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 | 8.43 | 8.58 | 0.07 | 0.82% | 8.18 | 8.75 | 1545632 | 130754 | 7.66% |
| 2025-12-15 | 8.40 | 8.51 | 0.07 | 0.83% | 8.11 | 8.74 | 1331118 | 112343 | 6.60% |
| 2025-12-12 | 8.37 | 8.44 | 0.03 | 0.36% | 8.21 | 8.65 | 1695669 | 142055 | 8.41% |
| 2025-12-11 | 7.40 | 8.41 | 1.07 | 14.58% | 7.31 | 8.81 | 2460598 | 203338 | 12.20% |
| 2025-12-10 | 7.37 | 7.34 | -0.05 | -0.68% | 7.26 | 7.48 | 565601 | 41529 | 2.80% |
| 2025-12-09 | 7.53 | 7.39 | -0.14 | -1.86% | 7.37 | 7.61 | 624877 | 46620 | 3.10% |
| 2025-12-08 | 7.55 | 7.53 | 0.15 | 2.03% | 7.44 | 7.92 | 1182732 | 90340 | 5.86% |
| 2025-12-05 | 7.12 | 7.38 | 0.27 | 3.80% | 7.04 | 7.40 | 879094 | 63861 | 4.36% |
| 2025-12-04 | 6.95 | 7.11 | 0.09 | 1.28% | 6.95 | 7.14 | 509602 | 35939 | 2.53% |
| 2025-12-03 | 7.09 | 7.02 | -0.07 | -0.99% | 6.87 | 7.23 | 597527 | 41814 | 2.96% |
| 2025-12-02 | 7.10 | 7.09 | -0.01 | -0.14% | 7.00 | 7.14 | 402750 | 28460 | 2.00% |
| 2025-12-01 | 7.09 | 7.10 | 0.12 | 1.72% | 7.01 | 7.25 | 699022 | 49865 | 3.47% |
| 2025-11-28 | 6.89 | 6.98 | 0.11 | 1.60% | 6.85 | 7.02 | 461143 | 31984 | 2.29% |
| 2025-11-27 | 6.89 | 6.87 | -0.01 | -0.15% | 6.80 | 6.99 | 403986 | 27787 | 2.00% |
| 2025-11-26 | 7.01 | 6.88 | -0.07 | -1.01% | 6.87 | 7.03 | 446550 | 31020 | 2.21% |
| 2025-11-25 | 6.73 | 6.95 | 0.24 | 3.58% | 6.68 | 7.07 | 659588 | 45656 | 3.27% |
| 2025-11-24 | 6.59 | 6.71 | 0.23 | 3.55% | 6.59 | 6.78 | 526144 | 35212 | 2.61% |
| 2025-11-21 | 6.74 | 6.48 | -0.34 | -4.99% | 6.47 | 6.78 | 545340 | 35935 | 2.70% |
| 2025-11-20 | 6.78 | 6.82 | 0.10 | 1.49% | 6.64 | 6.92 | 406348 | 27502 | 2.01% |
| 2025-11-19 | 6.91 | 6.72 | -0.23 | -3.31% | 6.69 | 6.95 | 405785 | 27522 | 2.01% |
| 2025-11-18 | 7.02 | 6.95 | -0.11 | -1.56% | 6.85 | 7.02 | 502070 | 34749 | 2.49% |
| 2025-11-17 | 6.98 | 7.06 | 0.04 | 0.57% | 6.84 | 7.11 | 643940 | 44803 | 3.19% |
| 2025-11-14 | 6.99 | 7.02 | 0.08 | 1.15% | 6.92 | 7.41 | 979226 | 69879 | 4.86% |
| 2025-11-13 | 6.93 | 6.94 | -0.06 | -0.86% | 6.86 | 7.04 | 606443 | 42102 | 3.01% |
| 2025-11-12 | 6.82 | 7.00 | 0.21 | 3.09% | 6.65 | 7.03 | 636870 | 43482 | 3.16% |
| 2025-11-11 | 6.88 | 6.79 | -0.04 | -0.59% | 6.75 | 6.98 | 441658 | 30158 | 2.19% |
| 2025-11-10 | 6.93 | 6.83 | 0.08 | 1.19% | 6.81 | 7.18 | 803296 | 55907 | 3.98% |
| 2025-11-07 | 6.50 | 6.75 | 0.22 | 3.37% | 6.42 | 6.80 | 678436 | 45334 | 3.36% |
| 2025-11-06 | 6.52 | 6.53 | 0.05 | 0.77% | 6.45 | 6.63 | 336747 | 21983 | 1.67% |
| 2025-11-05 | 6.48 | 6.48 | 0.02 | 0.31% | 6.42 | 6.53 | 289983 | 18799 | 1.44% |
| 2025-11-04 | 6.60 | 6.46 | -0.18 | -2.71% | 6.43 | 6.62 | 330915 | 21529 | 1.64% |
| 2025-11-03 | 6.56 | 6.64 | 0.09 | 1.37% | 6.41 | 6.66 | 411375 | 26881 | 2.04% |
| 2025-10-31 | 6.74 | 6.55 | -0.20 | -2.96% | 6.52 | 6.75 | 516984 | 34235 | 2.56% |
