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 | 6.33 | 6.44 | 0.11 | 1.74% | 6.21 | 6.54 | 563179 | 36054 | 3.29% |
| 2025-12-15 | 6.33 | 6.33 | 0.02 | 0.32% | 6.27 | 6.39 | 186979 | 11863 | 1.09% |
| 2025-12-12 | 6.33 | 6.31 | 0.03 | 0.48% | 6.25 | 6.37 | 191430 | 12108 | 1.12% |
| 2025-12-11 | 6.45 | 6.28 | -0.17 | -2.64% | 6.27 | 6.47 | 228133 | 14460 | 1.33% |
| 2025-12-10 | 6.42 | 6.45 | 0.03 | 0.47% | 6.36 | 6.47 | 165082 | 10602 | 0.96% |
| 2025-12-09 | 6.51 | 6.42 | -0.12 | -1.83% | 6.41 | 6.54 | 197400 | 12758 | 1.15% |
| 2025-12-08 | 6.45 | 6.54 | 0.08 | 1.24% | 6.43 | 6.63 | 284751 | 18687 | 1.66% |
| 2025-12-05 | 6.30 | 6.46 | 0.17 | 2.70% | 6.26 | 6.49 | 287840 | 18393 | 1.68% |
| 2025-12-04 | 6.38 | 6.29 | -0.09 | -1.41% | 6.26 | 6.42 | 221965 | 14009 | 1.30% |
| 2025-12-03 | 6.59 | 6.38 | -0.22 | -3.33% | 6.36 | 6.60 | 317606 | 20475 | 1.85% |
| 2025-12-02 | 6.66 | 6.60 | -0.09 | -1.35% | 6.58 | 6.67 | 163181 | 10784 | 0.95% |
| 2025-12-01 | 6.65 | 6.69 | 0.02 | 0.30% | 6.64 | 6.71 | 187399 | 12515 | 1.09% |
| 2025-11-28 | 6.60 | 6.67 | 0.07 | 1.06% | 6.53 | 6.68 | 197946 | 13095 | 1.16% |
| 2025-11-27 | 6.67 | 6.60 | -0.08 | -1.20% | 6.59 | 6.69 | 201430 | 13382 | 1.18% |
| 2025-11-26 | 6.71 | 6.68 | -0.04 | -0.60% | 6.65 | 6.77 | 250442 | 16774 | 1.46% |
| 2025-11-25 | 6.73 | 6.72 | 0.00 | 0.00% | 6.71 | 6.79 | 219174 | 14787 | 1.28% |
| 2025-11-24 | 6.60 | 6.72 | 0.13 | 1.97% | 6.56 | 6.76 | 241353 | 16089 | 1.41% |
| 2025-11-21 | 6.85 | 6.59 | -0.28 | -4.08% | 6.58 | 6.89 | 378851 | 25276 | 2.21% |
| 2025-11-20 | 6.91 | 6.87 | -0.01 | -0.15% | 6.86 | 6.98 | 198893 | 13731 | 1.16% |
| 2025-11-19 | 7.10 | 6.88 | -0.20 | -2.82% | 6.83 | 7.12 | 327749 | 22756 | 1.91% |
| 2025-11-18 | 7.17 | 7.08 | -0.11 | -1.53% | 7.06 | 7.18 | 276133 | 19581 | 1.61% |
| 2025-11-17 | 7.17 | 7.19 | 0.00 | 0.00% | 7.14 | 7.23 | 219268 | 15738 | 1.28% |
| 2025-11-14 | 7.23 | 7.19 | -0.09 | -1.24% | 7.19 | 7.30 | 221236 | 16051 | 1.29% |
| 2025-11-13 | 7.26 | 7.28 | 0.02 | 0.28% | 7.21 | 7.30 | 214409 | 15579 | 1.25% |
| 2025-11-12 | 7.42 | 7.26 | -0.16 | -2.16% | 7.24 | 7.42 | 315532 | 23024 | 1.84% |
| 2025-11-11 | 7.38 | 7.42 | 0.04 | 0.54% | 7.32 | 7.53 | 480064 | 35543 | 2.80% |
| 2025-11-10 | 7.40 | 7.38 | 0.01 | 0.14% | 7.31 | 7.42 | 285289 | 20974 | 1.67% |
| 2025-11-07 | 7.25 | 7.37 | 0.09 | 1.24% | 7.25 | 7.44 | 487839 | 35966 | 2.85% |
| 2025-11-06 | 7.23 | 7.28 | 0.05 | 0.69% | 7.19 | 7.30 | 326308 | 23693 | 1.91% |
| 2025-11-05 | 7.18 | 7.23 | -0.03 | -0.41% | 7.15 | 7.27 | 277346 | 20040 | 1.62% |
| 2025-11-04 | 7.24 | 7.26 | -0.02 | -0.27% | 7.16 | 7.34 | 368779 | 26697 | 2.15% |
| 2025-11-03 | 7.13 | 7.28 | 0.14 | 1.96% | 7.09 | 7.30 | 357214 | 25718 | 2.09% |
| 2025-10-31 | 7.09 | 7.14 | 0.05 | 0.71% | 7.07 | 7.18 | 266300 | 19034 | 1.56% |
