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 | 6.80 | 6.45 | -0.43 | -6.25% | 6.43 | 6.86 | 488857 | 32024 | 5.11% |
| 2025-12-15 | 6.62 | 6.88 | 0.18 | 2.69% | 6.60 | 7.03 | 587251 | 40523 | 6.14% |
| 2025-12-12 | 6.85 | 6.70 | -0.18 | -2.62% | 6.68 | 6.93 | 542116 | 36633 | 5.67% |
| 2025-12-11 | 6.84 | 6.88 | 0.07 | 1.03% | 6.81 | 7.05 | 640623 | 44383 | 6.70% |
| 2025-12-10 | 6.97 | 6.81 | -0.20 | -2.85% | 6.78 | 6.98 | 267889 | 18318 | 2.80% |
| 2025-12-09 | 7.06 | 7.01 | -0.04 | -0.57% | 6.87 | 7.07 | 351306 | 24421 | 3.68% |
| 2025-12-08 | 6.90 | 7.05 | 0.16 | 2.32% | 6.84 | 7.15 | 455514 | 31977 | 4.77% |
| 2025-12-05 | 6.67 | 6.89 | 0.25 | 3.77% | 6.59 | 6.94 | 416936 | 28452 | 4.36% |
| 2025-12-04 | 6.78 | 6.64 | -0.13 | -1.92% | 6.61 | 6.80 | 292302 | 19487 | 3.06% |
| 2025-12-03 | 7.01 | 6.77 | -0.19 | -2.73% | 6.72 | 7.03 | 383383 | 26130 | 4.01% |
| 2025-12-02 | 7.07 | 6.96 | -0.13 | -1.83% | 6.91 | 7.07 | 347061 | 24218 | 3.63% |
| 2025-12-01 | 7.18 | 7.09 | -0.05 | -0.70% | 7.01 | 7.25 | 425354 | 30171 | 4.45% |
| 2025-11-28 | 7.01 | 7.14 | 0.10 | 1.42% | 6.93 | 7.25 | 470700 | 33539 | 4.92% |
| 2025-11-27 | 7.01 | 7.04 | -0.01 | -0.14% | 6.98 | 7.19 | 527641 | 37425 | 5.52% |
| 2025-11-26 | 7.32 | 7.05 | -0.31 | -4.21% | 7.00 | 7.40 | 659183 | 47073 | 6.90% |
| 2025-11-25 | 7.30 | 7.36 | 0.10 | 1.38% | 7.19 | 7.40 | 559170 | 40867 | 5.85% |
| 2025-11-24 | 7.59 | 7.26 | -0.22 | -2.94% | 7.21 | 7.65 | 704481 | 51683 | 7.37% |
| 2025-11-21 | 8.10 | 7.48 | -0.99 | -11.69% | 7.47 | 8.18 | 1217315 | 93956 | 12.73% |
| 2025-11-20 | 8.20 | 8.47 | 0.16 | 1.93% | 8.05 | 8.81 | 1368747 | 116469 | 14.32% |
| 2025-11-19 | 8.20 | 8.31 | 0.15 | 1.84% | 8.12 | 8.73 | 883787 | 73875 | 9.25% |
| 2025-11-18 | 8.66 | 8.16 | -0.64 | -7.27% | 8.13 | 8.76 | 1101637 | 91590 | 11.52% |
| 2025-11-17 | 8.60 | 8.80 | 0.05 | 0.57% | 8.30 | 8.80 | 1477796 | 126209 | 15.46% |
| 2025-11-14 | 8.16 | 8.75 | 0.32 | 3.80% | 8.00 | 9.43 | 2307069 | 198758 | 24.13% |
| 2025-11-13 | 8.02 | 8.43 | 0.06 | 0.72% | 8.02 | 8.78 | 2037012 | 170630 | 21.31% |
| 2025-11-12 | 8.63 | 8.37 | 0.35 | 4.36% | 8.00 | 9.06 | 2835592 | 240744 | 29.66% |
| 2025-11-11 | 6.70 | 8.02 | 1.34 | 20.06% | 6.70 | 8.02 | 1039777 | 80192 | 10.88% |
| 2025-11-10 | 6.60 | 6.68 | 0.09 | 1.37% | 6.57 | 6.76 | 398926 | 26682 | 4.17% |
| 2025-11-07 | 6.45 | 6.59 | 0.09 | 1.38% | 6.43 | 6.65 | 350942 | 23070 | 3.67% |
| 2025-11-06 | 6.52 | 6.50 | -0.02 | -0.31% | 6.47 | 6.69 | 385726 | 25200 | 4.04% |
| 2025-11-05 | 6.18 | 6.52 | 0.29 | 4.65% | 6.13 | 6.57 | 500104 | 32004 | 5.23% |
| 2025-11-04 | 6.23 | 6.23 | 0.02 | 0.32% | 6.16 | 6.34 | 285891 | 17864 | 2.99% |
| 2025-11-03 | 6.10 | 6.21 | 0.13 | 2.14% | 6.03 | 6.22 | 308741 | 18973 | 3.23% |
| 2025-10-31 | 6.00 | 6.08 | 0.06 | 1.00% | 6.00 | 6.29 | 341517 | 21100 | 3.57% |
