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 | 6.93 | 6.90 | -0.02 | -0.29% | 6.89 | 6.99 | 64071 | 4446 | 1.09% |
| 2025-12-15 | 6.88 | 6.92 | 0.01 | 0.14% | 6.86 | 6.96 | 62457 | 4325 | 1.06% |
| 2025-12-12 | 6.96 | 6.91 | -0.06 | -0.86% | 6.89 | 7.00 | 79691 | 5530 | 1.35% |
| 2025-12-11 | 7.02 | 6.97 | -0.05 | -0.71% | 6.94 | 7.07 | 84941 | 5945 | 1.44% |
| 2025-12-10 | 7.07 | 7.02 | -0.02 | -0.28% | 6.99 | 7.08 | 53722 | 3773 | 0.91% |
| 2025-12-09 | 7.05 | 7.04 | -0.01 | -0.14% | 7.01 | 7.10 | 69418 | 4901 | 1.18% |
| 2025-12-08 | 7.16 | 7.05 | -0.10 | -1.40% | 7.04 | 7.18 | 89813 | 6364 | 1.53% |
| 2025-12-05 | 7.13 | 7.15 | 0.02 | 0.28% | 7.07 | 7.16 | 54092 | 3849 | 0.92% |
| 2025-12-04 | 7.17 | 7.13 | -0.08 | -1.11% | 7.10 | 7.21 | 55643 | 3976 | 0.95% |
| 2025-12-03 | 7.21 | 7.21 | -0.01 | -0.14% | 7.16 | 7.28 | 78329 | 5646 | 1.33% |
| 2025-12-02 | 7.23 | 7.22 | 0.01 | 0.14% | 7.16 | 7.25 | 66978 | 4821 | 1.14% |
| 2025-12-01 | 7.08 | 7.21 | 0.11 | 1.55% | 7.05 | 7.30 | 110913 | 8011 | 1.88% |
| 2025-11-28 | 7.05 | 7.10 | 0.03 | 0.42% | 7.00 | 7.11 | 60655 | 4287 | 1.03% |
| 2025-11-27 | 7.00 | 7.07 | 0.05 | 0.71% | 6.99 | 7.13 | 75410 | 5329 | 1.28% |
| 2025-11-26 | 6.99 | 7.02 | 0.05 | 0.72% | 6.97 | 7.10 | 73024 | 5148 | 1.24% |
| 2025-11-25 | 6.94 | 6.97 | 0.07 | 1.01% | 6.90 | 7.03 | 70140 | 4899 | 1.19% |
| 2025-11-24 | 6.99 | 6.90 | -0.04 | -0.58% | 6.88 | 7.04 | 88644 | 6149 | 1.51% |
| 2025-11-21 | 7.25 | 6.94 | -0.35 | -4.80% | 6.92 | 7.27 | 150124 | 10588 | 2.55% |
| 2025-11-20 | 7.36 | 7.29 | -0.07 | -0.95% | 7.24 | 7.38 | 86562 | 6320 | 1.47% |
| 2025-11-19 | 7.43 | 7.36 | -0.08 | -1.08% | 7.32 | 7.48 | 84821 | 6259 | 1.44% |
| 2025-11-18 | 7.55 | 7.44 | -0.12 | -1.59% | 7.41 | 7.59 | 112353 | 8382 | 1.91% |
| 2025-11-17 | 7.56 | 7.56 | 0.00 | 0.00% | 7.50 | 7.61 | 112922 | 8530 | 1.92% |
| 2025-11-14 | 7.51 | 7.56 | 0.05 | 0.67% | 7.51 | 7.70 | 179368 | 13656 | 3.05% |
| 2025-11-13 | 7.50 | 7.51 | 0.02 | 0.27% | 7.42 | 7.54 | 127354 | 9514 | 2.16% |
| 2025-11-12 | 7.37 | 7.49 | 0.11 | 1.49% | 7.34 | 7.52 | 151517 | 11288 | 2.57% |
| 2025-11-11 | 7.42 | 7.38 | -0.03 | -0.40% | 7.33 | 7.42 | 106522 | 7843 | 1.81% |
| 2025-11-10 | 7.28 | 7.41 | 0.16 | 2.21% | 7.25 | 7.43 | 148703 | 10929 | 2.53% |
| 2025-11-07 | 7.18 | 7.25 | 0.06 | 0.83% | 7.15 | 7.30 | 126213 | 9143 | 2.14% |
| 2025-11-06 | 7.18 | 7.19 | 0.03 | 0.42% | 7.11 | 7.20 | 78368 | 5620 | 1.33% |
| 2025-11-05 | 7.15 | 7.16 | -0.01 | -0.14% | 7.13 | 7.21 | 91943 | 6594 | 1.56% |
| 2025-11-04 | 7.18 | 7.17 | -0.02 | -0.28% | 7.15 | 7.25 | 100440 | 7229 | 1.71% |
| 2025-11-03 | 7.27 | 7.19 | -0.07 | -0.96% | 7.18 | 7.28 | 131706 | 9496 | 2.24% |
| 2025-10-31 | 7.26 | 7.26 | 0.05 | 0.69% | 7.14 | 7.29 | 177600 | 12784 | 3.02% |
