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 | 7.65 | 7.28 | -0.40 | -5.21% | 7.24 | 7.68 | 333259 | 24557 | 6.67% |
| 2025-12-15 | 7.75 | 7.68 | -0.11 | -1.41% | 7.51 | 7.83 | 376313 | 28799 | 7.53% |
| 2025-12-12 | 7.37 | 7.79 | 0.18 | 2.37% | 7.37 | 7.98 | 747363 | 57585 | 14.95% |
| 2025-12-11 | 7.15 | 7.61 | 0.55 | 7.79% | 7.15 | 8.18 | 775004 | 59419 | 15.50% |
| 2025-12-10 | 7.28 | 7.06 | -0.31 | -4.21% | 6.98 | 7.32 | 358140 | 25443 | 7.16% |
| 2025-12-09 | 7.41 | 7.37 | -0.04 | -0.54% | 7.30 | 7.73 | 319231 | 23849 | 6.39% |
| 2025-12-08 | 7.56 | 7.41 | -0.17 | -2.24% | 7.38 | 7.57 | 367732 | 27371 | 7.36% |
| 2025-12-05 | 7.20 | 7.58 | 0.26 | 3.55% | 7.08 | 7.60 | 460072 | 34227 | 9.20% |
| 2025-12-04 | 7.52 | 7.32 | -0.43 | -5.55% | 7.31 | 7.80 | 435884 | 32766 | 8.72% |
| 2025-12-03 | 7.57 | 7.75 | 0.04 | 0.52% | 7.47 | 7.96 | 571014 | 44449 | 11.42% |
| 2025-12-02 | 7.70 | 7.71 | -0.22 | -2.77% | 7.41 | 7.78 | 632288 | 47835 | 12.65% |
| 2025-12-01 | 7.48 | 7.93 | 0.51 | 6.87% | 7.20 | 8.10 | 776901 | 59692 | 15.54% |
| 2025-11-28 | 7.57 | 7.42 | -0.36 | -4.63% | 7.39 | 8.03 | 664882 | 50808 | 13.30% |
| 2025-11-27 | 7.40 | 7.78 | 0.15 | 1.97% | 7.15 | 7.96 | 753734 | 56782 | 15.08% |
| 2025-11-26 | 6.92 | 7.63 | 0.55 | 7.77% | 6.86 | 8.19 | 876857 | 65689 | 17.54% |
| 2025-11-25 | 6.70 | 7.08 | 0.13 | 1.87% | 6.68 | 7.20 | 561468 | 39241 | 11.23% |
| 2025-11-24 | 6.69 | 6.95 | 0.24 | 3.58% | 6.64 | 7.05 | 566874 | 38906 | 11.34% |
| 2025-11-21 | 6.56 | 6.71 | 0.19 | 2.91% | 6.55 | 7.28 | 671183 | 46087 | 13.43% |
| 2025-11-20 | 6.38 | 6.52 | 0.14 | 2.19% | 6.36 | 6.72 | 274019 | 17947 | 5.48% |
| 2025-11-19 | 6.43 | 6.38 | -0.05 | -0.78% | 6.34 | 6.52 | 65272 | 4169 | 1.31% |
| 2025-11-18 | 6.44 | 6.43 | -0.06 | -0.92% | 6.38 | 6.49 | 82809 | 5312 | 1.66% |
| 2025-11-17 | 6.48 | 6.49 | 0.00 | 0.00% | 6.42 | 6.54 | 82498 | 5327 | 1.65% |
| 2025-11-14 | 6.44 | 6.49 | 0.03 | 0.46% | 6.42 | 6.59 | 107311 | 6998 | 2.15% |
| 2025-11-13 | 6.52 | 6.46 | 0.00 | 0.00% | 6.38 | 6.52 | 90537 | 5838 | 1.81% |
| 2025-11-12 | 6.53 | 6.46 | -0.10 | -1.52% | 6.43 | 6.57 | 140826 | 9140 | 2.82% |
| 2025-11-11 | 6.52 | 6.56 | 0.04 | 0.61% | 6.50 | 6.66 | 134269 | 8819 | 2.69% |
| 2025-11-10 | 6.60 | 6.52 | -0.08 | -1.21% | 6.44 | 6.65 | 152575 | 9914 | 3.05% |
| 2025-11-07 | 6.48 | 6.60 | 0.07 | 1.07% | 6.45 | 6.65 | 198775 | 13060 | 3.98% |
| 2025-11-06 | 6.47 | 6.53 | 0.02 | 0.31% | 6.42 | 6.68 | 259531 | 16964 | 5.19% |
| 2025-11-05 | 6.23 | 6.51 | 0.25 | 3.99% | 6.20 | 6.58 | 299304 | 19311 | 5.99% |
| 2025-11-04 | 6.21 | 6.26 | 0.03 | 0.48% | 6.21 | 6.35 | 131841 | 8267 | 2.64% |
| 2025-11-03 | 6.12 | 6.23 | 0.12 | 1.96% | 6.11 | 6.24 | 89858 | 5563 | 1.80% |
