |
| 2025-12-15 | 7.80 | 7.95 | 0.07 | 0.89% | 7.54 | 8.04 | 1313663 | 103271 | 13.13% |
| 2025-12-12 | 7.52 | 7.88 | 0.36 | 4.79% | 7.50 | 8.65 | 1703575 | 136870 | 17.03% |
| 2025-12-11 | 7.85 | 7.52 | -0.31 | -3.96% | 7.48 | 7.89 | 1100040 | 83621 | 11.00% |
| 2025-12-10 | 7.86 | 7.83 | -0.06 | -0.76% | 7.66 | 8.08 | 1302728 | 102430 | 13.02% |
| 2025-12-09 | 8.07 | 7.89 | -0.21 | -2.59% | 7.88 | 8.31 | 1612713 | 129657 | 16.12% |
| 2025-12-08 | 8.23 | 8.10 | 0.12 | 1.50% | 8.05 | 8.71 | 2293408 | 190570 | 22.92% |
| 2025-12-05 | 7.71 | 7.98 | 0.41 | 5.42% | 7.38 | 8.07 | 1970288 | 154787 | 19.69% |
| 2025-12-04 | 7.67 | 7.57 | -0.33 | -4.18% | 7.51 | 7.91 | 1648000 | 126365 | 16.47% |
| 2025-12-03 | 8.12 | 7.90 | -0.59 | -6.95% | 7.82 | 8.22 | 2326016 | 185785 | 23.25% |
| 2025-12-02 | 7.88 | 8.49 | 0.69 | 8.85% | 7.58 | 8.95 | 3461170 | 284606 | 34.60% |
| 2025-12-01 | 8.00 | 7.80 | 0.31 | 4.14% | 7.75 | 8.72 | 3211066 | 259924 | 32.10% |
| 2025-11-28 | 6.63 | 7.49 | 0.89 | 13.48% | 6.60 | 7.68 | 2813002 | 205384 | 28.12% |
| 2025-11-27 | 6.75 | 6.60 | -0.28 | -4.07% | 6.59 | 6.80 | 1035179 | 68919 | 10.35% |
| 2025-11-26 | 7.13 | 6.88 | -0.30 | -4.18% | 6.79 | 7.13 | 1473772 | 101822 | 14.73% |
| 2025-11-25 | 7.10 | 7.18 | -0.23 | -3.10% | 6.92 | 7.36 | 2157302 | 154629 | 21.56% |
| 2025-11-24 | 7.14 | 7.41 | 0.39 | 5.56% | 7.02 | 7.58 | 2415071 | 175545 | 24.14% |
| 2025-11-21 | 6.80 | 7.02 | 0.10 | 1.45% | 6.66 | 7.24 | 2315369 | 161418 | 23.14% |
| 2025-11-20 | 7.00 | 6.92 | -0.36 | -4.95% | 6.80 | 7.24 | 2427091 | 169632 | 24.26% |
| 2025-11-19 | 6.05 | 7.28 | 1.21 | 19.93% | 6.04 | 7.28 | 2496089 | 175776 | 24.95% |
| 2025-11-18 | 6.15 | 6.07 | -0.15 | -2.41% | 6.05 | 6.19 | 353955 | 21530 | 3.54% |
| 2025-11-17 | 6.08 | 6.22 | 0.26 | 4.36% | 6.05 | 6.24 | 717713 | 44368 | 7.17% |
| 2025-11-14 | 5.94 | 5.96 | 0.01 | 0.17% | 5.91 | 6.05 | 257826 | 15460 | 2.58% |
| 2025-11-13 | 5.93 | 5.95 | 0.04 | 0.68% | 5.89 | 5.99 | 192863 | 11477 | 1.93% |
| 2025-11-12 | 5.94 | 5.91 | -0.05 | -0.84% | 5.80 | 5.95 | 282085 | 16564 | 2.82% |
| 2025-11-11 | 6.01 | 5.96 | -0.05 | -0.83% | 5.95 | 6.04 | 195746 | 11715 | 1.96% |
| 2025-11-10 | 6.04 | 6.01 | 0.02 | 0.33% | 5.97 | 6.09 | 200927 | 12098 | 2.01% |
| 2025-11-07 | 5.93 | 5.99 | 0.02 | 0.34% | 5.92 | 6.03 | 208011 | 12453 | 2.08% |
| 2025-11-06 | 6.00 | 5.97 | -0.05 | -0.83% | 5.93 | 6.02 | 201852 | 12038 | 2.02% |
| 2025-11-05 | 5.94 | 6.02 | 0.02 | 0.33% | 5.91 | 6.04 | 190685 | 11429 | 1.91% |
| 2025-11-04 | 6.05 | 6.00 | -0.08 | -1.32% | 5.95 | 6.07 | 223790 | 13413 | 2.24% |
| 2025-11-03 | 5.98 | 6.08 | 0.17 | 2.88% | 5.94 | 6.09 | 357786 | 21537 | 3.58% |
| 2025-10-31 | 5.92 | 5.91 | -0.03 | -0.51% | 5.87 | 5.94 | 205024 | 12129 | 2.05% |
