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 | 6.78 | 6.53 | -0.29 | -4.25% | 6.50 | 6.78 | 645724 | 42532 | 3.72% |
| 2025-12-15 | 6.82 | 6.82 | -0.12 | -1.73% | 6.77 | 6.88 | 473376 | 32308 | 2.73% |
| 2025-12-12 | 6.97 | 6.94 | -0.03 | -0.43% | 6.86 | 7.02 | 586180 | 40605 | 3.38% |
| 2025-12-11 | 7.15 | 6.97 | -0.16 | -2.24% | 6.97 | 7.22 | 682725 | 48236 | 3.93% |
| 2025-12-10 | 7.35 | 7.13 | -0.28 | -3.78% | 7.05 | 7.39 | 980789 | 70100 | 5.65% |
| 2025-12-09 | 7.65 | 7.41 | -0.24 | -3.14% | 7.37 | 7.72 | 931049 | 69558 | 5.37% |
| 2025-12-08 | 7.42 | 7.65 | 0.09 | 1.19% | 7.39 | 7.74 | 1049170 | 79808 | 6.05% |
| 2025-12-05 | 7.80 | 7.56 | -0.22 | -2.83% | 7.26 | 7.86 | 1229031 | 91713 | 7.08% |
| 2025-12-04 | 7.82 | 7.78 | 0.06 | 0.78% | 7.73 | 8.03 | 1442604 | 113450 | 8.31% |
| 2025-12-03 | 7.67 | 7.72 | 0.05 | 0.65% | 7.55 | 7.86 | 1467109 | 113091 | 8.46% |
| 2025-12-02 | 8.05 | 7.67 | -0.11 | -1.41% | 7.58 | 8.11 | 1424152 | 110197 | 8.21% |
| 2025-12-01 | 7.63 | 7.78 | 0.26 | 3.46% | 7.61 | 7.89 | 1354463 | 105092 | 7.81% |
| 2025-11-28 | 7.42 | 7.52 | 0.06 | 0.80% | 7.37 | 7.70 | 930106 | 70279 | 5.36% |
| 2025-11-27 | 7.46 | 7.46 | -0.01 | -0.13% | 7.43 | 7.65 | 908188 | 68258 | 5.23% |
| 2025-11-26 | 7.74 | 7.47 | -0.26 | -3.36% | 7.45 | 7.76 | 1349966 | 102027 | 7.78% |
| 2025-11-25 | 7.12 | 7.73 | 0.70 | 9.96% | 7.07 | 7.73 | 1954328 | 147665 | 11.26% |
| 2025-11-24 | 7.07 | 7.03 | -0.04 | -0.57% | 6.77 | 7.16 | 1130554 | 78748 | 6.52% |
| 2025-11-21 | 7.56 | 7.07 | -0.79 | -10.05% | 7.07 | 7.62 | 1750323 | 126146 | 10.09% |
| 2025-11-20 | 7.58 | 7.86 | 0.29 | 3.83% | 7.55 | 8.33 | 2468908 | 199045 | 14.23% |
| 2025-11-19 | 7.60 | 7.57 | -0.13 | -1.69% | 7.44 | 7.93 | 1441121 | 110006 | 8.31% |
| 2025-11-18 | 8.29 | 7.70 | -0.66 | -7.89% | 7.63 | 8.40 | 2418376 | 190943 | 13.94% |
| 2025-11-17 | 8.50 | 8.36 | -0.03 | -0.36% | 8.16 | 8.64 | 1979952 | 165443 | 11.41% |
| 2025-11-14 | 8.08 | 8.39 | 0.24 | 2.94% | 8.07 | 8.85 | 2900986 | 245839 | 16.72% |
| 2025-11-13 | 7.50 | 8.15 | 0.42 | 5.43% | 7.45 | 8.30 | 2891460 | 231882 | 16.66% |
| 2025-11-12 | 7.47 | 7.73 | 0.47 | 6.47% | 7.32 | 7.98 | 2946690 | 226852 | 16.98% |
| 2025-11-11 | 7.23 | 7.26 | 0.06 | 0.83% | 7.14 | 7.40 | 1457310 | 105890 | 8.40% |
| 2025-11-10 | 7.00 | 7.20 | 0.30 | 4.35% | 6.96 | 7.24 | 1472050 | 104519 | 8.48% |
| 2025-11-07 | 6.71 | 6.90 | 0.19 | 2.83% | 6.68 | 7.01 | 1043847 | 71835 | 6.02% |
| 2025-11-06 | 6.68 | 6.71 | 0.03 | 0.45% | 6.66 | 6.82 | 460576 | 30956 | 2.65% |
| 2025-11-05 | 6.50 | 6.68 | 0.06 | 0.91% | 6.46 | 6.75 | 532026 | 35380 | 3.07% |
| 2025-11-04 | 6.82 | 6.62 | -0.19 | -2.79% | 6.57 | 6.82 | 709443 | 47186 | 4.09% |
| 2025-11-03 | 6.92 | 6.81 | -0.27 | -3.81% | 6.68 | 6.94 | 1138132 | 77043 | 6.56% |
| 2025-10-31 | 6.80 | 7.08 | 0.33 | 4.89% | 6.78 | 7.43 | 1968192 | 142487 | 11.34% |
