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 | 7.80 | 7.26 | -0.72 | -9.02% | 7.20 | 7.85 | 477212 | 35774 | 21.62% |
| 2025-12-15 | 7.75 | 7.98 | 0.20 | 2.57% | 7.46 | 8.07 | 598945 | 46474 | 27.13% |
| 2025-12-12 | 8.08 | 7.78 | -0.70 | -8.25% | 7.78 | 8.23 | 755731 | 60397 | 34.23% |
| 2025-12-11 | 8.97 | 8.48 | -1.31 | -13.38% | 8.30 | 9.20 | 1139154 | 98117 | 51.60% |
| 2025-12-10 | 9.70 | 9.79 | 0.88 | 9.88% | 9.65 | 10.69 | 1275392 | 131391 | 57.78% |
| 2025-12-09 | 8.35 | 8.91 | 0.86 | 10.68% | 7.96 | 9.66 | 1022139 | 91118 | 46.30% |
| 2025-12-08 | 8.01 | 8.05 | 0.32 | 4.14% | 7.81 | 8.22 | 302696 | 24306 | 13.71% |
| 2025-12-05 | 7.45 | 7.73 | 0.03 | 0.39% | 7.30 | 7.80 | 279142 | 21149 | 12.65% |
| 2025-12-04 | 7.87 | 7.70 | -0.22 | -2.78% | 7.67 | 7.94 | 200023 | 15530 | 9.06% |
| 2025-12-03 | 7.93 | 7.92 | 0.00 | 0.00% | 7.77 | 8.28 | 306074 | 24316 | 13.87% |
| 2025-12-02 | 7.85 | 7.92 | 0.06 | 0.76% | 7.66 | 8.09 | 294192 | 23161 | 13.33% |
| 2025-12-01 | 7.76 | 7.86 | 0.16 | 2.08% | 7.66 | 8.14 | 387917 | 30732 | 17.57% |
| 2025-11-28 | 7.52 | 7.70 | 0.11 | 1.45% | 7.41 | 7.72 | 249637 | 18956 | 11.31% |
| 2025-11-27 | 7.36 | 7.59 | 0.23 | 3.13% | 7.25 | 7.85 | 308736 | 23470 | 13.99% |
| 2025-11-26 | 7.54 | 7.36 | -0.19 | -2.52% | 7.20 | 7.62 | 182201 | 13525 | 8.25% |
| 2025-11-25 | 7.15 | 7.55 | 0.44 | 6.19% | 7.15 | 7.56 | 203657 | 15098 | 9.23% |
| 2025-11-24 | 7.19 | 7.11 | 0.07 | 0.99% | 6.97 | 7.20 | 143619 | 10177 | 6.51% |
| 2025-11-21 | 7.24 | 7.04 | -0.28 | -3.83% | 6.97 | 7.53 | 209418 | 15032 | 9.49% |
| 2025-11-20 | 7.47 | 7.32 | -0.08 | -1.08% | 7.18 | 7.47 | 155536 | 11374 | 7.05% |
| 2025-11-19 | 7.68 | 7.40 | -0.18 | -2.37% | 7.36 | 7.72 | 204899 | 15254 | 9.28% |
| 2025-11-18 | 7.96 | 7.58 | -0.44 | -5.49% | 7.53 | 7.99 | 347801 | 26560 | 15.76% |
| 2025-11-17 | 7.63 | 8.02 | 0.33 | 4.29% | 7.55 | 8.05 | 444232 | 34790 | 20.12% |
| 2025-11-14 | 7.31 | 7.69 | 0.32 | 4.34% | 7.31 | 8.10 | 396858 | 30487 | 17.98% |
| 2025-11-13 | 7.30 | 7.37 | 0.12 | 1.66% | 7.19 | 7.38 | 126121 | 9195 | 5.71% |
| 2025-11-12 | 7.32 | 7.25 | -0.06 | -0.82% | 7.18 | 7.38 | 96511 | 7007 | 4.37% |
| 2025-11-11 | 7.23 | 7.31 | 0.07 | 0.97% | 7.15 | 7.40 | 129052 | 9415 | 5.85% |
| 2025-11-10 | 7.11 | 7.24 | 0.14 | 1.97% | 7.04 | 7.30 | 130355 | 9391 | 5.91% |
| 2025-11-07 | 7.14 | 7.10 | -0.02 | -0.28% | 7.07 | 7.25 | 122905 | 8789 | 5.57% |
| 2025-11-06 | 7.29 | 7.12 | -0.13 | -1.79% | 7.07 | 7.33 | 159961 | 11413 | 7.25% |
| 2025-11-05 | 7.16 | 7.25 | 0.06 | 0.83% | 7.09 | 7.38 | 264302 | 19146 | 11.97% |
| 2025-11-04 | 6.94 | 7.19 | 0.25 | 3.60% | 6.90 | 7.36 | 280908 | 20103 | 12.73% |
| 2025-11-03 | 6.81 | 6.94 | 0.14 | 2.06% | 6.77 | 6.96 | 106854 | 7393 | 4.84% |
