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 | 7.33 | 6.95 | -0.44 | -5.95% | 6.92 | 7.37 | 351183 | 24794 | 6.25% |
| 2025-12-15 | 7.29 | 7.39 | 0.10 | 1.37% | 7.22 | 7.48 | 401965 | 29527 | 7.15% |
| 2025-12-12 | 6.69 | 7.29 | 0.61 | 9.13% | 6.67 | 7.65 | 628947 | 45510 | 11.19% |
| 2025-12-11 | 6.81 | 6.68 | -0.17 | -2.48% | 6.68 | 6.85 | 162026 | 10915 | 2.88% |
| 2025-12-10 | 6.93 | 6.85 | -0.17 | -2.42% | 6.73 | 6.98 | 237639 | 16268 | 4.23% |
| 2025-12-09 | 6.86 | 7.02 | 0.03 | 0.43% | 6.75 | 7.08 | 319750 | 22068 | 5.69% |
| 2025-12-08 | 6.95 | 6.99 | 0.18 | 2.64% | 6.88 | 7.18 | 396549 | 27990 | 7.05% |
| 2025-12-05 | 6.60 | 6.81 | 0.38 | 5.91% | 6.39 | 6.87 | 465185 | 31206 | 8.27% |
| 2025-12-04 | 6.61 | 6.43 | -0.19 | -2.87% | 6.42 | 6.63 | 230339 | 14925 | 4.10% |
| 2025-12-03 | 6.80 | 6.62 | -0.23 | -3.36% | 6.60 | 6.93 | 341436 | 22857 | 6.07% |
| 2025-12-02 | 6.85 | 6.85 | -0.18 | -2.56% | 6.79 | 7.05 | 442881 | 30485 | 7.88% |
| 2025-12-01 | 7.00 | 7.03 | 0.20 | 2.93% | 6.91 | 7.41 | 853661 | 60859 | 15.18% |
| 2025-11-28 | 7.05 | 6.83 | 0.06 | 0.89% | 6.58 | 7.40 | 983156 | 67816 | 17.49% |
| 2025-11-27 | 5.61 | 6.77 | 1.13 | 20.04% | 5.61 | 6.77 | 694580 | 45273 | 12.35% |
| 2025-11-26 | 5.74 | 5.64 | -0.13 | -2.25% | 5.60 | 5.77 | 131384 | 7471 | 2.34% |
| 2025-11-25 | 5.57 | 5.77 | 0.22 | 3.96% | 5.53 | 5.87 | 210487 | 12036 | 3.74% |
| 2025-11-24 | 5.58 | 5.55 | 0.08 | 1.46% | 5.46 | 5.58 | 121816 | 6711 | 2.17% |
| 2025-11-21 | 5.72 | 5.47 | -0.31 | -5.36% | 5.47 | 5.76 | 183475 | 10212 | 3.26% |
| 2025-11-20 | 5.96 | 5.78 | -0.16 | -2.69% | 5.75 | 6.00 | 170966 | 10019 | 3.04% |
| 2025-11-19 | 6.11 | 5.94 | -0.18 | -2.94% | 5.89 | 6.19 | 202243 | 12061 | 3.60% |
| 2025-11-18 | 6.41 | 6.12 | -0.29 | -4.52% | 6.09 | 6.41 | 262222 | 16200 | 4.66% |
| 2025-11-17 | 6.39 | 6.41 | 0.00 | 0.00% | 6.33 | 6.51 | 154198 | 9855 | 2.74% |
| 2025-11-14 | 6.33 | 6.41 | 0.03 | 0.47% | 6.31 | 6.51 | 155397 | 9974 | 2.76% |
| 2025-11-13 | 6.34 | 6.38 | 0.05 | 0.79% | 6.31 | 6.46 | 192078 | 12255 | 3.42% |
| 2025-11-12 | 6.58 | 6.33 | -0.26 | -3.95% | 6.28 | 6.58 | 292926 | 18660 | 5.21% |
| 2025-11-11 | 6.38 | 6.59 | 0.19 | 2.97% | 6.37 | 6.69 | 362514 | 23780 | 6.45% |
| 2025-11-10 | 7.00 | 6.40 | -1.01 | -13.63% | 6.20 | 7.10 | 789679 | 51430 | 14.05% |
| 2025-11-07 | 7.34 | 7.41 | 0.06 | 0.82% | 7.27 | 7.51 | 165520 | 12277 | 2.94% |
| 2025-11-06 | 7.44 | 7.35 | -0.01 | -0.14% | 7.26 | 7.44 | 129881 | 9523 | 2.31% |
| 2025-11-05 | 6.92 | 7.36 | 0.30 | 4.25% | 6.92 | 7.41 | 245635 | 17813 | 4.37% |
| 2025-11-04 | 7.13 | 7.06 | -0.13 | -1.81% | 7.00 | 7.18 | 108422 | 7658 | 1.93% |
| 2025-11-03 | 7.20 | 7.19 | -0.03 | -0.42% | 6.98 | 7.23 | 192320 | 13632 | 3.42% |
| 2025-10-31 | 7.10 | 7.22 | 0.13 | 1.83% | 7.10 | 7.34 | 224201 | 16277 | 3.99% |