| 2025-10-30 | 6.85 | 6.75 | -0.18 | -2.60% | 6.69 | 6.85 | 761297 | 51378 | 4.39% |
| 2025-10-29 | 6.64 | 6.93 | 0.25 | 3.74% | 6.62 | 6.96 | 1171000 | 80564 | 6.75% |
| 2025-10-28 | 6.55 | 6.68 | 0.09 | 1.37% | 6.50 | 6.78 | 819117 | 54624 | 4.72% |
| 2025-10-27 | 6.68 | 6.59 | -0.04 | -0.60% | 6.50 | 6.69 | 659522 | 43408 | 3.80% |
| 2025-10-24 | 6.49 | 6.63 | 0.17 | 2.63% | 6.39 | 6.70 | 817629 | 53499 | 4.71% |
| 2025-10-23 | 6.43 | 6.46 | 0.06 | 0.94% | 6.27 | 6.47 | 429025 | 27377 | 2.47% |
| 2025-10-22 | 6.35 | 6.40 | 0.02 | 0.31% | 6.30 | 6.44 | 299378 | 19104 | 1.73% |
| 2025-10-21 | 6.33 | 6.38 | 0.07 | 1.11% | 6.23 | 6.44 | 406512 | 25779 | 2.34% |
| 2025-10-20 | 6.19 | 6.31 | 0.14 | 2.27% | 6.19 | 6.36 | 475767 | 29986 | 2.74% |
| 2025-10-17 | 6.40 | 6.17 | -0.24 | -3.74% | 6.14 | 6.52 | 505260 | 31718 | 2.91% |
| 2025-10-16 | 6.51 | 6.41 | -0.11 | -1.69% | 6.40 | 6.58 | 353060 | 22824 | 2.03% |
| 2025-10-15 | 6.51 | 6.52 | 0.00 | 0.00% | 6.38 | 6.53 | 386332 | 24960 | 2.23% |
| 2025-10-14 | 6.71 | 6.52 | -0.18 | -2.69% | 6.50 | 6.76 | 487934 | 32317 | 2.81% |
| 2025-10-13 | 6.26 | 6.70 | 0.02 | 0.30% | 6.22 | 6.76 | 580969 | 37888 | 3.35% |
| 2025-10-10 | 6.90 | 6.68 | -0.22 | -3.19% | 6.66 | 6.92 | 732074 | 49125 | 4.22% |
| 2025-10-09 | 6.73 | 6.90 | 0.19 | 2.83% | 6.73 | 6.94 | 837934 | 57650 | 4.83% |
| 2025-09-30 | 6.69 | 6.71 | 0.03 | 0.45% | 6.67 | 6.82 | 667160 | 45035 | 3.84% |
| 2025-09-29 | 6.47 | 6.68 | 0.20 | 3.09% | 6.46 | 6.85 | 764699 | 51210 | 4.41% |
| 2025-09-26 | 6.63 | 6.48 | -0.20 | -2.99% | 6.47 | 6.71 | 638498 | 41929 | 3.68% |
| 2025-09-25 | 6.82 | 6.68 | -0.14 | -2.05% | 6.66 | 6.85 | 649068 | 43674 | 3.74% |
| 2025-09-24 | 6.62 | 6.82 | 0.15 | 2.25% | 6.56 | 6.83 | 777940 | 52455 | 4.48% |
| 2025-09-23 | 6.89 | 6.67 | -0.15 | -2.20% | 6.50 | 6.97 | 988316 | 66068 | 5.70% |
| 2025-09-22 | 6.99 | 6.82 | -0.17 | -2.43% | 6.72 | 7.05 | 879927 | 59996 | 5.07% |
| 2025-09-19 | 6.99 | 6.99 | -0.04 | -0.57% | 6.90 | 7.13 | 901507 | 63014 | 5.20% |
| 2025-09-18 | 7.23 | 7.03 | -0.20 | -2.77% | 6.98 | 7.23 | 1323483 | 94154 | 7.63% |
| 2025-09-17 | 7.27 | 7.23 | -0.07 | -0.96% | 7.18 | 7.33 | 927153 | 67185 | 5.34% |
| 2025-09-16 | 7.49 | 7.30 | -0.25 | -3.31% | 7.16 | 7.49 | 1684804 | 122634 | 9.71% |
| 2025-09-15 | 7.63 | 7.55 | -0.14 | -1.82% | 7.54 | 7.83 | 1374600 | 105276 | 7.92% |
| 2025-09-12 | 7.80 | 7.69 | -0.19 | -2.41% | 7.63 | 7.93 | 1711882 | 132629 | 9.87% |
| 2025-09-11 | 7.77 | 7.88 | 0.03 | 0.38% | 7.61 | 8.07 | 1981606 | 154795 | 11.42% |
| 2025-09-10 | 7.65 | 7.85 | -0.22 | -2.73% | 7.52 | 7.93 | 2540223 | 196748 | 14.64% |
| 2025-09-09 | 7.40 | 8.07 | 0.55 | 7.31% | 7.35 | 8.27 | 3853364 | 309220 | 22.21% |
| 2025-09-08 | 7.75 | 7.52 | -0.21 | -2.72% | 7.41 | 7.84 | 2201266 | 166123 | 12.69% |