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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.47 | 6.48 | -0.08 | -1.22% | 6.33 | 6.53 | 1182808 | 75870 | 4.89% |
| 2025-12-16 | 6.80 | 6.56 | -0.22 | -3.24% | 6.52 | 6.94 | 1243191 | 82992 | 5.14% |
| 2025-12-15 | 6.90 | 6.78 | -0.14 | -2.02% | 6.74 | 6.96 | 1038929 | 71009 | 4.30% |
| 2025-12-12 | 6.94 | 6.92 | -0.04 | -0.57% | 6.90 | 7.01 | 930340 | 64638 | 3.85% |
| 2025-12-11 | 7.07 | 6.96 | -0.18 | -2.52% | 6.93 | 7.13 | 1292441 | 90577 | 5.34% |
| 2025-12-10 | 6.95 | 7.14 | 0.09 | 1.28% | 6.95 | 7.31 | 1663637 | 119211 | 6.88% |
| 2025-12-09 | 7.21 | 7.05 | -0.24 | -3.29% | 7.03 | 7.24 | 1652479 | 117334 | 6.83% |
| 2025-12-08 | 7.28 | 7.29 | -0.13 | -1.75% | 7.10 | 7.40 | 2627690 | 190424 | 10.86% |
| 2025-12-05 | 8.23 | 7.42 | -0.80 | -9.73% | 7.40 | 8.29 | 4321110 | 328488 | 17.86% |
| 2025-12-04 | 7.75 | 8.22 | 0.75 | 10.04% | 7.74 | 8.22 | 3790294 | 303379 | 15.67% |
| 2025-12-03 | 7.69 | 7.47 | -0.22 | -2.86% | 7.44 | 7.72 | 1606749 | 120903 | 6.64% |
| 2025-12-02 | 7.95 | 7.69 | -0.33 | -4.11% | 7.68 | 7.95 | 2013788 | 156217 | 8.33% |
| 2025-12-01 | 8.26 | 8.02 | -0.21 | -2.55% | 7.96 | 8.29 | 2362796 | 190916 | 9.77% |
| 2025-11-28 | 8.17 | 8.23 | -0.04 | -0.48% | 8.06 | 8.40 | 2794850 | 228949 | 11.55% |
| 2025-11-27 | 7.68 | 8.27 | 0.52 | 6.71% | 7.67 | 8.38 | 4278882 | 349388 | 17.69% |
| 2025-11-26 | 7.89 | 7.75 | 0.09 | 1.17% | 7.34 | 7.92 | 4323921 | 332127 | 17.88% |
| 2025-11-25 | 6.91 | 7.66 | 0.70 | 10.06% | 6.91 | 7.66 | 1693349 | 125384 | 7.00% |
| 2025-11-24 | 7.43 | 6.96 | -0.51 | -6.83% | 6.72 | 7.54 | 3805910 | 267434 | 15.73% |
| 2025-11-21 | 7.33 | 7.47 | 0.08 | 1.08% | 7.24 | 8.10 | 5267191 | 403353 | 21.78% |
| 2025-11-20 | 6.74 | 7.39 | 0.67 | 9.97% | 6.74 | 7.39 | 3558654 | 259772 | 14.71% |
| 2025-11-19 | 6.95 | 6.72 | -0.34 | -4.82% | 6.71 | 7.06 | 1702095 | 116560 | 7.04% |
| 2025-11-18 | 6.78 | 7.06 | 0.21 | 3.07% | 6.68 | 7.33 | 2788894 | 193826 | 11.53% |
| 2025-11-17 | 6.97 | 6.85 | -0.06 | -0.87% | 6.77 | 7.07 | 2275381 | 157229 | 9.41% |
| 2025-11-14 | 6.74 | 6.91 | 0.33 | 5.02% | 6.70 | 7.15 | 3116762 | 216243 | 12.89% |
| 2025-11-13 | 6.33 | 6.58 | 0.19 | 2.97% | 6.21 | 6.70 | 1684340 | 108723 | 6.96% |
| 2025-11-12 | 6.80 | 6.39 | -0.42 | -6.17% | 6.35 | 6.81 | 1889083 | 122813 | 7.81% |
| 2025-11-11 | 6.60 | 6.81 | 0.22 | 3.34% | 6.57 | 6.82 | 2030872 | 136795 | 8.40% |
| 2025-11-10 | 6.58 | 6.59 | -0.01 | -0.15% | 6.51 | 6.67 | 1366582 | 90152 | 5.65% |
| 2025-11-07 | 6.70 | 6.60 | -0.15 | -2.22% | 6.58 | 6.70 | 1488331 | 98322 | 6.15% |
| 2025-11-06 | 6.83 | 6.75 | 0.02 | 0.30% | 6.68 | 6.87 | 1510256 | 101886 | 6.24% |
| 2025-11-05 | 6.87 | 6.73 | -0.27 | -3.86% | 6.66 | 6.88 | 2397495 | 162017 | 9.91% |
| 2025-11-04 | 7.35 | 7.00 | -0.31 | -4.24% | 6.95 | 7.40 | 2526403 | 178960 | 10.44% |
| 2025-11-03 | 7.47 | 7.31 | -0.16 | -2.14% | 7.10 | 7.53 | 4294920 | 313619 | 17.76% |
