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 | 7.45 | 7.02 | -0.46 | -6.15% | 7.00 | 7.47 | 277825 | 19817 | 4.87% |
| 2025-12-15 | 7.43 | 7.48 | 0.03 | 0.40% | 7.34 | 7.58 | 194666 | 14535 | 3.41% |
| 2025-12-12 | 7.65 | 7.45 | -0.22 | -2.87% | 7.42 | 7.67 | 248422 | 18673 | 4.36% |
| 2025-12-11 | 8.19 | 7.67 | -0.43 | -5.31% | 7.65 | 8.20 | 406194 | 31594 | 7.13% |
| 2025-12-10 | 8.26 | 8.10 | -0.31 | -3.69% | 7.96 | 8.35 | 558966 | 45398 | 9.80% |
| 2025-12-09 | 8.17 | 8.41 | 0.14 | 1.69% | 8.10 | 8.58 | 619366 | 51855 | 10.86% |
| 2025-12-08 | 8.10 | 8.27 | 0.25 | 3.12% | 8.01 | 8.41 | 615689 | 50530 | 10.80% |
| 2025-12-05 | 7.85 | 8.02 | 0.23 | 2.95% | 7.63 | 8.08 | 491387 | 39059 | 8.62% |
| 2025-12-04 | 7.91 | 7.79 | -0.24 | -2.99% | 7.78 | 8.09 | 481419 | 38096 | 8.44% |
| 2025-12-03 | 7.61 | 8.03 | 0.31 | 4.02% | 7.57 | 8.05 | 659931 | 51827 | 11.58% |
| 2025-12-02 | 7.44 | 7.72 | 0.28 | 3.76% | 7.37 | 7.76 | 425554 | 32377 | 7.46% |
| 2025-12-01 | 7.40 | 7.44 | -0.03 | -0.40% | 7.35 | 7.50 | 258913 | 19213 | 4.54% |
| 2025-11-28 | 7.23 | 7.47 | 0.24 | 3.32% | 7.13 | 7.50 | 283201 | 20914 | 4.97% |
| 2025-11-27 | 7.12 | 7.23 | 0.09 | 1.26% | 7.12 | 7.34 | 236748 | 17120 | 4.15% |
| 2025-11-26 | 7.31 | 7.14 | -0.24 | -3.25% | 7.10 | 7.35 | 266872 | 19240 | 4.68% |
| 2025-11-25 | 7.03 | 7.38 | 0.36 | 5.13% | 7.03 | 7.46 | 389445 | 28215 | 6.83% |
| 2025-11-24 | 7.10 | 7.02 | 0.01 | 0.14% | 6.87 | 7.16 | 299725 | 20946 | 5.26% |
| 2025-11-21 | 7.37 | 7.01 | -0.49 | -6.53% | 7.00 | 7.63 | 492262 | 35685 | 8.63% |
| 2025-11-20 | 7.88 | 7.50 | -0.26 | -3.35% | 7.46 | 7.98 | 533437 | 40738 | 9.36% |
| 2025-11-19 | 7.91 | 7.76 | -0.27 | -3.36% | 7.76 | 8.27 | 634030 | 50407 | 11.12% |
| 2025-11-18 | 8.71 | 8.03 | -0.89 | -9.98% | 8.03 | 8.80 | 899787 | 74172 | 15.78% |
| 2025-11-17 | 9.49 | 8.92 | 0.24 | 2.76% | 8.88 | 9.55 | 1326484 | 122219 | 23.27% |
| 2025-11-14 | 7.87 | 8.68 | 0.79 | 10.01% | 7.87 | 8.68 | 439643 | 36445 | 7.71% |
| 2025-11-13 | 7.77 | 7.89 | 0.09 | 1.15% | 7.58 | 8.04 | 329652 | 25959 | 5.78% |
| 2025-11-12 | 7.90 | 7.80 | -0.13 | -1.64% | 7.69 | 8.04 | 345726 | 26943 | 6.06% |
| 2025-11-11 | 7.79 | 7.93 | 0.03 | 0.38% | 7.77 | 8.18 | 484528 | 38544 | 8.50% |
| 2025-11-10 | 7.62 | 7.90 | 0.33 | 4.36% | 7.50 | 8.13 | 588079 | 46222 | 10.32% |
| 2025-11-07 | 7.64 | 7.57 | 0.06 | 0.80% | 7.47 | 7.73 | 547969 | 41586 | 9.61% |
| 2025-11-06 | 8.05 | 7.51 | -0.50 | -6.24% | 7.48 | 8.08 | 762766 | 58243 | 13.38% |
| 2025-11-05 | 7.80 | 8.01 | 0.38 | 4.98% | 7.73 | 8.39 | 1158671 | 93631 | 20.32% |
| 2025-11-04 | 6.92 | 7.63 | 0.69 | 9.94% | 6.87 | 7.63 | 576087 | 42063 | 10.11% |
| 2025-11-03 | 6.82 | 6.94 | 0.19 | 2.81% | 6.82 | 7.25 | 365942 | 25566 | 6.42% |
| 2025-10-31 | 6.95 | 6.78 | -0.02 | -0.29% | 6.78 | 7.05 | 363710 | 25092 | 6.38% |
