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 | 6.97 | 6.87 | -0.11 | -1.58% | 6.85 | 6.98 | 79331 | 5473 | 1.28% |
| 2025-12-15 | 6.96 | 6.98 | 0.03 | 0.43% | 6.90 | 7.00 | 82100 | 5706 | 1.32% |
| 2025-12-12 | 7.13 | 6.95 | -0.13 | -1.84% | 6.94 | 7.13 | 83736 | 5874 | 1.35% |
| 2025-12-11 | 7.26 | 7.08 | -0.18 | -2.48% | 7.06 | 7.27 | 98608 | 7017 | 1.59% |
| 2025-12-10 | 7.22 | 7.26 | 0.02 | 0.28% | 7.16 | 7.31 | 92700 | 6711 | 1.49% |
| 2025-12-09 | 7.36 | 7.24 | -0.12 | -1.63% | 7.21 | 7.36 | 79182 | 5761 | 1.27% |
| 2025-12-08 | 7.43 | 7.36 | -0.03 | -0.41% | 7.33 | 7.47 | 74482 | 5508 | 1.20% |
| 2025-12-05 | 7.37 | 7.39 | -0.01 | -0.14% | 7.29 | 7.40 | 79279 | 5831 | 1.28% |
| 2025-12-04 | 7.39 | 7.40 | 0.01 | 0.14% | 7.27 | 7.49 | 111876 | 8255 | 1.80% |
| 2025-12-03 | 7.30 | 7.39 | 0.08 | 1.09% | 7.28 | 7.46 | 115547 | 8522 | 1.86% |
| 2025-12-02 | 7.31 | 7.31 | -0.01 | -0.14% | 7.25 | 7.36 | 89263 | 6525 | 1.44% |
| 2025-12-01 | 7.26 | 7.32 | 0.06 | 0.83% | 7.24 | 7.39 | 104942 | 7703 | 1.69% |
| 2025-11-28 | 7.22 | 7.26 | 0.06 | 0.83% | 7.14 | 7.33 | 100160 | 7237 | 1.61% |
| 2025-11-27 | 7.23 | 7.20 | 0.01 | 0.14% | 7.10 | 7.23 | 76393 | 5471 | 1.23% |
| 2025-11-26 | 7.16 | 7.19 | 0.04 | 0.56% | 7.15 | 7.32 | 101659 | 7353 | 1.64% |
| 2025-11-25 | 7.00 | 7.15 | 0.15 | 2.14% | 6.96 | 7.20 | 102692 | 7305 | 1.65% |
| 2025-11-24 | 6.93 | 7.00 | 0.11 | 1.60% | 6.93 | 7.02 | 98581 | 6875 | 1.59% |
| 2025-11-21 | 7.19 | 6.89 | -0.32 | -4.44% | 6.88 | 7.24 | 124289 | 8712 | 2.00% |
| 2025-11-20 | 7.20 | 7.21 | 0.03 | 0.42% | 7.12 | 7.25 | 71613 | 5150 | 1.15% |
| 2025-11-19 | 7.32 | 7.18 | -0.13 | -1.78% | 7.16 | 7.34 | 96214 | 6941 | 1.55% |
| 2025-11-18 | 7.41 | 7.31 | -0.12 | -1.62% | 7.26 | 7.46 | 114899 | 8417 | 1.85% |
| 2025-11-17 | 7.46 | 7.43 | -0.03 | -0.40% | 7.32 | 7.46 | 112592 | 8328 | 1.81% |
| 2025-11-14 | 7.43 | 7.46 | 0.01 | 0.13% | 7.43 | 7.56 | 161761 | 12139 | 2.60% |
| 2025-11-13 | 7.46 | 7.45 | 0.00 | 0.00% | 7.36 | 7.48 | 120123 | 8908 | 1.93% |
| 2025-11-12 | 7.42 | 7.45 | 0.03 | 0.40% | 7.37 | 7.48 | 110913 | 8238 | 1.78% |
| 2025-11-11 | 7.37 | 7.42 | 0.06 | 0.82% | 7.33 | 7.44 | 115567 | 8552 | 1.86% |
| 2025-11-10 | 7.28 | 7.36 | 0.10 | 1.38% | 7.25 | 7.38 | 100193 | 7338 | 1.61% |
| 2025-11-07 | 7.23 | 7.26 | 0.01 | 0.14% | 7.22 | 7.28 | 58193 | 4223 | 0.94% |
| 2025-11-06 | 7.29 | 7.25 | -0.03 | -0.41% | 7.22 | 7.29 | 53276 | 3859 | 0.86% |
| 2025-11-05 | 7.20 | 7.28 | 0.04 | 0.55% | 7.19 | 7.30 | 85074 | 6181 | 1.37% |
| 2025-11-04 | 7.24 | 7.24 | 0.00 | 0.00% | 7.19 | 7.27 | 77734 | 5622 | 1.25% |
| 2025-11-03 | 7.24 | 7.24 | 0.09 | 1.26% | 7.17 | 7.30 | 113853 | 8241 | 1.83% |
| 2025-10-31 | 7.10 | 7.15 | 0.09 | 1.27% | 7.05 | 7.18 | 98244 | 6983 | 1.58% |
