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 | 7.60 | 7.35 | -0.38 | -4.92% | 7.33 | 7.95 | 476624 | 35759 | 13.07% |
| 2025-12-15 | 7.20 | 7.73 | 0.70 | 9.96% | 6.66 | 7.73 | 509621 | 37121 | 13.97% |
| 2025-12-12 | 6.85 | 7.03 | 0.20 | 2.93% | 6.78 | 7.51 | 295985 | 21180 | 8.12% |
| 2025-12-11 | 7.06 | 6.83 | -0.19 | -2.71% | 6.81 | 7.08 | 97112 | 6708 | 2.66% |
| 2025-12-10 | 7.26 | 7.02 | -0.22 | -3.04% | 7.01 | 7.28 | 85648 | 6093 | 2.35% |
| 2025-12-09 | 7.33 | 7.24 | -0.06 | -0.82% | 7.08 | 7.34 | 86406 | 6229 | 2.37% |
| 2025-12-08 | 7.10 | 7.30 | 0.23 | 3.25% | 7.10 | 7.38 | 106779 | 7754 | 2.93% |
| 2025-12-05 | 7.04 | 7.07 | -0.02 | -0.28% | 6.98 | 7.10 | 69215 | 4880 | 1.90% |
| 2025-12-04 | 7.09 | 7.09 | 0.00 | 0.00% | 6.98 | 7.19 | 73157 | 5183 | 2.01% |
| 2025-12-03 | 7.11 | 7.09 | -0.07 | -0.98% | 7.05 | 7.23 | 58268 | 4140 | 1.60% |
| 2025-12-02 | 7.14 | 7.16 | 0.01 | 0.14% | 7.01 | 7.18 | 69287 | 4920 | 1.90% |
| 2025-12-01 | 7.17 | 7.15 | -0.01 | -0.14% | 7.12 | 7.32 | 79928 | 5751 | 2.19% |
| 2025-11-28 | 7.15 | 7.16 | -0.04 | -0.56% | 7.00 | 7.20 | 80470 | 5695 | 2.21% |
| 2025-11-27 | 7.11 | 7.20 | 0.15 | 2.13% | 6.96 | 7.33 | 124462 | 8963 | 3.41% |
| 2025-11-26 | 6.88 | 7.05 | 0.14 | 2.03% | 6.87 | 7.35 | 151146 | 10823 | 4.14% |
| 2025-11-25 | 6.98 | 6.91 | -0.04 | -0.58% | 6.89 | 7.01 | 51266 | 3560 | 1.41% |
| 2025-11-24 | 6.77 | 6.95 | 0.25 | 3.73% | 6.74 | 7.01 | 126953 | 8757 | 3.48% |
| 2025-11-21 | 7.17 | 6.70 | -0.46 | -6.42% | 6.65 | 7.20 | 139188 | 9517 | 3.82% |
| 2025-11-20 | 7.22 | 7.16 | -0.02 | -0.28% | 7.03 | 7.30 | 68873 | 4925 | 1.89% |
| 2025-11-19 | 7.36 | 7.18 | -0.13 | -1.78% | 7.12 | 7.43 | 96387 | 6957 | 2.64% |
| 2025-11-18 | 7.55 | 7.31 | -0.25 | -3.31% | 7.23 | 7.55 | 138211 | 10123 | 3.79% |
| 2025-11-17 | 7.50 | 7.56 | 0.17 | 2.30% | 7.41 | 7.68 | 110587 | 8333 | 3.03% |
| 2025-11-14 | 7.34 | 7.39 | 0.03 | 0.41% | 7.32 | 7.56 | 125367 | 9319 | 3.44% |
| 2025-11-13 | 7.31 | 7.36 | 0.09 | 1.24% | 7.21 | 7.40 | 114892 | 8407 | 3.15% |
| 2025-11-12 | 7.27 | 7.27 | -0.04 | -0.55% | 7.18 | 7.30 | 96757 | 6995 | 2.65% |
| 2025-11-11 | 7.11 | 7.31 | 0.19 | 2.67% | 7.08 | 7.32 | 118014 | 8554 | 3.24% |
| 2025-11-10 | 7.09 | 7.12 | 0.03 | 0.42% | 7.02 | 7.15 | 78350 | 5553 | 2.15% |
| 2025-11-07 | 7.00 | 7.09 | 0.09 | 1.29% | 6.95 | 7.12 | 75988 | 5356 | 2.08% |
| 2025-11-06 | 7.03 | 7.00 | 0.00 | 0.00% | 6.91 | 7.07 | 69313 | 4837 | 1.90% |
| 2025-11-05 | 6.93 | 7.00 | 0.07 | 1.01% | 6.86 | 7.05 | 87054 | 6081 | 2.39% |
| 2025-11-04 | 6.87 | 6.93 | 0.08 | 1.17% | 6.84 | 6.95 | 77892 | 5370 | 2.14% |
| 2025-11-03 | 6.79 | 6.85 | 0.08 | 1.18% | 6.76 | 6.90 | 106994 | 7332 | 2.93% |
| 2025-10-31 | 6.62 | 6.77 | 0.15 | 2.27% | 6.62 | 6.81 | 121209 | 8184 | 3.32% |
