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 | 6.84 | 6.76 | -0.11 | -1.60% | 6.74 | 6.93 | 99228 | 6749 | 1.73% |
| 2025-12-15 | 6.80 | 6.87 | 0.05 | 0.73% | 6.76 | 6.90 | 112116 | 7675 | 1.95% |
| 2025-12-12 | 6.98 | 6.82 | -0.11 | -1.59% | 6.79 | 7.00 | 128103 | 8849 | 2.23% |
| 2025-12-11 | 7.17 | 6.93 | -0.26 | -3.62% | 6.92 | 7.19 | 129897 | 9106 | 2.26% |
| 2025-12-10 | 7.21 | 7.19 | -0.01 | -0.14% | 7.11 | 7.28 | 131754 | 9472 | 2.29% |
| 2025-12-09 | 7.16 | 7.20 | 0.04 | 0.56% | 7.09 | 7.26 | 162112 | 11647 | 2.82% |
| 2025-12-08 | 7.21 | 7.16 | -0.06 | -0.83% | 7.05 | 7.27 | 133961 | 9570 | 2.33% |
| 2025-12-05 | 7.14 | 7.22 | 0.05 | 0.70% | 7.11 | 7.24 | 102599 | 7389 | 1.79% |
| 2025-12-04 | 7.32 | 7.17 | -0.15 | -2.05% | 7.15 | 7.39 | 115354 | 8336 | 2.01% |
| 2025-12-03 | 7.38 | 7.32 | -0.03 | -0.41% | 7.26 | 7.53 | 120798 | 8877 | 2.10% |
| 2025-12-02 | 7.32 | 7.35 | 0.05 | 0.68% | 7.26 | 7.37 | 131751 | 9643 | 2.29% |
| 2025-12-01 | 7.30 | 7.30 | 0.04 | 0.55% | 7.23 | 7.43 | 139274 | 10208 | 2.43% |
| 2025-11-28 | 7.17 | 7.26 | 0.14 | 1.97% | 7.08 | 7.26 | 158892 | 11419 | 2.77% |
| 2025-11-27 | 7.08 | 7.12 | 0.04 | 0.56% | 7.01 | 7.19 | 148070 | 10535 | 2.58% |
| 2025-11-26 | 7.15 | 7.08 | -0.06 | -0.84% | 7.06 | 7.30 | 161650 | 11601 | 2.81% |
| 2025-11-25 | 7.00 | 7.14 | 0.15 | 2.15% | 6.98 | 7.19 | 137759 | 9790 | 2.40% |
| 2025-11-24 | 7.15 | 6.99 | -0.04 | -0.57% | 6.85 | 7.17 | 168928 | 11759 | 2.94% |
| 2025-11-21 | 7.27 | 7.03 | -0.34 | -4.61% | 7.02 | 7.36 | 284190 | 20298 | 4.95% |
| 2025-11-20 | 7.33 | 7.37 | 0.08 | 1.10% | 7.28 | 7.62 | 323247 | 24080 | 5.63% |
| 2025-11-19 | 7.50 | 7.29 | -0.23 | -3.06% | 7.27 | 7.53 | 213848 | 15704 | 3.72% |
| 2025-11-18 | 7.64 | 7.52 | -0.13 | -1.70% | 7.42 | 7.67 | 242995 | 18273 | 4.23% |
| 2025-11-17 | 7.92 | 7.65 | -0.35 | -4.38% | 7.63 | 7.92 | 384539 | 29650 | 6.70% |
| 2025-11-14 | 7.87 | 8.00 | 0.10 | 1.27% | 7.78 | 8.09 | 475771 | 37682 | 8.28% |
| 2025-11-13 | 7.70 | 7.90 | 0.37 | 4.91% | 7.52 | 8.18 | 586910 | 46061 | 10.22% |
| 2025-11-12 | 7.54 | 7.53 | 0.07 | 0.94% | 7.46 | 7.90 | 398230 | 30258 | 6.93% |
| 2025-11-11 | 7.32 | 7.46 | 0.19 | 2.61% | 7.27 | 7.51 | 303039 | 22539 | 5.28% |
| 2025-11-10 | 7.36 | 7.27 | -0.13 | -1.76% | 7.24 | 7.39 | 272147 | 19831 | 4.74% |
| 2025-11-07 | 7.30 | 7.40 | 0.09 | 1.23% | 7.26 | 7.51 | 291133 | 21515 | 5.07% |
| 2025-11-06 | 7.34 | 7.31 | -0.03 | -0.41% | 7.22 | 7.39 | 274919 | 20101 | 4.79% |
| 2025-11-05 | 7.22 | 7.34 | 0.04 | 0.55% | 7.18 | 7.43 | 368082 | 27058 | 6.41% |
| 2025-11-04 | 7.19 | 7.30 | 0.06 | 0.83% | 7.12 | 7.43 | 406198 | 29582 | 7.07% |
| 2025-11-03 | 7.10 | 7.24 | 0.23 | 3.28% | 6.99 | 7.35 | 456479 | 32921 | 7.95% |
| 2025-10-31 | 6.99 | 7.01 | 0.00 | 0.00% | 6.92 | 7.17 | 425667 | 29960 | 7.41% |