| 2025-10-30 | 6.77 | 6.75 | -0.09 | -1.32% | 6.66 | 6.84 | 495167 | 33386 | 2.46% |
| 2025-10-29 | 6.70 | 6.84 | 0.28 | 4.27% | 6.69 | 7.09 | 807478 | 55876 | 4.00% |
| 2025-10-28 | 6.60 | 6.56 | -0.04 | -0.61% | 6.53 | 6.65 | 332997 | 21967 | 1.65% |
| 2025-10-27 | 6.67 | 6.60 | -0.08 | -1.20% | 6.53 | 6.75 | 524937 | 34767 | 2.60% |
| 2025-10-24 | 6.58 | 6.68 | 0.15 | 2.30% | 6.55 | 6.82 | 345290 | 23189 | 1.71% |
| 2025-10-23 | 6.57 | 6.53 | -0.07 | -1.06% | 6.41 | 6.58 | 246881 | 15992 | 1.22% |
| 2025-10-22 | 6.59 | 6.60 | -0.03 | -0.45% | 6.52 | 6.66 | 235862 | 15513 | 1.17% |
| 2025-10-21 | 6.54 | 6.63 | 0.11 | 1.69% | 6.50 | 6.75 | 292908 | 19491 | 1.45% |
| 2025-10-20 | 6.48 | 6.52 | 0.11 | 1.72% | 6.48 | 6.68 | 271851 | 17813 | 1.35% |
| 2025-10-17 | 6.72 | 6.41 | -0.31 | -4.61% | 6.40 | 6.76 | 354312 | 23193 | 1.76% |
| 2025-10-16 | 6.86 | 6.72 | -0.15 | -2.18% | 6.69 | 6.87 | 284581 | 19223 | 1.41% |
| 2025-10-15 | 6.76 | 6.87 | 0.13 | 1.93% | 6.71 | 7.00 | 397765 | 27288 | 1.97% |
| 2025-10-14 | 7.01 | 6.74 | -0.26 | -3.71% | 6.71 | 7.03 | 468242 | 32163 | 2.32% |
| 2025-10-13 | 6.76 | 7.00 | -0.02 | -0.28% | 6.73 | 7.03 | 401808 | 27916 | 1.99% |
| 2025-10-10 | 7.11 | 7.02 | -0.12 | -1.68% | 6.90 | 7.12 | 507128 | 35536 | 2.51% |
| 2025-10-09 | 7.03 | 7.14 | 0.20 | 2.88% | 6.98 | 7.31 | 810367 | 58179 | 4.02% |
| 2025-09-30 | 6.70 | 6.94 | 0.24 | 3.58% | 6.68 | 6.99 | 529582 | 36539 | 2.63% |
| 2025-09-29 | 6.61 | 6.70 | 0.09 | 1.36% | 6.56 | 6.70 | 401263 | 26646 | 1.99% |
| 2025-09-26 | 6.57 | 6.61 | 0.04 | 0.61% | 6.51 | 6.97 | 581319 | 39151 | 2.88% |
| 2025-09-25 | 6.55 | 6.57 | -0.01 | -0.15% | 6.51 | 6.63 | 251616 | 16549 | 1.82% |
| 2025-09-24 | 6.33 | 6.58 | 0.23 | 3.62% | 6.27 | 6.60 | 310128 | 19990 | 2.25% |
| 2025-09-23 | 6.45 | 6.35 | -0.11 | -1.70% | 6.22 | 6.53 | 354829 | 22400 | 2.57% |
| 2025-09-22 | 6.46 | 6.46 | 0.00 | 0.00% | 6.38 | 6.49 | 264635 | 17012 | 1.92% |
| 2025-09-19 | 6.48 | 6.46 | -0.01 | -0.15% | 6.42 | 6.60 | 231731 | 15058 | 1.68% |
| 2025-09-18 | 6.51 | 6.47 | -0.09 | -1.37% | 6.39 | 6.69 | 414013 | 27148 | 3.00% |
| 2025-09-17 | 6.57 | 6.56 | 0.00 | 0.00% | 6.48 | 6.63 | 244419 | 16004 | 1.77% |
| 2025-09-16 | 6.52 | 6.56 | 0.02 | 0.31% | 6.46 | 6.61 | 247057 | 16151 | 1.79% |
| 2025-09-15 | 6.68 | 6.54 | -0.12 | -1.80% | 6.54 | 6.71 | 303025 | 19946 | 2.20% |
| 2025-09-12 | 6.61 | 6.66 | 0.00 | 0.00% | 6.59 | 6.76 | 363386 | 24282 | 2.64% |
| 2025-09-11 | 6.42 | 6.66 | 0.17 | 2.62% | 6.40 | 6.67 | 495900 | 32606 | 3.60% |
| 2025-09-10 | 6.33 | 6.49 | 0.19 | 3.02% | 6.30 | 6.77 | 623060 | 40777 | 4.52% |
| 2025-09-09 | 6.50 | 6.30 | -0.16 | -2.48% | 6.26 | 6.62 | 427723 | 27416 | 3.10% |
| 2025-09-08 | 6.39 | 6.46 | 0.08 | 1.25% | 6.22 | 6.58 | 548513 | 34995 | 3.98% |