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 | 7.62 | 7.13 | -0.42 | -5.56% | 7.10 | 7.69 | 644279 | 46818 | 9.35% |
| 2025-12-15 | 7.43 | 7.55 | 0.04 | 0.53% | 7.35 | 7.72 | 651648 | 49151 | 9.45% |
| 2025-12-12 | 7.72 | 7.51 | -0.29 | -3.72% | 7.46 | 7.82 | 587623 | 44581 | 8.53% |
| 2025-12-11 | 8.14 | 7.80 | -0.45 | -5.45% | 7.76 | 8.19 | 802374 | 63179 | 11.64% |
| 2025-12-10 | 8.19 | 8.25 | 0.11 | 1.35% | 8.03 | 8.50 | 986922 | 81598 | 14.32% |
| 2025-12-09 | 7.99 | 8.14 | 0.08 | 0.99% | 7.93 | 8.44 | 1161102 | 95405 | 16.85% |
| 2025-12-08 | 7.61 | 8.06 | 0.39 | 5.08% | 7.60 | 8.24 | 1152611 | 92557 | 16.72% |
| 2025-12-05 | 7.44 | 7.67 | 0.38 | 5.21% | 7.21 | 7.74 | 908401 | 68586 | 13.18% |
| 2025-12-04 | 7.50 | 7.29 | -0.35 | -4.58% | 7.27 | 7.70 | 771032 | 56997 | 11.19% |
| 2025-12-03 | 7.78 | 7.64 | -0.33 | -4.14% | 7.54 | 7.98 | 942066 | 72668 | 13.67% |
| 2025-12-02 | 7.72 | 7.97 | 0.24 | 3.10% | 7.65 | 8.30 | 1403435 | 112699 | 20.36% |
| 2025-12-01 | 7.57 | 7.73 | 0.09 | 1.18% | 7.48 | 7.82 | 973497 | 74432 | 14.12% |
| 2025-11-28 | 7.46 | 7.64 | 0.11 | 1.46% | 7.38 | 7.81 | 950401 | 72189 | 13.79% |
| 2025-11-27 | 8.06 | 7.53 | -0.55 | -6.81% | 7.51 | 8.14 | 1415482 | 109310 | 20.54% |
| 2025-11-26 | 8.66 | 8.08 | -1.01 | -11.11% | 8.02 | 8.84 | 2097092 | 175714 | 30.43% |
| 2025-11-25 | 7.78 | 9.09 | 1.14 | 14.34% | 7.78 | 9.54 | 2583095 | 225248 | 37.48% |
| 2025-11-24 | 8.00 | 7.95 | 0.18 | 2.32% | 7.47 | 8.09 | 1714670 | 133017 | 24.88% |
| 2025-11-21 | 7.12 | 7.77 | 0.63 | 8.82% | 7.09 | 8.57 | 2115102 | 170265 | 30.69% |
| 2025-11-20 | 7.38 | 7.14 | -0.33 | -4.42% | 7.13 | 7.43 | 717990 | 51891 | 10.42% |
| 2025-11-19 | 7.44 | 7.47 | -0.13 | -1.71% | 7.22 | 7.74 | 864634 | 64172 | 12.55% |
| 2025-11-18 | 7.24 | 7.60 | 0.24 | 3.26% | 7.18 | 7.94 | 1272509 | 96407 | 18.46% |
| 2025-11-17 | 6.95 | 7.36 | 0.30 | 4.25% | 6.92 | 7.70 | 926700 | 67677 | 13.45% |
| 2025-11-14 | 6.91 | 7.06 | 0.14 | 2.02% | 6.87 | 7.28 | 699308 | 49622 | 10.15% |
| 2025-11-13 | 6.73 | 6.92 | 0.17 | 2.52% | 6.61 | 6.98 | 449740 | 30660 | 6.53% |
| 2025-11-12 | 6.70 | 6.75 | 0.05 | 0.75% | 6.68 | 6.91 | 274652 | 18640 | 3.98% |
| 2025-11-11 | 6.76 | 6.70 | -0.11 | -1.62% | 6.67 | 6.81 | 239244 | 16088 | 3.47% |
| 2025-11-10 | 6.64 | 6.81 | 0.18 | 2.71% | 6.62 | 6.88 | 311389 | 21138 | 4.52% |
| 2025-11-07 | 6.63 | 6.63 | -0.04 | -0.60% | 6.60 | 6.73 | 167854 | 11177 | 2.44% |
| 2025-11-06 | 6.80 | 6.67 | -0.17 | -2.49% | 6.64 | 6.84 | 238488 | 15936 | 3.46% |
| 2025-11-05 | 6.70 | 6.84 | 0.02 | 0.29% | 6.67 | 6.89 | 303676 | 20698 | 4.41% |
| 2025-11-04 | 6.69 | 6.82 | 0.08 | 1.19% | 6.59 | 6.86 | 352041 | 23756 | 5.11% |
| 2025-11-03 | 6.57 | 6.74 | 0.17 | 2.59% | 6.53 | 6.81 | 376574 | 25262 | 5.46% |
| 2025-10-31 | 6.35 | 6.57 | 0.27 | 4.29% | 6.34 | 6.73 | 312939 | 20474 | 4.54% |
