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 | 6.80 | 6.66 | -0.09 | -1.33% | 6.64 | 6.80 | 104285 | 6977 | 1.70% |
| 2025-12-15 | 6.81 | 6.75 | -0.07 | -1.03% | 6.75 | 6.82 | 100836 | 6843 | 1.64% |
| 2025-12-12 | 6.85 | 6.82 | -0.03 | -0.44% | 6.82 | 6.88 | 81752 | 5596 | 1.33% |
| 2025-12-11 | 6.93 | 6.85 | -0.10 | -1.44% | 6.83 | 6.96 | 86010 | 5906 | 1.40% |
| 2025-12-10 | 6.89 | 6.95 | 0.07 | 1.02% | 6.87 | 6.96 | 100560 | 6963 | 1.64% |
| 2025-12-09 | 6.89 | 6.88 | -0.04 | -0.58% | 6.85 | 6.95 | 69570 | 4794 | 1.13% |
| 2025-12-08 | 6.88 | 6.92 | 0.04 | 0.58% | 6.86 | 6.94 | 77884 | 5375 | 1.27% |
| 2025-12-05 | 6.83 | 6.88 | 0.06 | 0.88% | 6.80 | 6.89 | 87805 | 6025 | 1.43% |
| 2025-12-04 | 6.94 | 6.82 | -0.14 | -2.01% | 6.81 | 6.97 | 130735 | 8973 | 2.13% |
| 2025-12-03 | 7.01 | 6.96 | -0.05 | -0.71% | 6.93 | 7.02 | 85267 | 5932 | 1.39% |
| 2025-12-02 | 6.97 | 7.01 | 0.04 | 0.57% | 6.93 | 7.02 | 111170 | 7767 | 1.81% |
| 2025-12-01 | 6.95 | 6.97 | 0.02 | 0.29% | 6.93 | 7.01 | 78085 | 5447 | 1.27% |
| 2025-11-28 | 6.85 | 6.95 | 0.10 | 1.46% | 6.82 | 6.96 | 94748 | 6541 | 1.54% |
| 2025-11-27 | 6.87 | 6.85 | -0.02 | -0.29% | 6.81 | 6.91 | 82606 | 5667 | 1.35% |
| 2025-11-26 | 6.93 | 6.87 | -0.06 | -0.87% | 6.86 | 6.97 | 149127 | 10296 | 2.43% |
| 2025-11-25 | 6.98 | 6.93 | -0.04 | -0.57% | 6.90 | 7.00 | 136176 | 9458 | 2.22% |
| 2025-11-24 | 6.91 | 6.97 | -0.02 | -0.29% | 6.90 | 7.07 | 242234 | 16907 | 3.95% |
| 2025-11-21 | 7.06 | 6.99 | -0.06 | -0.85% | 6.99 | 7.21 | 336654 | 23983 | 5.48% |
| 2025-11-20 | 7.06 | 7.05 | -0.01 | -0.14% | 6.97 | 7.09 | 107873 | 7589 | 1.76% |
| 2025-11-19 | 7.04 | 7.06 | 0.01 | 0.14% | 6.97 | 7.09 | 98684 | 6937 | 1.61% |
| 2025-11-18 | 7.10 | 7.05 | -0.05 | -0.70% | 7.02 | 7.13 | 92716 | 6552 | 1.51% |
| 2025-11-17 | 7.09 | 7.10 | 0.02 | 0.28% | 7.07 | 7.14 | 93144 | 6616 | 1.52% |
| 2025-11-14 | 7.09 | 7.08 | 0.00 | 0.00% | 7.07 | 7.15 | 103876 | 7382 | 1.69% |
| 2025-11-13 | 7.07 | 7.08 | 0.00 | 0.00% | 7.02 | 7.09 | 78570 | 5553 | 1.28% |
| 2025-11-12 | 7.09 | 7.08 | -0.01 | -0.14% | 7.04 | 7.10 | 89682 | 6338 | 1.46% |
| 2025-11-11 | 7.06 | 7.09 | 0.03 | 0.42% | 7.01 | 7.11 | 116109 | 8212 | 1.89% |
| 2025-11-10 | 7.00 | 7.06 | 0.06 | 0.86% | 6.99 | 7.06 | 97260 | 6842 | 1.58% |
| 2025-11-07 | 7.00 | 7.00 | 0.02 | 0.29% | 6.99 | 7.04 | 88578 | 6214 | 1.44% |
| 2025-11-06 | 6.99 | 6.98 | 0.00 | 0.00% | 6.95 | 7.00 | 58216 | 4062 | 0.95% |
| 2025-11-05 | 6.92 | 6.98 | 0.04 | 0.58% | 6.91 | 7.01 | 97654 | 6817 | 1.59% |
| 2025-11-04 | 6.93 | 6.94 | 0.01 | 0.14% | 6.90 | 6.95 | 54567 | 3776 | 0.89% |
| 2025-11-03 | 6.88 | 6.93 | 0.05 | 0.73% | 6.86 | 6.94 | 67149 | 4637 | 1.09% |
| 2025-10-31 | 6.90 | 6.88 | -0.03 | -0.43% | 6.86 | 6.90 | 62095 | 4270 | 1.01% |
