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 | 6.59 | 6.46 | -0.14 | -2.12% | 6.44 | 6.59 | 92349 | 5990 | 0.95% |
| 2025-12-15 | 6.55 | 6.60 | 0.04 | 0.61% | 6.51 | 6.61 | 88307 | 5799 | 0.91% |
| 2025-12-12 | 6.62 | 6.56 | -0.06 | -0.91% | 6.56 | 6.65 | 159180 | 10515 | 1.65% |
| 2025-12-11 | 6.69 | 6.62 | -0.05 | -0.75% | 6.60 | 6.70 | 87623 | 5814 | 0.91% |
| 2025-12-10 | 6.69 | 6.67 | -0.02 | -0.30% | 6.63 | 6.70 | 81402 | 5419 | 0.84% |
| 2025-12-09 | 6.84 | 6.69 | -0.17 | -2.48% | 6.68 | 6.86 | 139648 | 9429 | 1.44% |
| 2025-12-08 | 6.91 | 6.86 | -0.05 | -0.72% | 6.85 | 6.94 | 112241 | 7728 | 1.16% |
| 2025-12-05 | 6.85 | 6.91 | 0.03 | 0.44% | 6.81 | 6.92 | 80773 | 5543 | 0.83% |
| 2025-12-04 | 6.89 | 6.88 | -0.02 | -0.29% | 6.82 | 6.93 | 69031 | 4741 | 0.71% |
| 2025-12-03 | 6.92 | 6.90 | -0.05 | -0.72% | 6.86 | 6.95 | 90294 | 6232 | 0.93% |
| 2025-12-02 | 6.94 | 6.95 | 0.00 | 0.00% | 6.86 | 6.96 | 79949 | 5527 | 0.83% |
| 2025-12-01 | 6.95 | 6.95 | 0.03 | 0.43% | 6.94 | 7.05 | 102560 | 7163 | 1.06% |
| 2025-11-28 | 6.90 | 6.92 | 0.06 | 0.87% | 6.86 | 6.93 | 86332 | 5956 | 0.89% |
| 2025-11-27 | 6.83 | 6.86 | 0.03 | 0.44% | 6.80 | 6.91 | 101157 | 6944 | 1.05% |
| 2025-11-26 | 6.91 | 6.83 | -0.06 | -0.87% | 6.81 | 6.93 | 120809 | 8296 | 1.25% |
| 2025-11-25 | 6.92 | 6.89 | 0.02 | 0.29% | 6.87 | 6.95 | 98793 | 6829 | 1.02% |
| 2025-11-24 | 7.00 | 6.87 | -0.08 | -1.15% | 6.83 | 7.03 | 139795 | 9638 | 1.44% |
| 2025-11-21 | 7.29 | 6.95 | -0.39 | -5.31% | 6.95 | 7.34 | 176402 | 12502 | 1.82% |
| 2025-11-20 | 7.45 | 7.34 | -0.10 | -1.34% | 7.32 | 7.52 | 107798 | 7973 | 1.11% |
| 2025-11-19 | 7.48 | 7.44 | -0.05 | -0.67% | 7.39 | 7.53 | 115995 | 8644 | 1.20% |
| 2025-11-18 | 7.74 | 7.49 | -0.27 | -3.48% | 7.46 | 7.74 | 190771 | 14414 | 1.97% |
| 2025-11-17 | 7.76 | 7.76 | -0.03 | -0.39% | 7.62 | 7.84 | 160405 | 12438 | 1.66% |
| 2025-11-14 | 7.67 | 7.79 | 0.08 | 1.04% | 7.66 | 7.84 | 186118 | 14481 | 1.92% |
| 2025-11-13 | 7.60 | 7.71 | 0.01 | 0.13% | 7.53 | 7.75 | 179286 | 13733 | 1.85% |
| 2025-11-12 | 7.67 | 7.70 | 0.06 | 0.79% | 7.66 | 7.80 | 183638 | 14174 | 1.90% |
| 2025-11-11 | 7.73 | 7.64 | -0.06 | -0.78% | 7.62 | 7.74 | 121871 | 9331 | 1.26% |
| 2025-11-10 | 7.60 | 7.70 | 0.11 | 1.45% | 7.56 | 7.74 | 198516 | 15226 | 2.05% |
| 2025-11-07 | 7.59 | 7.59 | 0.00 | 0.00% | 7.55 | 7.72 | 151528 | 11537 | 1.57% |
