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 | 9.59 | 9.58 | -0.68 | -6.63% | 9.53 | 10.16 | 988552 | 97102 | 29.65% |
| 2025-12-15 | 8.84 | 10.26 | 1.71 | 20.00% | 8.79 | 10.26 | 1173841 | 116603 | 35.21% |
| 2025-12-12 | 8.12 | 8.55 | 0.35 | 4.27% | 8.10 | 8.74 | 695730 | 58485 | 20.87% |
| 2025-12-11 | 7.58 | 8.20 | 0.61 | 8.04% | 7.58 | 8.59 | 579442 | 47568 | 17.38% |
| 2025-12-10 | 7.77 | 7.59 | -0.17 | -2.19% | 7.51 | 7.78 | 118601 | 9012 | 3.56% |
| 2025-12-09 | 7.95 | 7.76 | -0.21 | -2.63% | 7.74 | 7.95 | 109509 | 8566 | 3.29% |
| 2025-12-08 | 7.94 | 7.97 | 0.13 | 1.66% | 7.85 | 8.09 | 164925 | 13160 | 4.95% |
| 2025-12-05 | 7.70 | 7.84 | 0.17 | 2.22% | 7.50 | 7.87 | 166369 | 12869 | 4.99% |
| 2025-12-04 | 7.75 | 7.67 | -0.10 | -1.29% | 7.59 | 7.92 | 157232 | 12106 | 4.72% |
| 2025-12-03 | 7.90 | 7.77 | -0.16 | -2.02% | 7.64 | 7.99 | 139357 | 10834 | 4.18% |
| 2025-12-02 | 7.94 | 7.93 | -0.04 | -0.50% | 7.71 | 7.96 | 163722 | 12808 | 4.91% |
| 2025-12-01 | 7.58 | 7.97 | 0.34 | 4.46% | 7.50 | 8.26 | 258378 | 20519 | 7.75% |
| 2025-11-28 | 7.48 | 7.63 | 0.10 | 1.33% | 7.41 | 7.80 | 134280 | 10230 | 4.03% |
| 2025-11-27 | 7.52 | 7.53 | 0.02 | 0.27% | 7.38 | 7.64 | 125832 | 9406 | 3.77% |
| 2025-11-26 | 7.67 | 7.51 | -0.17 | -2.21% | 7.49 | 7.92 | 126735 | 9728 | 3.80% |
| 2025-11-25 | 7.45 | 7.68 | 0.25 | 3.36% | 7.42 | 7.77 | 167925 | 12868 | 5.04% |
| 2025-11-24 | 7.50 | 7.43 | 0.03 | 0.41% | 7.26 | 7.54 | 135358 | 9992 | 4.06% |
| 2025-11-21 | 7.79 | 7.40 | -0.59 | -7.38% | 7.37 | 7.88 | 252739 | 19122 | 7.58% |
| 2025-11-20 | 8.06 | 7.99 | -0.21 | -2.56% | 7.88 | 8.52 | 321956 | 26224 | 9.66% |
| 2025-11-19 | 8.01 | 8.20 | 0.17 | 2.12% | 7.97 | 8.64 | 307215 | 25457 | 9.22% |
| 2025-11-18 | 8.29 | 8.03 | -0.31 | -3.72% | 8.01 | 8.37 | 178872 | 14489 | 5.37% |
| 2025-11-17 | 8.10 | 8.34 | 0.19 | 2.33% | 7.87 | 8.44 | 324456 | 26558 | 9.73% |
| 2025-11-14 | 8.10 | 8.15 | 0.10 | 1.24% | 7.99 | 8.37 | 246593 | 20180 | 7.40% |
| 2025-11-13 | 7.99 | 8.05 | 0.02 | 0.25% | 7.84 | 8.09 | 180933 | 14507 | 5.43% |
| 2025-11-12 | 8.15 | 8.03 | -0.17 | -2.07% | 7.93 | 8.23 | 206623 | 16595 | 6.20% |
| 2025-11-11 | 8.29 | 8.20 | -0.06 | -0.73% | 8.15 | 8.40 | 220516 | 18215 | 6.61% |
| 2025-11-10 | 8.25 | 8.26 | -0.10 | -1.20% | 8.20 | 8.38 | 217765 | 18021 | 6.53% |
| 2025-11-07 | 8.28 | 8.36 | -0.03 | -0.36% | 8.24 | 8.63 | 334029 | 28208 | 10.02% |
| 2025-11-06 | 8.53 | 8.39 | -0.16 | -1.87% | 8.32 | 8.69 | 400125 | 33643 | 12.00% |
| 2025-11-05 | 8.15 | 8.55 | 0.24 | 2.89% | 8.11 | 8.79 | 563728 | 47768 | 16.91% |
| 2025-11-04 | 8.03 | 8.31 | 0.26 | 3.23% | 7.98 | 8.45 | 547942 | 45090 | 16.44% |
| 2025-11-03 | 8.21 | 8.05 | -0.19 | -2.31% | 7.96 | 8.26 | 334126 | 26890 | 10.02% |
| 2025-10-31 | 7.76 | 8.24 | 0.65 | 8.56% | 7.76 | 8.74 | 571635 | 47844 | 17.15% |
