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 | 6.86 | 6.72 | -0.16 | -2.33% | 6.61 | 6.95 | 311922 | 20943 | 5.44% |
| 2025-12-15 | 7.02 | 6.88 | -0.24 | -3.37% | 6.88 | 7.07 | 357889 | 24868 | 6.24% |
| 2025-12-12 | 7.51 | 7.12 | -0.34 | -4.56% | 7.11 | 7.52 | 436212 | 31688 | 7.60% |
| 2025-12-11 | 7.38 | 7.46 | 0.01 | 0.13% | 7.08 | 7.57 | 691130 | 50445 | 12.04% |
| 2025-12-10 | 7.77 | 7.45 | -0.75 | -9.15% | 7.40 | 7.79 | 745969 | 56626 | 13.00% |
| 2025-12-09 | 9.44 | 8.20 | -0.38 | -4.43% | 7.72 | 9.44 | 1371442 | 114604 | 23.90% |
| 2025-12-01 | 8.24 | 8.58 | 0.54 | 6.72% | 8.01 | 8.84 | 897401 | 76602 | 15.64% |
| 2025-11-28 | 7.66 | 8.04 | 0.41 | 5.37% | 7.55 | 8.07 | 670768 | 52716 | 11.69% |
| 2025-11-27 | 7.46 | 7.63 | 0.14 | 1.87% | 7.37 | 7.70 | 386793 | 29231 | 6.74% |
| 2025-11-26 | 7.52 | 7.49 | -0.06 | -0.79% | 7.45 | 7.73 | 367949 | 27942 | 6.41% |
| 2025-11-25 | 7.45 | 7.55 | 0.18 | 2.44% | 7.41 | 7.65 | 368499 | 27716 | 6.42% |
| 2025-11-24 | 7.20 | 7.37 | 0.19 | 2.65% | 7.18 | 7.44 | 267491 | 19631 | 4.66% |
| 2025-11-21 | 7.30 | 7.18 | -0.26 | -3.49% | 7.07 | 7.46 | 270266 | 19547 | 4.71% |
| 2025-11-20 | 7.27 | 7.44 | 0.24 | 3.33% | 7.12 | 7.50 | 344250 | 25216 | 6.00% |
| 2025-11-19 | 7.52 | 7.20 | -0.33 | -4.38% | 7.16 | 7.57 | 276358 | 20164 | 4.82% |
| 2025-11-18 | 7.79 | 7.53 | -0.33 | -4.20% | 7.45 | 7.87 | 370940 | 28065 | 6.46% |
| 2025-11-17 | 7.77 | 7.86 | 0.06 | 0.77% | 7.69 | 7.98 | 453453 | 35424 | 7.90% |
| 2025-11-14 | 7.75 | 7.80 | -0.10 | -1.27% | 7.74 | 8.27 | 794789 | 63459 | 13.85% |
| 2025-11-13 | 7.51 | 7.90 | 0.37 | 4.91% | 7.37 | 7.91 | 793421 | 60978 | 13.83% |
| 2025-11-12 | 7.59 | 7.53 | 0.02 | 0.27% | 7.31 | 7.77 | 945393 | 70837 | 16.47% |
| 2025-11-11 | 6.81 | 7.51 | 0.68 | 9.96% | 6.77 | 7.51 | 630616 | 46095 | 10.99% |
| 2025-11-10 | 6.75 | 6.83 | 0.08 | 1.19% | 6.74 | 6.85 | 179371 | 12206 | 3.13% |
| 2025-11-07 | 6.63 | 6.75 | 0.13 | 1.96% | 6.61 | 6.79 | 197738 | 13321 | 3.45% |
| 2025-11-06 | 6.68 | 6.62 | -0.06 | -0.90% | 6.57 | 6.71 | 110907 | 7329 | 1.93% |
| 2025-11-05 | 6.56 | 6.68 | 0.07 | 1.06% | 6.56 | 6.79 | 172640 | 11530 | 3.01% |
| 2025-11-04 | 6.58 | 6.61 | 0.03 | 0.46% | 6.51 | 6.64 | 140940 | 9281 | 2.46% |
| 2025-11-03 | 6.49 | 6.58 | 0.14 | 2.17% | 6.46 | 6.62 | 193325 | 12656 | 3.37% |
| 2025-10-31 | 6.26 | 6.44 | 0.18 | 2.88% | 6.25 | 6.47 | 157977 | 10142 | 2.75% |
| 2025-10-30 | 6.44 | 6.26 | -0.17 | -2.64% | 6.24 | 6.45 | 192595 | 12182 | 3.36% |
| 2025-10-29 | 6.47 | 6.43 | -0.04 | -0.62% | 6.39 | 6.48 | 129891 | 8340 | 2.26% |