| 2025-10-31 | 6.07 | 6.11 | 0.05 | 0.83% | 6.04 | 6.13 | 60647 | 3704 | 1.21% |
| 2025-10-30 | 6.13 | 6.06 | -0.07 | -1.14% | 6.05 | 6.16 | 68794 | 4190 | 1.38% |
| 2025-10-29 | 6.14 | 6.13 | -0.04 | -0.65% | 6.06 | 6.18 | 87426 | 5355 | 1.75% |
| 2025-10-28 | 6.14 | 6.17 | 0.08 | 1.31% | 6.08 | 6.18 | 85773 | 5276 | 1.72% |
| 2025-10-27 | 6.08 | 6.09 | 0.01 | 0.16% | 6.04 | 6.15 | 54845 | 3333 | 1.10% |
| 2025-10-24 | 6.09 | 6.08 | -0.01 | -0.16% | 6.08 | 6.15 | 57408 | 3502 | 1.15% |
| 2025-10-23 | 6.05 | 6.09 | 0.06 | 1.00% | 5.96 | 6.09 | 61336 | 3702 | 1.23% |
| 2025-10-22 | 6.06 | 6.03 | -0.03 | -0.50% | 6.02 | 6.09 | 51303 | 3103 | 1.03% |
| 2025-10-21 | 5.96 | 6.06 | 0.09 | 1.51% | 5.96 | 6.07 | 62936 | 3802 | 1.26% |
| 2025-10-20 | 5.89 | 5.97 | 0.11 | 1.88% | 5.89 | 5.98 | 46098 | 2741 | 0.92% |
| 2025-10-17 | 6.02 | 5.86 | -0.17 | -2.82% | 5.86 | 6.06 | 61260 | 3634 | 1.23% |
| 2025-10-16 | 6.07 | 6.03 | -0.06 | -0.99% | 6.01 | 6.12 | 56218 | 3399 | 1.12% |
| 2025-10-15 | 6.02 | 6.09 | 0.06 | 1.00% | 6.01 | 6.10 | 50622 | 3067 | 1.01% |
| 2025-10-14 | 6.12 | 6.03 | 0.02 | 0.33% | 6.02 | 6.13 | 63305 | 3839 | 1.27% |
| 2025-10-13 | 5.65 | 6.01 | -0.08 | -1.31% | 5.65 | 6.04 | 77504 | 4590 | 1.55% |
| 2025-10-10 | 6.02 | 6.09 | 0.03 | 0.50% | 6.02 | 6.12 | 60162 | 3659 | 1.20% |
| 2025-10-09 | 6.00 | 6.06 | 0.06 | 1.00% | 6.00 | 6.15 | 61449 | 3729 | 1.23% |
| 2025-09-30 | 5.97 | 6.00 | 0.02 | 0.33% | 5.97 | 6.04 | 44146 | 2651 | 0.88% |
| 2025-09-29 | 5.89 | 5.98 | 0.06 | 1.01% | 5.85 | 5.98 | 55994 | 3322 | 1.12% |
| 2025-09-26 | 6.02 | 5.92 | -0.06 | -1.00% | 5.92 | 6.04 | 51265 | 3065 | 1.03% |
| 2025-09-25 | 6.09 | 5.98 | -0.11 | -1.81% | 5.95 | 6.12 | 63833 | 3851 | 1.28% |
| 2025-09-24 | 5.97 | 6.09 | 0.08 | 1.33% | 5.95 | 6.09 | 54706 | 3310 | 1.09% |
| 2025-09-23 | 6.06 | 6.01 | -0.07 | -1.15% | 5.89 | 6.11 | 87321 | 5219 | 1.75% |
| 2025-09-22 | 6.12 | 6.08 | -0.06 | -0.98% | 6.02 | 6.14 | 58704 | 3561 | 1.17% |
| 2025-09-19 | 6.15 | 6.14 | -0.04 | -0.65% | 6.08 | 6.23 | 86620 | 5310 | 1.73% |
| 2025-09-18 | 6.31 | 6.18 | -0.15 | -2.37% | 6.18 | 6.42 | 133408 | 8402 | 2.67% |
| 2025-09-17 | 6.33 | 6.33 | -0.03 | -0.47% | 6.31 | 6.40 | 101497 | 6440 | 2.03% |
| 2025-09-16 | 6.38 | 6.36 | -0.07 | -1.09% | 6.32 | 6.46 | 157207 | 10015 | 3.14% |
| 2025-09-15 | 6.15 | 6.43 | 0.29 | 4.72% | 6.11 | 6.69 | 265134 | 17064 | 5.30% |
| 2025-09-12 | 6.20 | 6.14 | -0.04 | -0.65% | 6.13 | 6.20 | 62394 | 3846 | 1.25% |
| 2025-09-11 | 6.11 | 6.18 | 0.05 | 0.82% | 6.05 | 6.18 | 61223 | 3750 | 1.22% |
| 2025-09-10 | 6.12 | 6.13 | 0.00 | 0.00% | 6.08 | 6.16 | 54623 | 3338 | 1.09% |
| 2025-09-09 | 6.20 | 6.13 | -0.07 | -1.13% | 6.08 | 6.22 | 63902 | 3918 | 1.28% |
| 2025-09-08 | 6.22 | 6.20 | -0.01 | -0.16% | 6.16 | 6.25 | 72529 | 4492 | 1.45% |