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 | 6.72 | 6.75 | 0.03 | 0.45% | 6.68 | 6.80 | 81049 | 5457 | 1.17% |
| 2025-12-15 | 6.71 | 6.72 | 0.00 | 0.00% | 6.68 | 6.77 | 50386 | 3394 | 0.73% |
| 2025-12-12 | 6.80 | 6.72 | -0.08 | -1.18% | 6.72 | 6.82 | 84512 | 5717 | 1.22% |
| 2025-12-11 | 6.89 | 6.80 | -0.07 | -1.02% | 6.78 | 6.90 | 54894 | 3750 | 0.79% |
| 2025-12-10 | 6.89 | 6.87 | -0.02 | -0.29% | 6.82 | 6.91 | 45448 | 3118 | 0.66% |
| 2025-12-09 | 6.91 | 6.89 | -0.05 | -0.72% | 6.88 | 6.99 | 89995 | 6233 | 1.30% |
| 2025-12-08 | 6.99 | 6.94 | -0.04 | -0.57% | 6.93 | 7.00 | 87221 | 6066 | 1.26% |
| 2025-12-05 | 6.93 | 6.98 | 0.05 | 0.72% | 6.90 | 6.99 | 80930 | 5623 | 1.17% |
| 2025-12-04 | 6.95 | 6.93 | -0.02 | -0.29% | 6.91 | 6.98 | 52964 | 3675 | 0.76% |
| 2025-12-03 | 6.93 | 6.95 | 0.02 | 0.29% | 6.90 | 6.99 | 81586 | 5673 | 1.18% |
| 2025-12-02 | 6.90 | 6.93 | 0.03 | 0.43% | 6.87 | 6.96 | 75415 | 5224 | 1.09% |
| 2025-12-01 | 6.82 | 6.90 | 0.08 | 1.17% | 6.82 | 6.91 | 78143 | 5375 | 1.13% |
| 2025-11-28 | 6.82 | 6.82 | 0.00 | 0.00% | 6.74 | 6.83 | 74859 | 5084 | 1.08% |
| 2025-11-27 | 6.79 | 6.82 | 0.03 | 0.44% | 6.78 | 6.86 | 58601 | 4003 | 0.85% |
| 2025-11-26 | 6.79 | 6.79 | -0.01 | -0.15% | 6.76 | 6.85 | 61298 | 4175 | 0.88% |
| 2025-11-25 | 6.73 | 6.80 | 0.09 | 1.34% | 6.72 | 6.81 | 80853 | 5483 | 1.17% |
| 2025-11-24 | 6.75 | 6.71 | 0.01 | 0.15% | 6.67 | 6.76 | 64539 | 4331 | 0.93% |
| 2025-11-21 | 6.86 | 6.70 | -0.20 | -2.90% | 6.68 | 6.91 | 166581 | 11286 | 2.40% |
| 2025-11-20 | 6.94 | 6.90 | -0.03 | -0.43% | 6.89 | 6.96 | 133596 | 9250 | 1.93% |
| 2025-11-19 | 7.02 | 6.93 | -0.10 | -1.42% | 6.91 | 7.03 | 132740 | 9229 | 1.92% |
| 2025-11-18 | 7.12 | 7.03 | -0.09 | -1.26% | 7.00 | 7.14 | 137169 | 9665 | 1.98% |
| 2025-11-17 | 7.23 | 7.12 | -0.12 | -1.66% | 7.10 | 7.24 | 136574 | 9748 | 1.97% |
| 2025-11-14 | 7.23 | 7.24 | -0.01 | -0.14% | 7.22 | 7.30 | 102098 | 7421 | 1.47% |
| 2025-11-13 | 7.27 | 7.25 | 0.00 | 0.00% | 7.19 | 7.27 | 105091 | 7593 | 1.52% |
| 2025-11-12 | 7.23 | 7.25 | 0.02 | 0.28% | 7.20 | 7.30 | 132496 | 9597 | 1.91% |
| 2025-11-11 | 7.17 | 7.23 | 0.08 | 1.12% | 7.14 | 7.25 | 169525 | 12201 | 2.45% |
| 2025-11-10 | 7.12 | 7.15 | 0.04 | 0.56% | 7.10 | 7.16 | 114222 | 8152 | 1.65% |
| 2025-11-07 | 7.11 | 7.11 | -0.02 | -0.28% | 7.08 | 7.15 | 87359 | 6219 | 1.26% |
| 2025-11-06 | 7.09 | 7.13 | 0.04 | 0.56% | 7.07 | 7.14 | 132302 | 9410 | 1.91% |
| 2025-11-05 | 7.01 | 7.09 | 0.05 | 0.71% | 7.00 | 7.11 | 107897 | 7624 | 1.56% |
| 2025-11-04 | 7.09 | 7.04 | -0.04 | -0.56% | 7.02 | 7.10 | 135965 | 9597 | 1.96% |
| 2025-11-03 | 7.08 | 7.08 | -0.01 | -0.14% | 7.05 | 7.11 | 110601 | 7826 | 1.60% |
| 2025-10-31 | 7.09 | 7.09 | 0.00 | 0.00% | 7.08 | 7.12 | 105846 | 7511 | 1.53% |