| 2025-10-30 | 7.89 | 7.59 | -0.29 | -3.68% | 7.59 | 7.89 | 206995 | 15943 | 6.21% |
| 2025-10-29 | 7.59 | 7.88 | 0.21 | 2.74% | 7.44 | 8.09 | 309820 | 24139 | 9.29% |
| 2025-10-28 | 7.67 | 7.67 | -0.03 | -0.39% | 7.65 | 7.83 | 130433 | 10068 | 3.91% |
| 2025-10-27 | 7.79 | 7.70 | -0.05 | -0.65% | 7.62 | 7.85 | 186037 | 14304 | 5.58% |
| 2025-10-24 | 7.83 | 7.75 | -0.12 | -1.52% | 7.66 | 7.87 | 202557 | 15733 | 6.08% |
| 2025-10-23 | 7.90 | 7.87 | -0.17 | -2.11% | 7.63 | 7.99 | 324760 | 25271 | 9.74% |
| 2025-10-22 | 7.62 | 8.04 | 0.48 | 6.35% | 7.56 | 8.39 | 449373 | 35641 | 13.48% |
| 2025-10-21 | 7.57 | 7.56 | 0.05 | 0.67% | 7.49 | 7.61 | 89970 | 6786 | 2.70% |
| 2025-10-20 | 7.45 | 7.51 | 0.15 | 2.04% | 7.43 | 7.59 | 108482 | 8131 | 3.25% |
| 2025-10-17 | 7.65 | 7.36 | -0.30 | -3.92% | 7.33 | 7.70 | 141498 | 10562 | 4.24% |
| 2025-10-16 | 7.79 | 7.66 | -0.10 | -1.29% | 7.62 | 7.81 | 151556 | 11664 | 4.55% |
| 2025-10-15 | 7.65 | 7.76 | 0.10 | 1.31% | 7.51 | 7.79 | 191167 | 14653 | 5.73% |
| 2025-10-14 | 7.81 | 7.66 | -0.24 | -3.04% | 7.63 | 7.90 | 287130 | 22246 | 8.61% |
| 2025-10-13 | 7.26 | 7.90 | 0.30 | 3.95% | 7.18 | 7.90 | 350423 | 26860 | 10.51% |
| 2025-10-10 | 7.40 | 7.60 | 0.20 | 2.70% | 7.34 | 7.74 | 238246 | 18003 | 7.15% |
| 2025-10-09 | 7.58 | 7.40 | -0.06 | -0.80% | 7.38 | 7.61 | 289296 | 21586 | 8.68% |
| 2025-09-30 | 7.30 | 7.46 | 0.13 | 1.77% | 7.29 | 7.66 | 366408 | 27241 | 10.99% |
| 2025-09-29 | 6.87 | 7.33 | 0.48 | 7.01% | 6.87 | 7.96 | 460740 | 34260 | 13.82% |
| 2025-09-26 | 6.70 | 6.85 | 0.15 | 2.24% | 6.62 | 7.08 | 155336 | 10704 | 4.66% |
| 2025-09-25 | 6.79 | 6.70 | -0.11 | -1.62% | 6.70 | 6.86 | 90184 | 6098 | 2.71% |
| 2025-09-24 | 6.76 | 6.81 | 0.04 | 0.59% | 6.70 | 6.85 | 97571 | 6631 | 2.93% |
| 2025-09-23 | 6.91 | 6.77 | -0.14 | -2.03% | 6.58 | 6.91 | 119602 | 8021 | 3.59% |
| 2025-09-22 | 6.85 | 6.91 | 0.02 | 0.29% | 6.78 | 6.94 | 68658 | 4706 | 2.06% |
| 2025-09-19 | 7.01 | 6.89 | -0.12 | -1.71% | 6.84 | 7.07 | 119125 | 8248 | 3.57% |
| 2025-09-18 | 7.25 | 7.01 | -0.24 | -3.31% | 6.95 | 7.28 | 148533 | 10573 | 4.46% |
| 2025-09-17 | 7.21 | 7.25 | -0.01 | -0.14% | 7.12 | 7.34 | 119324 | 8636 | 3.58% |
| 2025-09-16 | 7.25 | 7.26 | 0.00 | 0.00% | 7.16 | 7.27 | 112658 | 8136 | 3.38% |
| 2025-09-15 | 7.36 | 7.26 | -0.14 | -1.89% | 7.23 | 7.38 | 147427 | 10727 | 4.42% |
| 2025-09-12 | 7.35 | 7.40 | -0.03 | -0.40% | 7.28 | 7.48 | 248190 | 18284 | 7.45% |
| 2025-09-11 | 7.13 | 7.43 | 0.30 | 4.21% | 7.11 | 7.66 | 372949 | 27644 | 11.19% |
| 2025-09-10 | 7.10 | 7.13 | 0.05 | 0.71% | 7.05 | 7.23 | 105063 | 7500 | 3.15% |
| 2025-09-09 | 7.03 | 7.08 | 0.03 | 0.43% | 6.99 | 7.20 | 114882 | 8150 | 3.45% |
| 2025-09-08 | 6.93 | 7.05 | 0.14 | 2.03% | 6.91 | 7.06 | 114538 | 8005 | 3.44% |