| 2025-10-30 | 6.89 | 6.91 | 0.01 | 0.14% | 6.84 | 6.97 | 95085 | 6569 | 1.55% |
| 2025-10-29 | 6.95 | 6.90 | -0.05 | -0.72% | 6.87 | 6.95 | 109262 | 7529 | 1.78% |
| 2025-10-28 | 7.02 | 6.95 | -0.07 | -1.00% | 6.95 | 7.02 | 71274 | 4976 | 1.16% |
| 2025-10-27 | 6.97 | 7.02 | 0.04 | 0.57% | 6.96 | 7.04 | 103462 | 7249 | 1.69% |
| 2025-10-24 | 6.95 | 6.98 | 0.03 | 0.43% | 6.94 | 7.01 | 90044 | 6281 | 1.47% |
| 2025-10-23 | 6.92 | 6.95 | 0.02 | 0.29% | 6.92 | 6.96 | 61527 | 4272 | 1.00% |
| 2025-10-22 | 6.96 | 6.93 | -0.04 | -0.57% | 6.92 | 6.98 | 63515 | 4414 | 1.03% |
| 2025-10-21 | 6.92 | 6.97 | 0.05 | 0.72% | 6.89 | 6.98 | 78036 | 5412 | 1.27% |
| 2025-10-20 | 6.90 | 6.92 | -0.02 | -0.29% | 6.88 | 6.93 | 60503 | 4181 | 0.99% |
| 2025-10-17 | 6.97 | 6.94 | 0.01 | 0.14% | 6.92 | 7.00 | 88511 | 6157 | 1.44% |
| 2025-10-16 | 6.96 | 6.93 | -0.04 | -0.57% | 6.92 | 6.97 | 69358 | 4811 | 1.13% |
| 2025-10-15 | 7.01 | 6.97 | -0.06 | -0.85% | 6.88 | 7.01 | 97558 | 6786 | 1.59% |
| 2025-10-14 | 6.93 | 7.03 | 0.03 | 0.43% | 6.93 | 7.06 | 154816 | 10837 | 2.52% |
| 2025-10-13 | 7.09 | 7.00 | 0.09 | 1.30% | 6.99 | 7.17 | 227746 | 16094 | 3.71% |
| 2025-10-10 | 6.86 | 6.91 | 0.04 | 0.58% | 6.85 | 6.93 | 76062 | 5254 | 1.24% |
| 2025-10-09 | 6.82 | 6.87 | 0.05 | 0.73% | 6.81 | 6.87 | 63190 | 4324 | 1.03% |
| 2025-09-30 | 6.82 | 6.82 | -0.01 | -0.15% | 6.81 | 6.86 | 64684 | 4418 | 1.05% |
| 2025-09-29 | 6.85 | 6.83 | -0.04 | -0.58% | 6.78 | 6.86 | 66149 | 4509 | 1.08% |
| 2025-09-26 | 6.89 | 6.87 | 0.03 | 0.44% | 6.86 | 6.92 | 57871 | 3987 | 0.94% |
| 2025-09-25 | 6.89 | 6.84 | -0.06 | -0.87% | 6.84 | 6.90 | 55997 | 3841 | 0.91% |
| 2025-09-24 | 6.86 | 6.90 | 0.02 | 0.29% | 6.83 | 6.91 | 68196 | 4692 | 1.11% |
| 2025-09-23 | 6.94 | 6.88 | -0.06 | -0.86% | 6.77 | 6.94 | 98733 | 6754 | 1.61% |
| 2025-09-22 | 7.01 | 6.94 | -0.07 | -1.00% | 6.92 | 7.01 | 82967 | 5770 | 1.35% |
| 2025-09-19 | 7.00 | 7.01 | 0.01 | 0.14% | 6.99 | 7.03 | 64721 | 4534 | 1.05% |
| 2025-09-18 | 7.06 | 7.00 | -0.06 | -0.85% | 6.99 | 7.06 | 124664 | 8763 | 2.03% |
| 2025-09-17 | 7.08 | 7.06 | -0.04 | -0.56% | 7.04 | 7.08 | 82758 | 5843 | 1.35% |
| 2025-09-16 | 7.09 | 7.10 | -0.01 | -0.14% | 7.05 | 7.10 | 84921 | 6006 | 1.38% |
| 2025-09-15 | 7.07 | 7.11 | 0.04 | 0.57% | 7.04 | 7.14 | 108928 | 7731 | 1.77% |
| 2025-09-12 | 7.06 | 7.07 | 0.00 | 0.00% | 7.04 | 7.09 | 109212 | 7714 | 1.78% |
| 2025-09-11 | 7.04 | 7.07 | 0.02 | 0.28% | 7.02 | 7.09 | 109214 | 7696 | 1.78% |
| 2025-09-10 | 7.06 | 7.05 | -0.01 | -0.14% | 7.02 | 7.06 | 67579 | 4754 | 1.10% |
| 2025-09-09 | 7.10 | 7.06 | -0.04 | -0.56% | 7.03 | 7.10 | 87251 | 6159 | 1.42% |
| 2025-09-08 | 7.03 | 7.10 | 0.06 | 0.85% | 7.03 | 7.11 | 93373 | 6616 | 1.52% |