| 2025-10-30 | 7.20 | 7.09 | -0.13 | -1.80% | 7.08 | 7.21 | 180395 | 12851 | 2.60% |
| 2025-10-29 | 7.22 | 7.22 | -0.03 | -0.41% | 7.09 | 7.23 | 161664 | 11566 | 2.33% |
| 2025-10-28 | 7.17 | 7.25 | 0.12 | 1.68% | 7.14 | 7.27 | 189564 | 13686 | 2.74% |
| 2025-10-27 | 7.15 | 7.13 | 0.00 | 0.00% | 7.11 | 7.20 | 154649 | 11052 | 2.23% |
| 2025-10-24 | 7.20 | 7.13 | -0.08 | -1.11% | 7.11 | 7.23 | 175736 | 12590 | 2.54% |
| 2025-10-23 | 7.11 | 7.21 | -0.05 | -0.69% | 7.04 | 7.24 | 272213 | 19361 | 3.93% |
| 2025-10-22 | 7.25 | 7.26 | -0.01 | -0.14% | 7.24 | 7.34 | 132283 | 9646 | 1.91% |
| 2025-10-21 | 7.19 | 7.27 | 0.13 | 1.82% | 7.14 | 7.28 | 108573 | 7862 | 1.57% |
| 2025-10-20 | 7.08 | 7.14 | 0.08 | 1.13% | 7.07 | 7.16 | 87724 | 6246 | 1.27% |
| 2025-10-17 | 7.16 | 7.06 | -0.10 | -1.40% | 7.04 | 7.18 | 110160 | 7831 | 1.59% |
| 2025-10-16 | 7.23 | 7.16 | -0.07 | -0.97% | 7.12 | 7.23 | 110478 | 7911 | 1.59% |
| 2025-10-15 | 7.21 | 7.23 | 0.03 | 0.42% | 7.14 | 7.26 | 101148 | 7281 | 1.46% |
| 2025-10-14 | 7.16 | 7.20 | 0.04 | 0.56% | 7.16 | 7.25 | 117176 | 8441 | 1.69% |
| 2025-10-13 | 7.18 | 7.16 | -0.12 | -1.65% | 7.03 | 7.19 | 147184 | 10459 | 2.12% |
| 2025-10-10 | 7.15 | 7.28 | 0.11 | 1.53% | 7.15 | 7.37 | 151485 | 11050 | 2.19% |
| 2025-10-09 | 7.11 | 7.17 | 0.06 | 0.84% | 7.07 | 7.19 | 160992 | 11465 | 2.32% |
| 2025-09-30 | 7.16 | 7.11 | -0.05 | -0.70% | 7.07 | 7.17 | 81109 | 5765 | 1.17% |
| 2025-09-29 | 7.11 | 7.16 | 0.05 | 0.70% | 6.99 | 7.18 | 125292 | 8882 | 1.81% |
| 2025-09-26 | 7.03 | 7.11 | 0.04 | 0.57% | 7.01 | 7.17 | 99139 | 7055 | 1.43% |
| 2025-09-25 | 7.18 | 7.07 | -0.10 | -1.39% | 7.03 | 7.20 | 123036 | 8739 | 1.78% |
| 2025-09-24 | 7.13 | 7.17 | 0.02 | 0.28% | 7.06 | 7.18 | 101461 | 7237 | 1.46% |
| 2025-09-23 | 7.15 | 7.15 | -0.02 | -0.28% | 6.98 | 7.18 | 134576 | 9512 | 1.94% |
| 2025-09-22 | 7.29 | 7.17 | -0.10 | -1.38% | 7.13 | 7.30 | 102903 | 7387 | 1.49% |
| 2025-09-19 | 7.36 | 7.27 | -0.09 | -1.22% | 7.22 | 7.39 | 132721 | 9645 | 1.92% |
| 2025-09-18 | 7.36 | 7.36 | 0.01 | 0.14% | 7.31 | 7.59 | 224410 | 16645 | 3.24% |
| 2025-09-17 | 7.25 | 7.35 | 0.10 | 1.38% | 7.23 | 7.46 | 194572 | 14303 | 2.81% |
| 2025-09-16 | 7.21 | 7.25 | 0.06 | 0.83% | 7.17 | 7.27 | 91738 | 6633 | 1.32% |
| 2025-09-15 | 7.24 | 7.19 | -0.04 | -0.55% | 7.17 | 7.26 | 106866 | 7700 | 1.54% |
| 2025-09-12 | 7.33 | 7.23 | -0.10 | -1.36% | 7.21 | 7.33 | 110906 | 8056 | 1.60% |
| 2025-09-11 | 7.25 | 7.33 | 0.07 | 0.96% | 7.19 | 7.33 | 106496 | 7732 | 1.54% |
| 2025-09-10 | 7.31 | 7.26 | -0.03 | -0.41% | 7.24 | 7.33 | 80380 | 5847 | 1.16% |
| 2025-09-09 | 7.39 | 7.29 | -0.10 | -1.35% | 7.26 | 7.40 | 101125 | 7396 | 1.46% |
| 2025-09-08 | 7.35 | 7.39 | 0.08 | 1.09% | 7.32 | 7.43 | 94425 | 6963 | 1.36% |