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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.39 | 8.10 | 0.73 | 9.91% | 7.22 | 8.17 | 1431154 | 111660 | 11.03% |
| 2025-12-16 | 7.82 | 7.37 | -0.31 | -4.04% | 7.20 | 7.82 | 797572 | 59417 | 6.15% |
| 2025-12-15 | 7.57 | 7.68 | -0.04 | -0.52% | 7.57 | 7.81 | 572338 | 44060 | 4.41% |
| 2025-12-12 | 7.05 | 7.72 | 0.71 | 10.13% | 7.04 | 7.95 | 1327427 | 101487 | 10.23% |
| 2025-12-11 | 7.27 | 7.01 | -0.25 | -3.44% | 7.00 | 7.33 | 346906 | 24652 | 2.67% |
| 2025-12-10 | 7.29 | 7.26 | -0.06 | -0.82% | 7.18 | 7.38 | 293711 | 21329 | 2.26% |
| 2025-12-09 | 7.38 | 7.32 | -0.06 | -0.81% | 7.28 | 7.50 | 436123 | 32182 | 3.36% |
| 2025-12-08 | 7.08 | 7.38 | 0.31 | 4.38% | 7.07 | 7.43 | 568949 | 41281 | 4.38% |
| 2025-12-05 | 6.95 | 7.07 | 0.08 | 1.14% | 6.89 | 7.14 | 283150 | 19899 | 2.18% |
| 2025-12-04 | 7.16 | 6.99 | -0.14 | -1.96% | 6.96 | 7.24 | 297619 | 20918 | 2.29% |
| 2025-12-03 | 7.29 | 7.13 | -0.15 | -2.06% | 7.11 | 7.47 | 396857 | 28817 | 3.06% |
| 2025-12-02 | 7.10 | 7.28 | 0.13 | 1.82% | 7.00 | 7.45 | 511743 | 36938 | 3.94% |
| 2025-12-01 | 7.09 | 7.15 | 0.06 | 0.85% | 7.09 | 7.26 | 384118 | 27524 | 2.96% |
| 2025-11-28 | 6.77 | 7.09 | 0.27 | 3.96% | 6.73 | 7.10 | 566437 | 39380 | 4.36% |
| 2025-11-27 | 6.75 | 6.82 | 0.04 | 0.59% | 6.75 | 6.86 | 275815 | 18756 | 2.13% |
| 2025-11-26 | 6.79 | 6.78 | -0.02 | -0.29% | 6.77 | 6.91 | 338651 | 23156 | 2.61% |
| 2025-11-25 | 6.66 | 6.80 | 0.15 | 2.26% | 6.66 | 6.98 | 466608 | 31967 | 3.60% |
| 2025-11-24 | 6.60 | 6.65 | 0.07 | 1.06% | 6.47 | 6.70 | 365571 | 24039 | 2.82% |
| 2025-11-21 | 6.89 | 6.58 | -0.46 | -6.53% | 6.57 | 6.90 | 592154 | 39708 | 4.56% |
| 2025-11-20 | 7.40 | 7.04 | 0.04 | 0.57% | 7.02 | 7.50 | 440822 | 31478 | 3.40% |
| 2025-11-19 | 7.30 | 7.00 | -0.32 | -4.37% | 6.93 | 7.32 | 649085 | 45864 | 5.00% |
| 2025-11-18 | 7.49 | 7.32 | -0.17 | -2.27% | 7.28 | 7.57 | 477627 | 35314 | 3.68% |
| 2025-11-17 | 7.28 | 7.49 | 0.24 | 3.31% | 7.26 | 7.55 | 627479 | 46533 | 4.84% |
| 2025-11-14 | 7.52 | 7.25 | -0.41 | -5.35% | 7.23 | 7.59 | 985267 | 72727 | 7.59% |
| 2025-11-13 | 7.90 | 7.66 | 0.07 | 0.92% | 7.63 | 8.00 | 1003692 | 78726 | 7.73% |
| 2025-11-12 | 7.68 | 7.59 | -0.18 | -2.32% | 7.40 | 7.81 | 711287 | 54218 | 5.48% |
| 2025-11-11 | 7.82 | 7.77 | -0.05 | -0.64% | 7.71 | 8.05 | 837067 | 65908 | 6.45% |
| 2025-11-10 | 7.70 | 7.82 | 0.10 | 1.30% | 7.65 | 7.89 | 662942 | 51480 | 5.11% |
| 2025-11-07 | 7.97 | 7.72 | -0.38 | -4.69% | 7.72 | 8.02 | 959059 | 74933 | 7.39% |
| 2025-11-06 | 7.65 | 8.10 | 0.38 | 4.92% | 7.56 | 8.35 | 1528330 | 121545 | 11.78% |
| 2025-11-05 | 7.68 | 7.72 | -0.16 | -2.03% | 7.50 | 7.88 | 955639 | 73416 | 7.36% |
| 2025-11-04 | 7.95 | 7.88 | -0.02 | -0.25% | 7.69 | 8.00 | 1029496 | 80684 | 7.93% |
| 2025-11-03 | 7.70 | 7.90 | 0.04 | 0.51% | 7.55 | 8.11 | 1404392 | 109904 | 10.82% |