| 2025-10-31 | 7.07 | 7.47 | 0.68 | 10.01% | 6.98 | 7.47 | 5859742 | 429950 | 24.23% |
| 2025-10-30 | 6.71 | 6.79 | 0.03 | 0.44% | 6.63 | 7.04 | 2513997 | 171633 | 10.39% |
| 2025-10-29 | 6.73 | 6.76 | -0.03 | -0.44% | 6.62 | 6.79 | 1820135 | 122166 | 7.52% |
| 2025-10-28 | 6.98 | 6.79 | -0.25 | -3.55% | 6.75 | 7.08 | 2223447 | 152409 | 9.19% |
| 2025-10-27 | 7.14 | 7.04 | -0.16 | -2.22% | 6.97 | 7.40 | 2937718 | 209366 | 12.15% |
| 2025-10-24 | 7.26 | 7.20 | -0.14 | -1.91% | 7.02 | 7.50 | 3929268 | 284163 | 16.24% |
| 2025-10-23 | 7.20 | 7.34 | 0.45 | 6.53% | 6.80 | 7.55 | 4784901 | 341434 | 19.78% |
| 2025-10-22 | 7.10 | 6.89 | -0.20 | -2.82% | 6.84 | 7.20 | 2698958 | 187558 | 11.16% |
| 2025-10-21 | 7.19 | 7.09 | 0.23 | 3.35% | 7.03 | 7.40 | 4817013 | 346128 | 19.91% |
| 2025-10-20 | 6.45 | 6.86 | 0.62 | 9.94% | 6.45 | 6.86 | 2588136 | 175598 | 10.70% |
| 2025-10-17 | 6.58 | 6.24 | -0.31 | -4.73% | 6.24 | 6.65 | 2605362 | 167100 | 10.77% |
| 2025-10-16 | 6.89 | 6.55 | -0.26 | -3.82% | 6.54 | 6.95 | 2483673 | 165839 | 10.27% |
| 2025-10-15 | 6.97 | 6.81 | -0.10 | -1.45% | 6.55 | 7.05 | 3370338 | 227665 | 13.93% |
| 2025-10-14 | 7.24 | 6.91 | -0.20 | -2.81% | 6.85 | 7.74 | 4697968 | 340565 | 19.42% |
| 2025-10-13 | 6.85 | 7.11 | 0.00 | 0.00% | 6.58 | 7.79 | 5500356 | 396331 | 22.74% |
| 2025-10-10 | 6.65 | 7.11 | 0.65 | 10.06% | 6.64 | 7.11 | 1919722 | 133974 | 7.94% |
| 2025-10-09 | 6.46 | 6.46 | 0.59 | 10.05% | 6.32 | 6.46 | 1595114 | 102891 | 6.59% |
| 2025-09-30 | 5.69 | 5.87 | 0.20 | 3.53% | 5.67 | 6.10 | 4386780 | 258263 | 18.14% |
| 2025-09-29 | 5.30 | 5.67 | 0.52 | 10.10% | 5.21 | 5.67 | 2785354 | 155240 | 11.52% |
| 2025-09-26 | 5.31 | 5.15 | -0.57 | -9.97% | 5.15 | 5.43 | 3640410 | 190330 | 15.05% |
| 2025-09-25 | 5.97 | 5.72 | -0.63 | -9.92% | 5.72 | 6.24 | 2949580 | 173233 | 12.19% |
| 2025-09-24 | 6.67 | 6.35 | 0.29 | 4.79% | 6.12 | 6.67 | 7144790 | 468186 | 29.54% |
| 2025-09-23 | 6.06 | 6.06 | 0.55 | 9.98% | 6.06 | 6.06 | 378604 | 22943 | 1.57% |
| 2025-09-22 | 5.20 | 5.51 | 0.50 | 9.98% | 5.09 | 5.51 | 2375936 | 129486 | 9.82% |
| 2025-09-19 | 4.78 | 5.01 | 0.28 | 5.92% | 4.78 | 5.20 | 2870566 | 146442 | 11.87% |
| 2025-09-18 | 4.79 | 4.73 | -0.12 | -2.47% | 4.68 | 4.97 | 1974865 | 95165 | 8.16% |
| 2025-09-17 | 4.47 | 4.85 | 0.30 | 6.59% | 4.47 | 4.97 | 2287476 | 107296 | 9.46% |
| 2025-09-16 | 4.26 | 4.55 | 0.27 | 6.31% | 4.25 | 4.71 | 2060470 | 94231 | 8.52% |
| 2025-09-15 | 4.37 | 4.28 | -0.05 | -1.15% | 4.25 | 4.39 | 587742 | 25311 | 2.43% |
| 2025-09-12 | 4.27 | 4.33 | 0.07 | 1.64% | 4.27 | 4.39 | 820489 | 35643 | 3.39% |
| 2025-09-11 | 4.26 | 4.26 | 0.03 | 0.71% | 4.17 | 4.27 | 550705 | 23253 | 2.28% |
| 2025-09-10 | 4.17 | 4.23 | 0.07 | 1.68% | 4.14 | 4.28 | 710456 | 29958 | 2.94% |
| 2025-09-09 | 4.14 | 4.16 | 0.02 | 0.48% | 4.11 | 4.17 | 347176 | 14379 | 1.44% |
| 2025-09-08 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.16 | 425278 | 17586 | 1.76% |