| 2025-10-30 | 6.62 | 6.62 | -0.01 | -0.15% | 6.60 | 6.78 | 92383 | 6162 | 2.53% |
| 2025-10-29 | 6.66 | 6.63 | -0.03 | -0.45% | 6.58 | 6.74 | 83767 | 5577 | 2.30% |
| 2025-10-28 | 6.58 | 6.66 | 0.06 | 0.91% | 6.57 | 6.68 | 50859 | 3379 | 1.39% |
| 2025-10-27 | 6.69 | 6.60 | -0.05 | -0.75% | 6.58 | 6.72 | 64391 | 4265 | 1.77% |
| 2025-10-24 | 6.72 | 6.65 | -0.06 | -0.89% | 6.64 | 6.77 | 64113 | 4290 | 1.76% |
| 2025-10-23 | 6.64 | 6.71 | 0.07 | 1.05% | 6.53 | 6.73 | 83825 | 5578 | 2.30% |
| 2025-10-22 | 6.57 | 6.64 | 0.03 | 0.45% | 6.52 | 6.65 | 77306 | 5104 | 2.12% |
| 2025-10-21 | 6.41 | 6.61 | 0.23 | 3.61% | 6.41 | 6.62 | 107809 | 7032 | 2.96% |
| 2025-10-20 | 6.31 | 6.38 | 0.11 | 1.75% | 6.30 | 6.41 | 67842 | 4308 | 1.86% |
| 2025-10-17 | 6.30 | 6.27 | -0.05 | -0.79% | 6.25 | 6.39 | 61089 | 3857 | 1.67% |
| 2025-10-16 | 6.44 | 6.32 | -0.12 | -1.86% | 6.29 | 6.47 | 73699 | 4686 | 2.02% |
| 2025-10-15 | 6.40 | 6.44 | 0.05 | 0.78% | 6.35 | 6.47 | 67699 | 4343 | 1.86% |
| 2025-10-14 | 6.39 | 6.39 | 0.07 | 1.11% | 6.35 | 6.48 | 86388 | 5540 | 2.37% |
| 2025-10-13 | 6.24 | 6.32 | -0.04 | -0.63% | 6.06 | 6.35 | 88640 | 5550 | 2.43% |
| 2025-10-10 | 6.29 | 6.36 | 0.07 | 1.11% | 6.27 | 6.45 | 87921 | 5616 | 2.41% |
| 2025-10-09 | 6.42 | 6.29 | -0.14 | -2.18% | 6.26 | 6.45 | 98636 | 6227 | 2.70% |
| 2025-09-30 | 6.55 | 6.43 | -0.10 | -1.53% | 6.41 | 6.55 | 61491 | 3973 | 1.69% |
| 2025-09-29 | 6.43 | 6.53 | 0.10 | 1.56% | 6.28 | 6.57 | 90442 | 5851 | 2.48% |
| 2025-09-26 | 6.44 | 6.43 | 0.02 | 0.31% | 6.31 | 6.51 | 57577 | 3709 | 1.58% |
| 2025-09-25 | 6.54 | 6.41 | -0.09 | -1.38% | 6.40 | 6.54 | 60314 | 3893 | 1.65% |
| 2025-09-24 | 6.41 | 6.50 | 0.09 | 1.40% | 6.33 | 6.52 | 69938 | 4522 | 1.92% |
| 2025-09-23 | 6.53 | 6.41 | -0.12 | -1.84% | 6.24 | 6.53 | 98632 | 6254 | 2.70% |
| 2025-09-22 | 6.60 | 6.53 | -0.05 | -0.76% | 6.46 | 6.60 | 50492 | 3291 | 1.38% |
| 2025-09-19 | 6.62 | 6.58 | -0.07 | -1.05% | 6.50 | 6.67 | 66652 | 4381 | 1.83% |
| 2025-09-18 | 6.79 | 6.65 | -0.11 | -1.63% | 6.60 | 6.82 | 89394 | 5995 | 2.45% |
| 2025-09-17 | 6.84 | 6.76 | -0.08 | -1.17% | 6.75 | 6.86 | 81162 | 5523 | 2.23% |
| 2025-09-16 | 6.79 | 6.84 | 0.03 | 0.44% | 6.77 | 6.87 | 68794 | 4699 | 1.89% |
| 2025-09-15 | 6.79 | 6.81 | 0.04 | 0.59% | 6.71 | 6.82 | 63320 | 4286 | 1.74% |
| 2025-09-12 | 6.79 | 6.77 | -0.02 | -0.29% | 6.74 | 6.84 | 66879 | 4538 | 1.83% |
| 2025-09-11 | 6.82 | 6.79 | -0.02 | -0.29% | 6.69 | 6.83 | 77058 | 5198 | 2.11% |
| 2025-09-10 | 6.76 | 6.81 | 0.05 | 0.74% | 6.75 | 6.87 | 66634 | 4541 | 1.83% |
| 2025-09-09 | 6.95 | 6.76 | -0.19 | -2.73% | 6.71 | 6.97 | 99562 | 6780 | 2.73% |
| 2025-09-08 | 6.76 | 6.95 | 0.19 | 2.81% | 6.73 | 6.97 | 103761 | 7125 | 2.84% |