| 2025-10-30 | 7.17 | 6.80 | -0.37 | -5.16% | 6.75 | 7.17 | 431449 | 29719 | 7.57% |
| 2025-10-29 | 7.54 | 7.17 | -0.54 | -7.00% | 6.98 | 7.55 | 743196 | 53326 | 13.04% |
| 2025-10-28 | 7.24 | 7.71 | 0.47 | 6.49% | 7.20 | 7.96 | 952865 | 73926 | 16.71% |
| 2025-10-27 | 7.15 | 7.24 | 0.17 | 2.40% | 6.96 | 7.62 | 485579 | 35391 | 8.52% |
| 2025-10-24 | 6.84 | 7.07 | 0.23 | 3.36% | 6.78 | 7.34 | 383698 | 27279 | 6.73% |
| 2025-10-23 | 6.58 | 6.84 | 0.21 | 3.17% | 6.55 | 6.96 | 307275 | 20961 | 5.39% |
| 2025-10-22 | 6.66 | 6.63 | -0.07 | -1.04% | 6.60 | 6.79 | 145774 | 9717 | 2.56% |
| 2025-10-21 | 6.68 | 6.70 | 0.02 | 0.30% | 6.60 | 6.73 | 145963 | 9722 | 2.56% |
| 2025-10-20 | 6.53 | 6.68 | 0.16 | 2.45% | 6.46 | 6.80 | 226148 | 15050 | 3.97% |
| 2025-10-17 | 6.47 | 6.52 | 0.05 | 0.77% | 6.45 | 6.65 | 173941 | 11396 | 3.05% |
| 2025-10-16 | 6.47 | 6.47 | 0.00 | 0.00% | 6.42 | 6.53 | 109292 | 7072 | 1.92% |
| 2025-10-15 | 6.45 | 6.47 | 0.02 | 0.31% | 6.40 | 6.48 | 94545 | 6091 | 1.66% |
| 2025-10-14 | 6.44 | 6.45 | 0.03 | 0.47% | 6.40 | 6.47 | 98408 | 6335 | 1.73% |
| 2025-10-13 | 6.19 | 6.42 | 0.05 | 0.78% | 6.15 | 6.42 | 116851 | 7375 | 2.05% |
| 2025-10-10 | 6.25 | 6.37 | 0.09 | 1.43% | 6.24 | 6.41 | 104956 | 6660 | 1.84% |
| 2025-10-09 | 6.24 | 6.28 | 0.06 | 0.96% | 6.20 | 6.29 | 69480 | 4348 | 1.22% |
| 2025-09-30 | 6.31 | 6.22 | -0.11 | -1.74% | 6.20 | 6.34 | 74623 | 4661 | 1.31% |
| 2025-09-29 | 6.22 | 6.33 | 0.11 | 1.77% | 6.13 | 6.34 | 104483 | 6556 | 1.83% |
| 2025-09-26 | 6.13 | 6.22 | 0.07 | 1.14% | 6.11 | 6.26 | 84760 | 5248 | 1.49% |
| 2025-09-25 | 6.24 | 6.15 | -0.10 | -1.60% | 6.11 | 6.25 | 70329 | 4339 | 1.23% |
| 2025-09-24 | 6.17 | 6.25 | 0.04 | 0.64% | 6.16 | 6.28 | 72859 | 4533 | 1.28% |
| 2025-09-23 | 6.24 | 6.21 | -0.03 | -0.48% | 6.04 | 6.26 | 111268 | 6820 | 1.95% |
| 2025-09-22 | 6.26 | 6.24 | -0.02 | -0.32% | 6.15 | 6.26 | 76706 | 4755 | 1.35% |
| 2025-09-19 | 6.38 | 6.26 | -0.13 | -2.03% | 6.19 | 6.40 | 136705 | 8559 | 2.40% |
| 2025-09-18 | 6.40 | 6.39 | -0.02 | -0.31% | 6.35 | 6.51 | 179541 | 11561 | 3.15% |
| 2025-09-17 | 6.39 | 6.41 | 0.03 | 0.47% | 6.33 | 6.44 | 106344 | 6805 | 1.87% |
| 2025-09-16 | 6.45 | 6.38 | -0.07 | -1.09% | 6.32 | 6.45 | 120290 | 7659 | 2.11% |
| 2025-09-15 | 6.42 | 6.45 | 0.03 | 0.47% | 6.35 | 6.48 | 119550 | 7668 | 2.10% |
| 2025-09-12 | 6.52 | 6.42 | -0.10 | -1.53% | 6.42 | 6.55 | 146449 | 9449 | 2.57% |
| 2025-09-11 | 6.56 | 6.52 | -0.08 | -1.21% | 6.40 | 6.59 | 202919 | 13144 | 3.56% |
| 2025-09-10 | 6.57 | 6.60 | 0.03 | 0.46% | 6.48 | 6.63 | 220650 | 14469 | 3.87% |
| 2025-09-09 | 6.61 | 6.57 | -0.16 | -2.38% | 6.56 | 6.78 | 321736 | 21405 | 5.64% |
| 2025-09-08 | 6.53 | 6.73 | 0.20 | 3.06% | 6.44 | 6.73 | 436489 | 28741 | 7.66% |