| 2025-10-31 | 6.68 | 6.80 | 0.12 | 1.80% | 6.67 | 6.85 | 89780 | 6093 | 4.07% |
| 2025-10-30 | 6.80 | 6.68 | -0.09 | -1.33% | 6.65 | 6.80 | 92381 | 6189 | 4.18% |
| 2025-10-29 | 6.91 | 6.77 | -0.16 | -2.31% | 6.56 | 6.92 | 135873 | 9176 | 6.16% |
| 2025-10-28 | 6.72 | 6.93 | 0.16 | 2.36% | 6.69 | 7.05 | 208641 | 14441 | 9.45% |
| 2025-10-27 | 6.78 | 6.77 | 0.11 | 1.65% | 6.61 | 6.86 | 128942 | 8683 | 5.84% |
| 2025-10-24 | 6.70 | 6.66 | -0.03 | -0.45% | 6.64 | 6.78 | 84540 | 5665 | 3.83% |
| 2025-10-23 | 6.64 | 6.69 | 0.02 | 0.30% | 6.58 | 6.70 | 65678 | 4362 | 2.98% |
| 2025-10-22 | 6.59 | 6.67 | 0.08 | 1.21% | 6.54 | 6.70 | 71199 | 4739 | 3.23% |
| 2025-10-21 | 6.47 | 6.59 | 0.12 | 1.85% | 6.42 | 6.59 | 83757 | 5476 | 3.79% |
| 2025-10-20 | 6.33 | 6.47 | 0.19 | 3.03% | 6.32 | 6.48 | 60407 | 3880 | 2.74% |
| 2025-10-17 | 6.36 | 6.28 | -0.08 | -1.26% | 6.28 | 6.44 | 55360 | 3518 | 2.51% |
| 2025-10-16 | 6.47 | 6.36 | -0.12 | -1.85% | 6.32 | 6.51 | 62246 | 3981 | 2.82% |
| 2025-10-15 | 6.40 | 6.48 | 0.09 | 1.41% | 6.37 | 6.50 | 60288 | 3890 | 2.73% |
| 2025-10-14 | 6.44 | 6.39 | -0.04 | -0.62% | 6.34 | 6.49 | 72582 | 4656 | 3.29% |
| 2025-10-13 | 6.20 | 6.43 | 0.00 | 0.00% | 6.06 | 6.45 | 98278 | 6223 | 4.45% |
| 2025-10-10 | 6.39 | 6.43 | 0.02 | 0.31% | 6.32 | 6.50 | 74044 | 4765 | 3.35% |
| 2025-10-09 | 6.47 | 6.41 | -0.02 | -0.31% | 6.36 | 6.47 | 68252 | 4371 | 3.09% |
| 2025-09-30 | 6.44 | 6.43 | 0.00 | 0.00% | 6.40 | 6.50 | 53816 | 3469 | 2.44% |
| 2025-09-29 | 6.32 | 6.43 | 0.12 | 1.90% | 6.16 | 6.47 | 95464 | 6081 | 4.32% |
| 2025-09-26 | 6.26 | 6.31 | 0.00 | 0.00% | 6.20 | 6.38 | 70380 | 4444 | 3.19% |
| 2025-09-25 | 6.34 | 6.31 | -0.03 | -0.47% | 6.29 | 6.46 | 89514 | 5710 | 4.06% |
| 2025-09-24 | 6.22 | 6.34 | 0.13 | 2.09% | 6.10 | 6.36 | 89721 | 5650 | 4.06% |
| 2025-09-23 | 6.29 | 6.21 | -0.13 | -2.05% | 6.00 | 6.30 | 119718 | 7329 | 5.42% |
| 2025-09-22 | 6.36 | 6.34 | -0.05 | -0.78% | 6.24 | 6.43 | 103873 | 6539 | 4.71% |
| 2025-09-19 | 6.54 | 6.39 | -0.14 | -2.14% | 6.34 | 6.56 | 96342 | 6176 | 4.36% |
| 2025-09-18 | 6.70 | 6.53 | -0.16 | -2.39% | 6.47 | 6.74 | 110783 | 7342 | 5.02% |
| 2025-09-17 | 6.75 | 6.69 | -0.02 | -0.30% | 6.67 | 6.78 | 80351 | 5401 | 3.64% |
| 2025-09-16 | 6.56 | 6.71 | 0.13 | 1.98% | 6.55 | 6.73 | 101682 | 6767 | 4.61% |
| 2025-09-15 | 6.59 | 6.58 | -0.03 | -0.45% | 6.55 | 6.64 | 74137 | 4883 | 3.36% |
| 2025-09-12 | 6.72 | 6.61 | -0.11 | -1.64% | 6.59 | 6.73 | 65819 | 4375 | 2.98% |
| 2025-09-11 | 6.72 | 6.72 | 0.02 | 0.30% | 6.55 | 6.74 | 83054 | 5517 | 3.76% |
| 2025-09-10 | 6.66 | 6.70 | 0.05 | 0.75% | 6.61 | 6.74 | 76038 | 5091 | 3.44% |
| 2025-09-09 | 6.70 | 6.65 | -0.04 | -0.60% | 6.58 | 6.70 | 82118 | 5455 | 3.72% |
| 2025-09-08 | 6.55 | 6.69 | 0.13 | 1.98% | 6.55 | 6.69 | 108035 | 7163 | 4.89% |