| 2025-10-30 | 7.18 | 7.01 | -0.21 | -2.91% | 6.98 | 7.29 | 549055 | 38902 | 9.56% |
| 2025-10-29 | 7.50 | 7.22 | -0.11 | -1.50% | 7.08 | 7.96 | 977226 | 72041 | 17.02% |
| 2025-10-28 | 7.11 | 7.33 | 0.67 | 10.06% | 7.07 | 7.33 | 326206 | 23695 | 5.68% |
| 2025-10-27 | 6.66 | 6.66 | -0.02 | -0.30% | 6.60 | 6.72 | 138836 | 9243 | 2.42% |
| 2025-10-24 | 6.80 | 6.68 | -0.19 | -2.77% | 6.65 | 6.82 | 233483 | 15701 | 4.07% |
| 2025-10-23 | 6.73 | 6.87 | 0.16 | 2.38% | 6.68 | 7.14 | 339663 | 23308 | 5.91% |
| 2025-10-22 | 6.78 | 6.71 | -0.10 | -1.47% | 6.66 | 6.85 | 236012 | 15886 | 4.11% |
| 2025-10-21 | 7.00 | 6.81 | -0.09 | -1.30% | 6.75 | 7.03 | 330243 | 22491 | 5.75% |
| 2025-10-20 | 6.66 | 6.90 | 0.23 | 3.45% | 6.61 | 6.90 | 446372 | 30416 | 7.77% |
| 2025-10-17 | 6.65 | 6.67 | -0.01 | -0.15% | 6.59 | 6.79 | 246676 | 16488 | 4.30% |
| 2025-10-16 | 6.70 | 6.68 | 0.02 | 0.30% | 6.57 | 6.74 | 215865 | 14356 | 3.76% |
| 2025-10-15 | 6.62 | 6.66 | -0.03 | -0.45% | 6.58 | 6.76 | 223853 | 14869 | 3.90% |
| 2025-10-14 | 6.45 | 6.69 | 0.26 | 4.04% | 6.44 | 6.73 | 362965 | 24094 | 6.32% |
| 2025-10-13 | 6.31 | 6.43 | -0.09 | -1.38% | 6.28 | 6.46 | 153770 | 9832 | 2.68% |
| 2025-10-10 | 6.29 | 6.52 | 0.20 | 3.16% | 6.29 | 6.60 | 300296 | 19556 | 5.23% |
| 2025-10-09 | 6.25 | 6.32 | 0.06 | 0.96% | 6.23 | 6.32 | 94146 | 5914 | 1.64% |
| 2025-09-30 | 6.28 | 6.26 | -0.01 | -0.16% | 6.23 | 6.30 | 71133 | 4450 | 1.24% |
| 2025-09-29 | 6.21 | 6.27 | 0.06 | 0.97% | 6.10 | 6.30 | 108238 | 6748 | 1.88% |
| 2025-09-26 | 6.21 | 6.21 | -0.01 | -0.16% | 6.13 | 6.28 | 115947 | 7221 | 2.02% |
| 2025-09-25 | 6.31 | 6.22 | -0.24 | -3.72% | 6.22 | 6.40 | 217744 | 13652 | 3.79% |
| 2025-09-24 | 6.17 | 6.46 | 0.30 | 4.87% | 6.16 | 6.75 | 360455 | 23519 | 6.28% |
| 2025-09-23 | 6.22 | 6.16 | -0.12 | -1.91% | 5.98 | 6.26 | 165408 | 10087 | 2.88% |
| 2025-09-22 | 6.36 | 6.28 | -0.03 | -0.48% | 6.23 | 6.53 | 148477 | 9405 | 2.59% |
| 2025-09-19 | 6.28 | 6.31 | -0.07 | -1.10% | 6.26 | 6.41 | 92678 | 5854 | 1.61% |
| 2025-09-18 | 6.46 | 6.38 | -0.10 | -1.54% | 6.35 | 6.47 | 86470 | 5550 | 1.51% |
| 2025-09-17 | 6.44 | 6.48 | 0.01 | 0.15% | 6.42 | 6.52 | 75540 | 4879 | 1.32% |
| 2025-09-16 | 6.40 | 6.47 | 0.05 | 0.78% | 6.39 | 6.51 | 66806 | 4315 | 1.16% |
| 2025-09-15 | 6.46 | 6.42 | -0.04 | -0.62% | 6.37 | 6.48 | 55927 | 3583 | 0.97% |
| 2025-09-12 | 6.47 | 6.46 | -0.03 | -0.46% | 6.46 | 6.51 | 63682 | 4125 | 1.11% |
| 2025-09-11 | 6.53 | 6.49 | -0.02 | -0.31% | 6.40 | 6.53 | 72073 | 4646 | 1.25% |
| 2025-09-10 | 6.49 | 6.51 | 0.03 | 0.46% | 6.46 | 6.54 | 64358 | 4184 | 1.12% |
| 2025-09-09 | 6.53 | 6.48 | -0.02 | -0.31% | 6.45 | 6.53 | 56127 | 3641 | 0.98% |
| 2025-09-08 | 6.40 | 6.50 | 0.10 | 1.56% | 6.38 | 6.52 | 81736 | 5291 | 1.42% |