| 2025-10-30 | 7.13 | 7.06 | -0.08 | -1.12% | 7.01 | 7.14 | 65061 | 4610 | 1.05% |
| 2025-10-29 | 7.18 | 7.14 | -0.04 | -0.56% | 7.11 | 7.20 | 71689 | 5118 | 1.15% |
| 2025-10-28 | 7.15 | 7.18 | 0.08 | 1.13% | 7.10 | 7.24 | 101739 | 7307 | 1.64% |
| 2025-10-27 | 7.17 | 7.10 | -0.03 | -0.42% | 7.05 | 7.18 | 74847 | 5311 | 1.20% |
| 2025-10-24 | 7.19 | 7.13 | -0.06 | -0.83% | 7.13 | 7.21 | 75184 | 5383 | 1.21% |
| 2025-10-23 | 7.18 | 7.19 | 0.01 | 0.14% | 7.11 | 7.23 | 88763 | 6359 | 1.50% |
| 2025-10-22 | 7.09 | 7.18 | 0.09 | 1.27% | 7.06 | 7.22 | 136678 | 9796 | 2.32% |
| 2025-10-21 | 6.99 | 7.09 | 0.08 | 1.14% | 6.98 | 7.09 | 79642 | 5614 | 1.35% |
| 2025-10-20 | 6.95 | 7.01 | 0.07 | 1.01% | 6.92 | 7.02 | 65159 | 4543 | 1.10% |
| 2025-10-17 | 6.96 | 6.94 | -0.04 | -0.57% | 6.93 | 7.03 | 75604 | 5274 | 1.28% |
| 2025-10-16 | 6.97 | 6.98 | 0.01 | 0.14% | 6.94 | 7.02 | 82254 | 5744 | 1.39% |
| 2025-10-15 | 6.93 | 6.97 | 0.05 | 0.72% | 6.89 | 7.00 | 81484 | 5676 | 1.38% |
| 2025-10-14 | 6.86 | 6.92 | 0.08 | 1.17% | 6.86 | 6.94 | 89174 | 6157 | 1.51% |
| 2025-10-13 | 6.80 | 6.84 | -0.07 | -1.01% | 6.75 | 6.86 | 83994 | 5711 | 1.42% |
| 2025-10-10 | 6.83 | 6.91 | 0.07 | 1.02% | 6.81 | 6.93 | 79867 | 5511 | 1.35% |
| 2025-10-09 | 6.87 | 6.84 | -0.01 | -0.15% | 6.79 | 6.87 | 61538 | 4198 | 1.04% |
| 2025-09-30 | 6.85 | 6.85 | 0.02 | 0.29% | 6.82 | 6.88 | 49424 | 3383 | 0.84% |
| 2025-09-29 | 6.85 | 6.83 | -0.02 | -0.29% | 6.73 | 6.86 | 67665 | 4591 | 1.15% |
| 2025-09-26 | 6.84 | 6.85 | 0.01 | 0.15% | 6.77 | 6.87 | 49111 | 3353 | 0.83% |
| 2025-09-25 | 6.92 | 6.84 | -0.07 | -1.01% | 6.81 | 6.94 | 63329 | 4345 | 1.07% |
| 2025-09-24 | 6.81 | 6.91 | 0.07 | 1.02% | 6.79 | 6.92 | 69356 | 4774 | 1.17% |
| 2025-09-23 | 6.86 | 6.84 | -0.05 | -0.73% | 6.76 | 6.89 | 83370 | 5677 | 1.41% |
| 2025-09-22 | 6.90 | 6.89 | -0.02 | -0.29% | 6.84 | 6.95 | 74535 | 5135 | 1.26% |
| 2025-09-19 | 6.99 | 6.91 | -0.08 | -1.14% | 6.86 | 7.01 | 97192 | 6723 | 1.65% |
| 2025-09-18 | 7.12 | 6.99 | -0.11 | -1.55% | 6.96 | 7.12 | 115871 | 8165 | 1.96% |
| 2025-09-17 | 7.16 | 7.10 | -0.06 | -0.84% | 7.08 | 7.19 | 78994 | 5618 | 1.34% |
| 2025-09-16 | 7.17 | 7.16 | 0.00 | 0.00% | 7.08 | 7.18 | 65881 | 4698 | 1.12% |
| 2025-09-15 | 7.22 | 7.16 | -0.06 | -0.83% | 7.13 | 7.22 | 60357 | 4320 | 1.02% |
| 2025-09-12 | 7.23 | 7.22 | -0.02 | -0.28% | 7.19 | 7.26 | 83292 | 6015 | 1.41% |
| 2025-09-11 | 7.18 | 7.24 | 0.04 | 0.56% | 7.09 | 7.24 | 90477 | 6487 | 1.53% |
| 2025-09-10 | 7.21 | 7.20 | -0.02 | -0.28% | 7.16 | 7.25 | 67935 | 4891 | 1.15% |
| 2025-09-09 | 7.25 | 7.22 | -0.04 | -0.55% | 7.19 | 7.27 | 90635 | 6553 | 1.54% |
| 2025-09-08 | 7.15 | 7.26 | 0.11 | 1.54% | 7.15 | 7.27 | 132195 | 9556 | 2.24% |