| 2025-10-31 | 7.88 | 7.86 | 0.09 | 1.16% | 7.78 | 8.14 | 1537888 | 122255 | 11.85% |
| 2025-10-30 | 8.13 | 7.77 | -0.38 | -4.66% | 7.70 | 8.36 | 1916982 | 152469 | 14.77% |
| 2025-10-29 | 8.45 | 8.15 | -0.53 | -6.11% | 7.85 | 8.60 | 3022335 | 246443 | 23.29% |
| 2025-10-28 | 7.38 | 8.68 | 1.45 | 20.06% | 7.11 | 8.68 | 3590922 | 287348 | 27.67% |
| 2025-10-27 | 7.49 | 7.23 | -0.13 | -1.77% | 7.08 | 7.77 | 2538888 | 186752 | 19.56% |
| 2025-10-24 | 6.11 | 7.36 | 1.23 | 20.07% | 6.07 | 7.36 | 1779264 | 125137 | 13.71% |
| 2025-10-23 | 6.07 | 6.13 | 0.01 | 0.16% | 5.95 | 6.14 | 294885 | 17814 | 2.27% |
| 2025-10-22 | 6.26 | 6.12 | -0.19 | -3.01% | 6.06 | 6.28 | 396134 | 24284 | 3.05% |
| 2025-10-21 | 6.14 | 6.31 | 0.23 | 3.78% | 6.09 | 6.46 | 680501 | 43018 | 5.24% |
| 2025-10-20 | 5.97 | 6.08 | 0.20 | 3.40% | 5.93 | 6.12 | 363661 | 21985 | 2.80% |
| 2025-10-17 | 6.24 | 5.88 | -0.36 | -5.77% | 5.85 | 6.27 | 493379 | 29742 | 3.80% |
| 2025-10-16 | 6.50 | 6.24 | -0.28 | -4.29% | 6.20 | 6.50 | 504386 | 31887 | 3.89% |
| 2025-10-15 | 6.43 | 6.52 | 0.18 | 2.84% | 6.14 | 6.55 | 609943 | 38603 | 4.70% |
| 2025-10-14 | 6.51 | 6.34 | -0.19 | -2.91% | 6.30 | 6.79 | 646246 | 42098 | 4.98% |
| 2025-10-13 | 6.31 | 6.53 | -0.03 | -0.46% | 6.23 | 6.58 | 712500 | 45784 | 5.49% |
| 2025-10-10 | 6.50 | 6.56 | 0.04 | 0.61% | 6.45 | 6.89 | 960892 | 64038 | 7.40% |
| 2025-10-09 | 6.78 | 6.52 | -0.05 | -0.76% | 6.40 | 6.78 | 1105615 | 72897 | 8.52% |
| 2025-09-30 | 5.95 | 6.57 | 0.63 | 10.61% | 5.95 | 6.74 | 1509786 | 95778 | 11.63% |
| 2025-09-29 | 5.95 | 5.94 | -0.02 | -0.34% | 5.82 | 6.02 | 538558 | 31957 | 4.15% |
| 2025-09-26 | 6.10 | 5.96 | -0.12 | -1.97% | 5.94 | 6.11 | 604143 | 36263 | 4.66% |
| 2025-09-25 | 6.07 | 6.08 | 0.04 | 0.66% | 6.02 | 6.28 | 1031798 | 63462 | 7.95% |
| 2025-09-24 | 5.83 | 6.04 | 0.16 | 2.72% | 5.69 | 6.15 | 1403461 | 83667 | 10.81% |
| 2025-09-23 | 5.42 | 5.88 | 0.51 | 9.50% | 5.42 | 6.09 | 1804109 | 106024 | 13.90% |
| 2025-09-22 | 5.42 | 5.37 | -0.05 | -0.92% | 5.30 | 5.44 | 327418 | 17516 | 2.52% |
| 2025-09-19 | 5.59 | 5.42 | -0.15 | -2.69% | 5.40 | 5.63 | 407975 | 22391 | 3.14% |
| 2025-09-18 | 5.58 | 5.57 | -0.04 | -0.71% | 5.51 | 5.75 | 728924 | 41003 | 5.62% |
| 2025-09-17 | 5.40 | 5.61 | 0.17 | 3.13% | 5.36 | 5.65 | 723201 | 39982 | 5.57% |
| 2025-09-16 | 5.35 | 5.44 | 0.13 | 2.45% | 5.29 | 5.50 | 550368 | 29823 | 4.24% |
| 2025-09-15 | 5.26 | 5.31 | 0.03 | 0.57% | 5.26 | 5.43 | 322731 | 17213 | 2.49% |
| 2025-09-12 | 5.31 | 5.28 | -0.06 | -1.12% | 5.24 | 5.34 | 338080 | 17899 | 2.61% |
| 2025-09-11 | 5.26 | 5.34 | 0.06 | 1.14% | 5.21 | 5.35 | 304269 | 16110 | 2.34% |
| 2025-09-10 | 5.28 | 5.28 | -0.01 | -0.19% | 5.22 | 5.31 | 245945 | 12951 | 1.90% |
| 2025-09-09 | 5.36 | 5.29 | -0.08 | -1.49% | 5.26 | 5.41 | 358761 | 19126 | 2.76% |
| 2025-09-08 | 5.42 | 5.37 | -0.07 | -1.29% | 5.33 | 5.45 | 360521 | 19345 | 2.78% |