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 | 6.24 | 6.19 | -0.05 | -0.80% | 5.93 | 6.25 | 122344 | 7344 | 3.40% |
| 2025-12-15 | 6.57 | 6.24 | -0.33 | -5.02% | 6.24 | 6.57 | 82180 | 5146 | 2.28% |
| 2025-12-12 | 6.65 | 6.57 | -0.08 | -1.20% | 6.56 | 6.73 | 48544 | 3223 | 1.35% |
| 2025-12-11 | 6.60 | 6.65 | -0.15 | -2.21% | 6.55 | 6.80 | 75422 | 5007 | 2.10% |
| 2025-12-10 | 7.13 | 6.80 | -0.31 | -4.36% | 6.80 | 7.27 | 62136 | 4381 | 1.73% |
| 2025-12-09 | 7.01 | 7.11 | 0.10 | 1.43% | 7.00 | 7.30 | 46908 | 3355 | 1.30% |
| 2025-12-08 | 7.13 | 7.01 | -0.04 | -0.57% | 6.70 | 7.13 | 63240 | 4342 | 1.76% |
| 2025-12-05 | 7.42 | 7.05 | -0.37 | -4.99% | 7.05 | 7.42 | 81362 | 5758 | 2.26% |
| 2025-12-04 | 7.55 | 7.42 | -0.12 | -1.59% | 7.37 | 7.68 | 35646 | 2679 | 0.99% |
| 2025-12-03 | 7.38 | 7.54 | 0.06 | 0.80% | 7.31 | 7.55 | 39163 | 2912 | 1.09% |
| 2025-12-02 | 7.67 | 7.48 | -0.14 | -1.84% | 7.44 | 7.75 | 57659 | 4367 | 1.60% |
| 2025-12-01 | 7.83 | 7.62 | -0.26 | -3.30% | 7.49 | 7.88 | 82152 | 6282 | 2.28% |
| 2025-11-28 | 8.05 | 7.88 | -0.21 | -2.60% | 7.86 | 8.21 | 49579 | 3960 | 1.38% |
| 2025-11-27 | 8.00 | 8.09 | 0.14 | 1.76% | 7.95 | 8.27 | 95881 | 7786 | 2.66% |
| 2025-11-26 | 7.41 | 7.95 | 0.38 | 5.02% | 7.41 | 7.95 | 105715 | 8282 | 2.94% |
| 2025-11-25 | 7.39 | 7.57 | 0.26 | 3.56% | 7.25 | 7.68 | 125669 | 9417 | 3.49% |
| 2025-11-24 | 7.50 | 7.31 | -0.21 | -2.79% | 7.28 | 7.59 | 65679 | 4851 | 1.82% |
| 2025-11-21 | 8.08 | 7.52 | -0.30 | -3.84% | 7.47 | 8.08 | 119182 | 9197 | 3.31% |
| 2025-11-20 | 7.78 | 7.82 | 0.37 | 4.97% | 7.60 | 7.82 | 42383 | 3300 | 1.18% |
| 2025-11-19 | 7.40 | 7.45 | -0.05 | -0.67% | 7.24 | 7.60 | 70677 | 5188 | 1.96% |
| 2025-11-18 | 7.58 | 7.50 | -0.09 | -1.19% | 7.45 | 7.97 | 125853 | 9722 | 3.50% |
| 2025-11-17 | 7.98 | 7.59 | -0.03 | -0.39% | 7.24 | 7.98 | 182645 | 13791 | 5.07% |
| 2025-11-14 | 7.59 | 7.62 | 0.36 | 4.96% | 7.37 | 7.62 | 155309 | 11769 | 4.31% |
| 2025-11-13 | 7.22 | 7.26 | 0.35 | 5.07% | 7.17 | 7.26 | 27495 | 1989 | 0.76% |
| 2025-11-12 | 6.58 | 6.91 | 0.33 | 5.02% | 6.37 | 6.91 | 139278 | 9415 | 3.87% |
| 2025-11-11 | 7.01 | 6.58 | -0.35 | -5.05% | 6.58 | 7.01 | 202632 | 13382 | 5.63% |
| 2025-11-10 | 7.16 | 6.93 | -0.36 | -4.94% | 6.93 | 7.47 | 154075 | 10861 | 4.28% |
| 2025-11-07 | 7.63 | 7.29 | -0.38 | -4.95% | 7.29 | 7.64 | 79016 | 5793 | 2.19% |
| 2025-11-06 | 7.79 | 7.67 | -0.11 | -1.41% | 7.39 | 7.79 | 81096 | 6108 | 2.25% |
| 2025-11-05 | 7.86 | 7.78 | -0.36 | -4.42% | 7.73 | 8.18 | 96220 | 7597 | 2.67% |
| 2025-11-04 | 8.23 | 8.14 | -0.16 | -1.93% | 8.07 | 8.72 | 141322 | 11927 | 3.93% |
| 2025-11-03 | 7.92 | 8.30 | 0.37 | 4.67% | 7.69 | 8.32 | 89849 | 7232 | 2.50% |
| 2025-10-31 | 8.23 | 7.93 | -0.33 | -4.00% | 7.85 | 8.38 | 94959 | 7611 | 2.64% |