| 2025-10-30 | 7.25 | 7.21 | -0.04 | -0.55% | 7.19 | 7.30 | 120575 | 8724 | 2.05% |
| 2025-10-29 | 7.21 | 7.25 | 0.03 | 0.42% | 7.16 | 7.32 | 154486 | 11163 | 2.62% |
| 2025-10-28 | 7.20 | 7.22 | 0.00 | 0.00% | 7.18 | 7.25 | 92618 | 6682 | 1.57% |
| 2025-10-27 | 7.23 | 7.22 | 0.00 | 0.00% | 7.15 | 7.26 | 130982 | 9439 | 2.22% |
| 2025-10-24 | 7.35 | 7.22 | -0.11 | -1.50% | 7.20 | 7.36 | 173378 | 12589 | 2.95% |
| 2025-10-23 | 7.31 | 7.33 | 0.04 | 0.55% | 7.26 | 7.37 | 205663 | 15062 | 3.49% |
| 2025-10-22 | 7.45 | 7.39 | -0.06 | -0.81% | 7.36 | 7.56 | 296231 | 22054 | 5.03% |
| 2025-10-21 | 7.07 | 7.45 | 0.41 | 5.82% | 7.02 | 7.56 | 394221 | 28868 | 6.70% |
| 2025-10-20 | 7.00 | 7.04 | 0.08 | 1.15% | 6.94 | 7.04 | 157450 | 11003 | 2.67% |
| 2025-10-17 | 6.97 | 6.96 | 0.01 | 0.14% | 6.93 | 7.03 | 123741 | 8647 | 2.10% |
| 2025-10-16 | 7.00 | 6.95 | -0.05 | -0.71% | 6.93 | 7.05 | 153430 | 10694 | 2.61% |
| 2025-10-15 | 7.01 | 7.00 | 0.19 | 2.79% | 6.91 | 7.15 | 265711 | 18533 | 4.51% |
| 2025-10-14 | 6.77 | 6.81 | 0.04 | 0.59% | 6.76 | 6.84 | 110823 | 7538 | 1.88% |
| 2025-10-13 | 6.71 | 6.77 | -0.10 | -1.46% | 6.66 | 6.77 | 167514 | 11245 | 2.85% |
| 2025-10-10 | 6.70 | 6.87 | 0.16 | 2.38% | 6.67 | 6.89 | 135326 | 9240 | 2.30% |
| 2025-10-09 | 6.68 | 6.71 | 0.05 | 0.75% | 6.65 | 6.71 | 104597 | 6984 | 1.78% |
| 2025-09-30 | 6.68 | 6.66 | -0.02 | -0.30% | 6.65 | 6.69 | 67066 | 4473 | 1.14% |
| 2025-09-29 | 6.64 | 6.68 | 0.02 | 0.30% | 6.59 | 6.71 | 77175 | 5136 | 1.31% |
| 2025-09-26 | 6.64 | 6.66 | 0.01 | 0.15% | 6.61 | 6.70 | 86438 | 5760 | 1.47% |
| 2025-09-25 | 6.72 | 6.65 | -0.08 | -1.19% | 6.63 | 6.76 | 67524 | 4511 | 1.15% |
| 2025-09-24 | 6.68 | 6.73 | 0.03 | 0.45% | 6.66 | 6.77 | 55889 | 3753 | 0.95% |
| 2025-09-23 | 6.70 | 6.70 | -0.01 | -0.15% | 6.58 | 6.72 | 106478 | 7075 | 1.81% |
| 2025-09-22 | 6.79 | 6.71 | -0.09 | -1.32% | 6.65 | 6.80 | 75865 | 5084 | 1.29% |
| 2025-09-19 | 6.77 | 6.80 | 0.01 | 0.15% | 6.71 | 6.82 | 87201 | 5896 | 1.48% |
| 2025-09-18 | 6.91 | 6.79 | -0.12 | -1.74% | 6.76 | 6.95 | 116527 | 7984 | 1.98% |
| 2025-09-17 | 6.87 | 6.91 | 0.03 | 0.44% | 6.85 | 6.91 | 77620 | 5343 | 1.32% |
| 2025-09-16 | 6.85 | 6.88 | 0.05 | 0.73% | 6.82 | 6.90 | 87063 | 5981 | 1.48% |
| 2025-09-15 | 6.88 | 6.83 | -0.05 | -0.73% | 6.81 | 6.88 | 65034 | 4451 | 1.10% |
| 2025-09-12 | 6.97 | 6.88 | -0.10 | -1.43% | 6.85 | 6.98 | 108504 | 7489 | 1.84% |
| 2025-09-11 | 6.94 | 6.98 | 0.05 | 0.72% | 6.86 | 6.99 | 95180 | 6581 | 1.62% |
| 2025-09-10 | 6.95 | 6.93 | -0.02 | -0.29% | 6.91 | 6.97 | 71951 | 4989 | 1.22% |
| 2025-09-09 | 6.99 | 6.95 | -0.04 | -0.57% | 6.90 | 7.01 | 96153 | 6687 | 1.63% |
| 2025-09-08 | 6.93 | 6.99 | 0.08 | 1.16% | 6.92 | 7.03 | 140299 | 9792 | 2.38% |