| 2025-10-30 | 6.48 | 6.30 | -0.19 | -2.93% | 6.30 | 6.49 | 197839 | 12576 | 2.87% |
| 2025-10-29 | 6.46 | 6.49 | -0.09 | -1.37% | 6.40 | 6.51 | 273612 | 17635 | 3.97% |
| 2025-10-28 | 6.44 | 6.58 | 0.21 | 3.30% | 6.41 | 6.82 | 505230 | 33555 | 7.33% |
| 2025-10-27 | 6.32 | 6.37 | 0.08 | 1.27% | 6.26 | 6.40 | 179466 | 11354 | 2.60% |
| 2025-10-24 | 6.32 | 6.29 | -0.03 | -0.47% | 6.26 | 6.34 | 98318 | 6185 | 1.43% |
| 2025-10-23 | 6.26 | 6.32 | 0.06 | 0.96% | 6.18 | 6.32 | 116390 | 7259 | 1.69% |
| 2025-10-22 | 6.27 | 6.26 | -0.03 | -0.48% | 6.23 | 6.33 | 89282 | 5606 | 1.30% |
| 2025-10-21 | 6.17 | 6.29 | 0.12 | 1.94% | 6.13 | 6.29 | 116764 | 7278 | 1.69% |
| 2025-10-20 | 6.15 | 6.17 | 0.08 | 1.31% | 6.11 | 6.19 | 112683 | 6939 | 1.63% |
| 2025-10-17 | 6.23 | 6.09 | -0.15 | -2.40% | 6.08 | 6.27 | 115374 | 7109 | 1.67% |
| 2025-10-16 | 6.31 | 6.24 | -0.10 | -1.58% | 6.22 | 6.35 | 95101 | 5949 | 1.38% |
| 2025-10-15 | 6.23 | 6.34 | 0.10 | 1.60% | 6.21 | 6.34 | 111127 | 6994 | 1.61% |
| 2025-10-14 | 6.31 | 6.24 | -0.07 | -1.11% | 6.22 | 6.42 | 159563 | 10094 | 2.32% |
| 2025-10-13 | 6.17 | 6.31 | -0.14 | -2.17% | 6.05 | 6.31 | 160341 | 9975 | 2.33% |
| 2025-10-10 | 6.44 | 6.45 | -0.01 | -0.15% | 6.41 | 6.51 | 133793 | 8636 | 1.94% |
| 2025-10-09 | 6.49 | 6.46 | -0.04 | -0.62% | 6.40 | 6.50 | 154753 | 9985 | 2.25% |
| 2025-09-30 | 6.59 | 6.50 | -0.06 | -0.91% | 6.49 | 6.66 | 161162 | 10564 | 2.34% |
| 2025-09-29 | 6.51 | 6.56 | 0.02 | 0.31% | 6.45 | 6.59 | 146626 | 9578 | 2.13% |
| 2025-09-26 | 6.63 | 6.54 | -0.15 | -2.24% | 6.49 | 6.66 | 192747 | 12651 | 2.80% |
| 2025-09-25 | 6.60 | 6.69 | 0.06 | 0.90% | 6.58 | 6.92 | 291149 | 19730 | 4.22% |
| 2025-09-24 | 6.46 | 6.63 | 0.10 | 1.53% | 6.44 | 6.65 | 181470 | 11939 | 2.63% |
| 2025-09-23 | 6.68 | 6.53 | -0.19 | -2.83% | 6.39 | 6.70 | 275107 | 17866 | 3.99% |
| 2025-09-22 | 6.77 | 6.72 | -0.05 | -0.74% | 6.61 | 6.79 | 228639 | 15267 | 3.32% |
| 2025-09-19 | 6.81 | 6.77 | -0.09 | -1.31% | 6.74 | 6.93 | 243869 | 16585 | 3.54% |
| 2025-09-18 | 7.05 | 6.86 | -0.20 | -2.83% | 6.80 | 7.22 | 480635 | 33790 | 6.97% |
| 2025-09-17 | 7.15 | 7.06 | -0.20 | -2.75% | 7.03 | 7.22 | 536897 | 38035 | 7.79% |
| 2025-09-16 | 7.15 | 7.26 | 0.29 | 4.16% | 7.04 | 7.67 | 983714 | 72125 | 14.27% |
| 2025-09-15 | 6.74 | 6.97 | 0.19 | 2.80% | 6.70 | 7.03 | 502880 | 34726 | 7.30% |
| 2025-09-12 | 6.81 | 6.78 | -0.07 | -1.02% | 6.73 | 6.88 | 266406 | 18088 | 3.87% |
| 2025-09-11 | 6.76 | 6.85 | 0.08 | 1.18% | 6.58 | 6.85 | 296385 | 19976 | 4.30% |
| 2025-09-10 | 6.66 | 6.77 | 0.09 | 1.35% | 6.61 | 6.83 | 232938 | 15766 | 3.38% |
| 2025-09-09 | 6.79 | 6.68 | -0.12 | -1.76% | 6.64 | 6.83 | 215895 | 14527 | 3.13% |
| 2025-09-08 | 6.71 | 6.80 | 0.05 | 0.74% | 6.67 | 6.80 | 248857 | 16779 | 3.61% |