| 2025-10-30 | 7.20 | 7.09 | -0.20 | -2.74% | 7.09 | 7.22 | 376050 | 26869 | 2.20% |
| 2025-10-29 | 7.16 | 7.29 | 0.13 | 1.82% | 7.16 | 7.35 | 438364 | 31763 | 2.56% |
| 2025-10-28 | 7.21 | 7.16 | -0.11 | -1.51% | 7.16 | 7.26 | 290005 | 20911 | 1.69% |
| 2025-10-27 | 7.17 | 7.27 | 0.11 | 1.54% | 7.16 | 7.38 | 407725 | 29639 | 2.38% |
| 2025-10-24 | 7.16 | 7.16 | 0.00 | 0.00% | 7.14 | 7.20 | 221765 | 15886 | 1.30% |
| 2025-10-23 | 7.13 | 7.16 | 0.02 | 0.28% | 6.99 | 7.16 | 327264 | 23070 | 1.91% |
| 2025-10-22 | 7.17 | 7.14 | -0.07 | -0.97% | 7.13 | 7.21 | 227459 | 16302 | 1.33% |
| 2025-10-21 | 7.20 | 7.21 | 0.03 | 0.42% | 7.13 | 7.21 | 256944 | 18451 | 1.50% |
| 2025-10-20 | 7.21 | 7.18 | -0.01 | -0.14% | 7.13 | 7.34 | 267011 | 19250 | 1.56% |
| 2025-10-17 | 7.31 | 7.19 | -0.09 | -1.24% | 7.15 | 7.41 | 347497 | 25365 | 2.03% |
| 2025-10-16 | 7.51 | 7.28 | -0.26 | -3.45% | 7.27 | 7.54 | 407163 | 29977 | 2.38% |
| 2025-10-15 | 7.54 | 7.54 | -0.05 | -0.66% | 7.42 | 7.56 | 411710 | 30850 | 2.40% |
| 2025-10-14 | 7.41 | 7.59 | 0.18 | 2.43% | 7.41 | 7.88 | 862142 | 65802 | 5.03% |
| 2025-10-13 | 7.18 | 7.41 | 0.00 | 0.00% | 7.07 | 7.44 | 375896 | 27428 | 2.20% |
| 2025-10-10 | 7.48 | 7.41 | -0.08 | -1.07% | 7.37 | 7.48 | 300089 | 22251 | 1.75% |
| 2025-10-09 | 7.36 | 7.49 | 0.16 | 2.18% | 7.35 | 7.53 | 415287 | 30903 | 2.43% |
| 2025-09-30 | 7.33 | 7.33 | 0.02 | 0.27% | 7.31 | 7.41 | 299929 | 22054 | 1.75% |
| 2025-09-29 | 7.28 | 7.31 | -0.03 | -0.41% | 7.13 | 7.42 | 463735 | 33646 | 2.71% |
| 2025-09-26 | 7.44 | 7.34 | 0.04 | 0.55% | 7.34 | 7.59 | 618405 | 46213 | 3.61% |
| 2025-09-25 | 7.45 | 7.30 | -0.15 | -2.01% | 7.30 | 7.47 | 367745 | 27129 | 2.15% |
| 2025-09-24 | 7.35 | 7.45 | 0.07 | 0.95% | 7.27 | 7.47 | 423170 | 31194 | 2.47% |
| 2025-09-23 | 7.56 | 7.38 | -0.20 | -2.64% | 7.23 | 7.56 | 491137 | 36083 | 2.87% |
| 2025-09-22 | 7.55 | 7.58 | 0.01 | 0.13% | 7.46 | 7.62 | 382364 | 28780 | 2.23% |
| 2025-09-19 | 7.78 | 7.57 | -0.23 | -2.95% | 7.57 | 7.80 | 516099 | 39542 | 3.47% |
| 2025-09-18 | 8.00 | 7.80 | -0.30 | -3.70% | 7.75 | 8.02 | 935604 | 73591 | 6.30% |
| 2025-09-17 | 8.06 | 8.10 | -0.05 | -0.61% | 8.00 | 8.24 | 666946 | 54325 | 4.49% |
| 2025-09-16 | 8.01 | 8.15 | 0.09 | 1.12% | 7.98 | 8.16 | 417857 | 33730 | 2.81% |
| 2025-09-15 | 8.24 | 8.06 | -0.01 | -0.12% | 8.06 | 8.32 | 511906 | 41688 | 3.45% |
| 2025-09-12 | 8.05 | 8.07 | 0.04 | 0.50% | 8.01 | 8.15 | 616263 | 49818 | 4.15% |
| 2025-09-11 | 7.83 | 8.03 | 0.19 | 2.42% | 7.72 | 8.04 | 559360 | 44289 | 3.77% |
| 2025-09-10 | 7.93 | 7.84 | -0.06 | -0.76% | 7.83 | 7.96 | 302608 | 23833 | 2.04% |
| 2025-09-09 | 7.97 | 7.90 | -0.13 | -1.62% | 7.87 | 8.07 | 407205 | 32410 | 2.74% |
| 2025-09-08 | 8.00 | 8.03 | -0.06 | -0.74% | 7.93 | 8.09 | 500676 | 40141 | 3.37% |