| 2025-10-28 | 6.51 | 6.47 | -0.03 | -0.46% | 6.45 | 6.56 | 110765 | 7201 | 1.93% |
| 2025-10-27 | 6.59 | 6.50 | -0.05 | -0.76% | 6.50 | 6.60 | 136146 | 8891 | 2.37% |
| 2025-10-24 | 6.62 | 6.55 | -0.04 | -0.61% | 6.51 | 6.73 | 144041 | 9517 | 2.51% |
| 2025-10-23 | 6.63 | 6.59 | -0.08 | -1.20% | 6.49 | 6.69 | 139916 | 9180 | 2.44% |
| 2025-10-22 | 6.56 | 6.67 | 0.06 | 0.91% | 6.52 | 6.79 | 181147 | 12120 | 3.16% |
| 2025-10-21 | 6.45 | 6.61 | 0.16 | 2.48% | 6.43 | 6.62 | 146995 | 9595 | 2.56% |
| 2025-10-20 | 6.45 | 6.45 | 0.00 | 0.00% | 6.40 | 6.51 | 115139 | 7426 | 2.01% |
| 2025-10-17 | 6.59 | 6.45 | -0.15 | -2.27% | 6.30 | 6.60 | 200999 | 13004 | 3.50% |
| 2025-10-16 | 6.72 | 6.60 | -0.11 | -1.64% | 6.58 | 6.77 | 166633 | 11107 | 2.90% |
| 2025-10-15 | 6.65 | 6.71 | 0.07 | 1.05% | 6.58 | 6.76 | 138604 | 9279 | 2.42% |
| 2025-10-14 | 6.65 | 6.64 | 0.02 | 0.30% | 6.57 | 6.86 | 229496 | 15447 | 4.00% |
| 2025-10-13 | 6.56 | 6.62 | -0.06 | -0.90% | 6.41 | 6.65 | 166600 | 10887 | 2.90% |
| 2025-10-10 | 6.53 | 6.68 | 0.12 | 1.83% | 6.53 | 6.80 | 224339 | 15050 | 3.91% |
| 2025-10-09 | 6.49 | 6.56 | 0.07 | 1.08% | 6.47 | 6.69 | 172436 | 11329 | 3.00% |
| 2025-09-30 | 6.50 | 6.49 | -0.03 | -0.46% | 6.44 | 6.57 | 145930 | 9468 | 2.54% |
| 2025-09-29 | 6.32 | 6.52 | 0.19 | 3.00% | 6.16 | 6.65 | 226592 | 14673 | 3.95% |
| 2025-09-26 | 6.45 | 6.33 | -0.14 | -2.16% | 6.29 | 6.45 | 104712 | 6670 | 1.82% |
| 2025-09-25 | 6.60 | 6.47 | -0.13 | -1.97% | 6.45 | 6.65 | 149668 | 9779 | 2.61% |
| 2025-09-24 | 6.34 | 6.60 | 0.27 | 4.27% | 6.27 | 6.61 | 215806 | 14052 | 3.76% |
| 2025-09-23 | 6.37 | 6.33 | -0.10 | -1.56% | 6.13 | 6.44 | 170387 | 10632 | 2.97% |
| 2025-09-22 | 6.45 | 6.43 | 0.03 | 0.47% | 6.34 | 6.51 | 128046 | 8208 | 2.23% |
| 2025-09-19 | 6.58 | 6.40 | -0.18 | -2.74% | 6.37 | 6.61 | 213356 | 13741 | 3.72% |
| 2025-09-18 | 6.71 | 6.58 | -0.18 | -2.66% | 6.53 | 6.77 | 252118 | 16788 | 4.39% |
| 2025-09-17 | 6.64 | 6.76 | 0.12 | 1.81% | 6.60 | 7.05 | 379515 | 26076 | 6.61% |
| 2025-09-16 | 6.49 | 6.64 | 0.15 | 2.31% | 6.39 | 6.72 | 248648 | 16287 | 4.33% |
| 2025-09-15 | 6.63 | 6.49 | -0.14 | -2.11% | 6.48 | 6.63 | 157825 | 10282 | 2.75% |
| 2025-09-12 | 6.70 | 6.63 | -0.06 | -0.90% | 6.58 | 6.75 | 202922 | 13500 | 3.54% |
| 2025-09-11 | 6.55 | 6.69 | 0.14 | 2.14% | 6.38 | 6.70 | 219914 | 14450 | 3.83% |
| 2025-09-10 | 6.65 | 6.55 | -0.09 | -1.36% | 6.51 | 6.73 | 161864 | 10648 | 2.82% |
| 2025-09-09 | 6.80 | 6.64 | -0.15 | -2.21% | 6.57 | 6.82 | 205098 | 13669 | 3.57% |
| 2025-09-08 | 6.85 | 6.79 | -0.02 | -0.29% | 6.75 | 6.97 | 205020 | 14019 | 3.57% |