| 2025-10-30 | 6.00 | 6.02 | -0.03 | -0.50% | 5.98 | 6.19 | 339223 | 20612 | 3.55% |
| 2025-10-29 | 5.79 | 6.05 | 0.23 | 3.95% | 5.75 | 6.11 | 435950 | 25896 | 4.56% |
| 2025-10-28 | 5.93 | 5.82 | -0.11 | -1.85% | 5.80 | 5.93 | 281898 | 16467 | 2.95% |
| 2025-10-27 | 6.23 | 5.93 | -0.39 | -6.17% | 5.85 | 6.28 | 577541 | 34588 | 6.04% |
| 2025-10-24 | 6.40 | 6.32 | -0.09 | -1.40% | 6.30 | 6.49 | 187638 | 11970 | 1.96% |
| 2025-10-23 | 6.30 | 6.41 | 0.06 | 0.94% | 6.24 | 6.43 | 178192 | 11276 | 1.86% |
| 2025-10-22 | 6.42 | 6.35 | -0.07 | -1.09% | 6.33 | 6.43 | 139071 | 8865 | 1.45% |
| 2025-10-21 | 6.47 | 6.42 | 0.00 | 0.00% | 6.39 | 6.51 | 161301 | 10395 | 1.69% |
| 2025-10-20 | 6.42 | 6.42 | 0.08 | 1.26% | 6.35 | 6.52 | 200523 | 12890 | 2.10% |
| 2025-10-17 | 6.60 | 6.34 | -0.28 | -4.23% | 6.31 | 6.69 | 290987 | 18727 | 3.04% |
| 2025-10-16 | 6.63 | 6.62 | -0.07 | -1.05% | 6.60 | 6.73 | 239408 | 15910 | 2.50% |
| 2025-10-15 | 6.52 | 6.69 | 0.15 | 2.29% | 6.51 | 6.75 | 375322 | 24923 | 3.93% |
| 2025-10-14 | 6.55 | 6.54 | 0.04 | 0.62% | 6.51 | 6.86 | 417191 | 27879 | 4.36% |
| 2025-10-13 | 6.30 | 6.50 | 0.01 | 0.15% | 6.22 | 6.53 | 260983 | 16723 | 2.73% |
| 2025-10-10 | 6.50 | 6.49 | -0.04 | -0.61% | 6.44 | 6.60 | 282476 | 18365 | 2.96% |
| 2025-10-09 | 6.44 | 6.53 | 0.08 | 1.24% | 6.39 | 6.57 | 354190 | 23011 | 3.71% |
| 2025-09-30 | 6.29 | 6.45 | 0.15 | 2.38% | 6.22 | 6.47 | 385736 | 24705 | 4.04% |
| 2025-09-29 | 6.09 | 6.30 | 0.21 | 3.45% | 6.09 | 6.42 | 361023 | 22655 | 3.78% |
| 2025-09-26 | 6.06 | 6.09 | 0.01 | 0.16% | 6.00 | 6.19 | 196539 | 12027 | 2.06% |
| 2025-09-25 | 6.01 | 6.08 | 0.05 | 0.83% | 5.97 | 6.26 | 323867 | 19933 | 3.39% |
| 2025-09-24 | 5.77 | 6.03 | 0.25 | 4.33% | 5.70 | 6.04 | 249512 | 14689 | 2.61% |
| 2025-09-23 | 5.87 | 5.78 | -0.09 | -1.53% | 5.65 | 5.92 | 239055 | 13728 | 2.50% |
| 2025-09-22 | 6.02 | 5.87 | -0.17 | -2.81% | 5.82 | 6.08 | 230650 | 13602 | 2.41% |
| 2025-09-19 | 6.07 | 6.04 | -0.03 | -0.49% | 6.02 | 6.11 | 189258 | 11468 | 1.98% |
| 2025-09-18 | 6.25 | 6.07 | -0.20 | -3.19% | 6.01 | 6.27 | 354382 | 21783 | 3.71% |
| 2025-09-17 | 6.13 | 6.27 | 0.08 | 1.29% | 6.08 | 6.33 | 262396 | 16346 | 2.75% |
| 2025-09-16 | 6.24 | 6.19 | -0.05 | -0.80% | 6.03 | 6.33 | 321405 | 19805 | 3.36% |
| 2025-09-15 | 6.33 | 6.24 | -0.11 | -1.73% | 6.23 | 6.51 | 272881 | 17279 | 2.85% |
| 2025-09-12 | 6.40 | 6.35 | -0.08 | -1.24% | 6.30 | 6.42 | 247584 | 15761 | 2.59% |
| 2025-09-11 | 6.29 | 6.43 | 0.10 | 1.58% | 6.23 | 6.43 | 270795 | 17167 | 2.83% |
| 2025-09-10 | 6.42 | 6.33 | -0.13 | -2.01% | 6.25 | 6.46 | 322874 | 20448 | 3.38% |
| 2025-09-09 | 6.56 | 6.46 | -0.10 | -1.52% | 6.43 | 6.63 | 340461 | 22157 | 3.56% |
| 2025-09-08 | 6.78 | 6.56 | -0.07 | -1.06% | 6.49 | 6.81 | 563602 | 37121 | 5.90% |