| 2025-10-30 | 5.92 | 5.94 | -0.13 | -2.14% | 5.87 | 6.04 | 347582 | 20590 | 3.47% |
| 2025-10-29 | 6.16 | 6.07 | -0.09 | -1.46% | 6.03 | 6.16 | 348553 | 21153 | 3.48% |
| 2025-10-28 | 5.94 | 6.16 | 0.20 | 3.36% | 5.94 | 6.22 | 575671 | 35264 | 5.75% |
| 2025-10-27 | 5.88 | 5.96 | 0.06 | 1.02% | 5.86 | 5.97 | 248606 | 14716 | 2.49% |
| 2025-10-24 | 5.95 | 5.90 | 0.10 | 1.72% | 5.88 | 6.10 | 387228 | 23168 | 3.87% |
| 2025-10-23 | 5.80 | 5.80 | -0.01 | -0.17% | 5.68 | 5.82 | 149751 | 8585 | 1.50% |
| 2025-10-22 | 5.80 | 5.81 | -0.02 | -0.34% | 5.77 | 5.87 | 104627 | 6089 | 1.05% |
| 2025-10-21 | 5.78 | 5.83 | 0.05 | 0.87% | 5.75 | 5.83 | 122819 | 7129 | 1.23% |
| 2025-10-20 | 5.66 | 5.78 | 0.17 | 3.03% | 5.66 | 5.81 | 155639 | 8936 | 1.56% |
| 2025-10-17 | 5.78 | 5.61 | -0.17 | -2.94% | 5.61 | 5.83 | 169035 | 9655 | 1.69% |
| 2025-10-16 | 5.88 | 5.78 | -0.11 | -1.87% | 5.78 | 5.92 | 150437 | 8773 | 1.50% |
| 2025-10-15 | 5.87 | 5.89 | 0.00 | 0.00% | 5.80 | 5.94 | 144830 | 8500 | 1.45% |
| 2025-10-14 | 6.00 | 5.89 | -0.09 | -1.51% | 5.88 | 6.06 | 215635 | 12867 | 2.16% |
| 2025-10-13 | 5.76 | 5.98 | 0.07 | 1.18% | 5.66 | 5.98 | 225862 | 13301 | 2.26% |
| 2025-10-10 | 5.93 | 5.91 | -0.06 | -1.01% | 5.89 | 5.98 | 179234 | 10621 | 1.79% |
| 2025-10-09 | 5.94 | 5.97 | 0.03 | 0.51% | 5.88 | 5.98 | 204616 | 12159 | 2.05% |
| 2025-09-30 | 5.80 | 5.94 | 0.12 | 2.06% | 5.80 | 5.98 | 228500 | 13529 | 2.28% |
| 2025-09-29 | 5.77 | 5.82 | 0.01 | 0.17% | 5.62 | 5.85 | 225739 | 12976 | 2.26% |
| 2025-09-26 | 5.84 | 5.81 | -0.07 | -1.19% | 5.76 | 5.91 | 222183 | 12928 | 2.22% |
| 2025-09-25 | 6.00 | 5.88 | -0.14 | -2.33% | 5.87 | 6.01 | 228150 | 13518 | 2.28% |
| 2025-09-24 | 5.80 | 6.02 | 0.19 | 3.26% | 5.75 | 6.02 | 229162 | 13585 | 2.29% |
| 2025-09-23 | 6.00 | 5.83 | -0.19 | -3.16% | 5.72 | 6.00 | 277091 | 16102 | 2.77% |
| 2025-09-22 | 5.91 | 6.02 | 0.09 | 1.52% | 5.82 | 6.03 | 245657 | 14550 | 2.46% |
| 2025-09-19 | 6.07 | 5.93 | -0.16 | -2.63% | 5.91 | 6.16 | 314243 | 18871 | 3.14% |
| 2025-09-18 | 6.19 | 6.09 | -0.10 | -1.62% | 6.06 | 6.23 | 300913 | 18516 | 3.01% |
| 2025-09-17 | 6.20 | 6.19 | -0.04 | -0.64% | 6.16 | 6.21 | 183029 | 11308 | 1.83% |
| 2025-09-16 | 6.18 | 6.23 | 0.05 | 0.81% | 6.12 | 6.24 | 219866 | 13577 | 2.20% |
| 2025-09-15 | 6.28 | 6.18 | -0.05 | -0.80% | 6.16 | 6.30 | 193843 | 12035 | 1.94% |
| 2025-09-12 | 6.25 | 6.23 | -0.05 | -0.80% | 6.22 | 6.29 | 223193 | 13957 | 2.23% |
| 2025-09-11 | 6.23 | 6.28 | 0.06 | 0.96% | 6.12 | 6.28 | 222620 | 13837 | 2.23% |
| 2025-09-10 | 6.22 | 6.22 | -0.01 | -0.16% | 6.20 | 6.30 | 173869 | 10839 | 1.74% |
| 2025-09-09 | 6.41 | 6.23 | -0.13 | -2.04% | 6.22 | 6.42 | 256119 | 16180 | 2.56% |
| 2025-09-08 | 6.25 | 6.36 | 0.18 | 2.91% | 6.21 | 6.37 | 326759 | 20541 | 3.27% |