| 2025-10-30 | 7.07 | 7.09 | 0.02 | 0.28% | 7.01 | 7.21 | 140230 | 9961 | 2.49% |
| 2025-10-29 | 7.06 | 7.07 | 0.06 | 0.86% | 6.94 | 7.09 | 105258 | 7395 | 1.87% |
| 2025-10-28 | 6.96 | 7.01 | 0.04 | 0.57% | 6.94 | 7.08 | 102332 | 7190 | 1.82% |
| 2025-10-27 | 6.95 | 6.97 | 0.03 | 0.43% | 6.91 | 7.05 | 118049 | 8251 | 2.10% |
| 2025-10-24 | 7.02 | 6.94 | -0.05 | -0.72% | 6.92 | 7.21 | 158075 | 11164 | 2.81% |
| 2025-10-23 | 7.01 | 6.99 | 0.00 | 0.00% | 6.86 | 7.01 | 110729 | 7651 | 1.97% |
| 2025-10-22 | 7.06 | 6.99 | -0.09 | -1.27% | 6.99 | 7.11 | 94973 | 6687 | 1.69% |
| 2025-10-21 | 7.15 | 7.08 | -0.02 | -0.28% | 6.99 | 7.15 | 126814 | 8971 | 2.26% |
| 2025-10-20 | 7.07 | 7.10 | 0.12 | 1.72% | 7.03 | 7.17 | 141250 | 10004 | 2.51% |
| 2025-10-17 | 7.22 | 6.98 | -0.21 | -2.92% | 6.96 | 7.31 | 214914 | 15360 | 3.82% |
| 2025-10-16 | 7.21 | 7.19 | -0.07 | -0.96% | 7.10 | 7.30 | 162997 | 11697 | 2.90% |
| 2025-10-15 | 7.19 | 7.26 | 0.04 | 0.55% | 7.11 | 7.30 | 204089 | 14712 | 3.63% |
| 2025-10-14 | 7.29 | 7.22 | 0.04 | 0.56% | 7.18 | 7.59 | 373399 | 27449 | 6.64% |
| 2025-10-13 | 6.69 | 7.18 | 0.30 | 4.36% | 6.60 | 7.20 | 362324 | 25450 | 6.44% |
| 2025-10-10 | 6.81 | 6.88 | 0.07 | 1.03% | 6.67 | 7.02 | 286678 | 19608 | 5.10% |
| 2025-10-09 | 7.14 | 6.81 | -0.38 | -5.29% | 6.78 | 7.18 | 411402 | 28336 | 7.32% |
| 2025-09-30 | 6.60 | 7.19 | 0.58 | 8.77% | 6.55 | 7.37 | 568492 | 40110 | 10.11% |
| 2025-09-29 | 6.30 | 6.61 | 0.32 | 5.09% | 6.18 | 6.62 | 199829 | 12919 | 3.55% |
| 2025-09-26 | 6.24 | 6.29 | 0.04 | 0.64% | 6.18 | 6.36 | 120082 | 7575 | 2.14% |
| 2025-09-25 | 6.30 | 6.25 | -0.03 | -0.48% | 6.25 | 6.37 | 96177 | 6068 | 1.71% |
| 2025-09-24 | 6.17 | 6.28 | 0.11 | 1.78% | 6.12 | 6.30 | 110279 | 6895 | 1.96% |
| 2025-09-23 | 6.34 | 6.17 | -0.18 | -2.83% | 6.03 | 6.35 | 137398 | 8452 | 2.44% |
| 2025-09-22 | 6.35 | 6.35 | 0.00 | 0.00% | 6.26 | 6.38 | 111344 | 7046 | 1.98% |
| 2025-09-19 | 6.43 | 6.35 | -0.05 | -0.78% | 6.31 | 6.50 | 146898 | 9361 | 2.61% |
| 2025-09-18 | 6.55 | 6.40 | -0.13 | -1.99% | 6.33 | 6.64 | 218466 | 14190 | 3.89% |
| 2025-09-17 | 6.61 | 6.53 | -0.06 | -0.91% | 6.52 | 6.62 | 118409 | 7769 | 2.11% |
| 2025-09-16 | 6.63 | 6.59 | -0.02 | -0.30% | 6.51 | 6.64 | 138328 | 9087 | 2.46% |
| 2025-09-15 | 6.64 | 6.61 | -0.04 | -0.60% | 6.57 | 6.75 | 147898 | 9813 | 2.63% |
| 2025-09-12 | 6.62 | 6.65 | 0.04 | 0.61% | 6.57 | 6.79 | 218618 | 14649 | 3.89% |
| 2025-09-11 | 6.64 | 6.61 | 0.00 | 0.00% | 6.46 | 6.65 | 164301 | 10750 | 2.92% |
| 2025-09-10 | 6.70 | 6.61 | -0.10 | -1.49% | 6.57 | 6.76 | 152847 | 10146 | 2.72% |
| 2025-09-09 | 6.87 | 6.71 | -0.15 | -2.19% | 6.69 | 6.92 | 169341 | 11487 | 3.01% |
| 2025-09-08 | 6.81 | 6.86 | 0.02 | 0.29% | 6.72 | 6.87 | 181463 | 12350 | 3.23% |