| 2025-10-30 | 8.00 | 8.26 | -0.07 | -0.84% | 8.00 | 8.53 | 133934 | 11050 | 3.72% |
| 2025-10-29 | 8.47 | 8.33 | -0.44 | -5.02% | 8.33 | 8.47 | 66256 | 5527 | 1.84% |
| 2025-10-28 | 9.00 | 8.77 | -0.46 | -4.98% | 8.77 | 9.44 | 160217 | 14377 | 4.45% |
| 2025-10-27 | 8.90 | 9.23 | 0.32 | 3.59% | 8.90 | 9.36 | 126262 | 11702 | 3.51% |
| 2025-10-24 | 8.60 | 8.91 | 0.12 | 1.37% | 8.50 | 9.00 | 72862 | 6347 | 2.02% |
| 2025-10-23 | 8.40 | 8.79 | 0.29 | 3.41% | 8.40 | 8.93 | 100597 | 8812 | 2.79% |
| 2025-10-22 | 8.80 | 8.50 | -0.16 | -1.85% | 8.44 | 8.85 | 57039 | 4894 | 1.58% |
| 2025-10-21 | 8.40 | 8.66 | 0.00 | 0.00% | 8.24 | 8.80 | 88694 | 7563 | 2.46% |
| 2025-10-20 | 9.23 | 8.66 | -0.13 | -1.48% | 8.53 | 9.23 | 180077 | 16102 | 5.00% |
| 2025-10-17 | 8.17 | 8.79 | 0.42 | 5.02% | 7.95 | 8.79 | 135536 | 11319 | 3.76% |
| 2025-10-16 | 8.74 | 8.37 | 0.05 | 0.60% | 7.93 | 8.74 | 228611 | 19296 | 6.35% |
| 2025-10-15 | 8.32 | 8.32 | 0.40 | 5.05% | 8.32 | 8.32 | 5475 | 455 | 0.15% |
| 2025-10-14 | 7.90 | 7.92 | 0.38 | 5.04% | 7.85 | 7.92 | 21521 | 1702 | 0.60% |
| 2025-10-13 | 7.54 | 7.54 | 0.36 | 5.01% | 7.38 | 7.54 | 55849 | 4200 | 1.55% |
| 2025-10-10 | 6.85 | 7.18 | 0.34 | 4.97% | 6.85 | 7.18 | 37493 | 2662 | 1.04% |
| 2025-10-09 | 6.52 | 6.84 | 0.33 | 5.07% | 6.46 | 6.84 | 52537 | 3564 | 1.46% |
| 2025-09-30 | 6.48 | 6.51 | 0.03 | 0.46% | 6.45 | 6.59 | 25562 | 1664 | 0.71% |
| 2025-09-29 | 6.47 | 6.48 | 0.02 | 0.31% | 6.33 | 6.54 | 34414 | 2218 | 0.96% |
| 2025-09-26 | 6.73 | 6.46 | -0.26 | -3.87% | 6.45 | 6.73 | 44116 | 2908 | 1.23% |
| 2025-09-25 | 6.60 | 6.72 | 0.13 | 1.97% | 6.60 | 6.77 | 51016 | 3413 | 1.42% |
| 2025-09-24 | 6.40 | 6.59 | 0.18 | 2.81% | 6.38 | 6.59 | 42284 | 2758 | 1.17% |
| 2025-09-23 | 6.40 | 6.41 | -0.04 | -0.62% | 6.19 | 6.58 | 81965 | 5178 | 2.28% |
| 2025-09-22 | 6.69 | 6.45 | -0.25 | -3.73% | 6.37 | 6.69 | 86797 | 5605 | 2.41% |
| 2025-09-19 | 6.61 | 6.70 | 0.09 | 1.36% | 6.55 | 6.79 | 46075 | 3066 | 1.28% |
| 2025-09-18 | 6.84 | 6.61 | -0.10 | -1.49% | 6.60 | 6.84 | 65085 | 4348 | 1.81% |
| 2025-09-17 | 6.85 | 6.71 | -0.18 | -2.61% | 6.66 | 7.00 | 75970 | 5191 | 2.11% |
| 2025-09-16 | 6.70 | 6.89 | 0.09 | 1.32% | 6.70 | 6.93 | 80008 | 5475 | 2.22% |
| 2025-09-15 | 6.68 | 6.80 | 0.11 | 1.64% | 6.52 | 6.89 | 83156 | 5599 | 2.31% |
| 2025-09-12 | 6.83 | 6.69 | -0.19 | -2.76% | 6.58 | 6.96 | 113478 | 7694 | 3.15% |
| 2025-09-11 | 6.77 | 6.88 | 0.14 | 2.08% | 6.70 | 6.91 | 95878 | 6526 | 2.66% |
| 2025-09-10 | 6.39 | 6.74 | 0.32 | 4.98% | 6.35 | 6.74 | 106422 | 7058 | 2.96% |
| 2025-09-09 | 6.38 | 6.42 | 0.10 | 1.58% | 6.07 | 6.52 | 99525 | 6297 | 2.76% |
| 2025-09-08 | 6.50 | 6.32 | -0.33 | -4.96% | 6.32 | 6.65 | 167587 | 10736 | 4.66% |