| 2025-11-06 | 7.59 | 7.59 | -0.02 | -0.26% | 7.51 | 7.63 | 156276 | 11826 | 1.62% |
| 2025-11-05 | 7.30 | 7.61 | 0.26 | 3.54% | 7.25 | 7.71 | 301529 | 22841 | 3.12% |
| 2025-11-04 | 7.49 | 7.35 | -0.17 | -2.26% | 7.32 | 7.49 | 163347 | 12086 | 1.69% |
| 2025-11-03 | 7.28 | 7.52 | 0.28 | 3.87% | 7.26 | 7.56 | 318208 | 23689 | 3.29% |
| 2025-10-31 | 7.22 | 7.24 | 0.00 | 0.00% | 7.15 | 7.25 | 159013 | 11439 | 1.64% |
| 2025-10-30 | 7.29 | 7.24 | -0.05 | -0.69% | 7.20 | 7.35 | 167222 | 12153 | 1.73% |
| 2025-10-29 | 7.27 | 7.29 | -0.01 | -0.14% | 7.19 | 7.31 | 144460 | 10481 | 1.49% |
| 2025-10-28 | 7.37 | 7.30 | -0.15 | -2.01% | 7.24 | 7.45 | 194678 | 14210 | 2.01% |
| 2025-10-27 | 7.45 | 7.45 | 0.03 | 0.40% | 7.33 | 7.55 | 257454 | 19153 | 2.66% |
| 2025-10-24 | 7.63 | 7.42 | -0.26 | -3.39% | 7.40 | 7.72 | 313556 | 23527 | 3.24% |
| 2025-10-23 | 7.73 | 7.68 | -0.03 | -0.39% | 7.59 | 7.74 | 253474 | 19413 | 2.62% |
| 2025-10-22 | 7.65 | 7.71 | 0.06 | 0.78% | 7.50 | 7.74 | 361967 | 27603 | 3.74% |
| 2025-10-21 | 7.65 | 7.65 | 0.01 | 0.13% | 7.54 | 7.68 | 420590 | 32039 | 4.35% |
| 2025-10-20 | 7.26 | 7.64 | 0.42 | 5.82% | 7.20 | 7.77 | 554148 | 41305 | 5.73% |
| 2025-10-17 | 7.17 | 7.22 | 0.04 | 0.56% | 7.11 | 7.30 | 248757 | 17982 | 2.57% |
| 2025-10-16 | 7.21 | 7.18 | -0.02 | -0.28% | 7.13 | 7.23 | 98547 | 7064 | 1.02% |
| 2025-10-15 | 7.20 | 7.20 | 0.00 | 0.00% | 7.16 | 7.26 | 150451 | 10826 | 1.56% |
| 2025-10-14 | 7.06 | 7.20 | 0.14 | 1.98% | 7.05 | 7.22 | 202414 | 14485 | 2.09% |
| 2025-10-13 | 7.00 | 7.06 | -0.10 | -1.40% | 6.95 | 7.07 | 150849 | 10564 | 1.56% |
| 2025-10-10 | 7.03 | 7.16 | 0.14 | 1.99% | 7.00 | 7.18 | 206875 | 14745 | 2.14% |
| 2025-10-09 | 6.88 | 7.02 | 0.18 | 2.63% | 6.86 | 7.03 | 123201 | 8589 | 1.27% |
| 2025-09-30 | 6.87 | 6.84 | -0.05 | -0.73% | 6.83 | 6.89 | 51470 | 3526 | 0.53% |
| 2025-09-29 | 6.89 | 6.89 | 0.00 | 0.00% | 6.78 | 6.90 | 70130 | 4799 | 0.72% |
| 2025-09-26 | 6.85 | 6.89 | 0.04 | 0.58% | 6.83 | 6.95 | 53346 | 3682 | 0.55% |
| 2025-09-25 | 6.91 | 6.85 | -0.09 | -1.30% | 6.83 | 6.94 | 59723 | 4104 | 0.62% |
| 2025-09-24 | 6.87 | 6.94 | 0.07 | 1.02% | 6.86 | 6.98 | 97125 | 6732 | 1.00% |
| 2025-09-23 | 6.83 | 6.87 | 0.02 | 0.29% | 6.72 | 6.87 | 93368 | 6347 | 0.97% |
| 2025-09-22 | 6.92 | 6.85 | -0.10 | -1.44% | 6.82 | 6.95 | 72016 | 4939 | 0.74% |
| 2025-09-19 | 6.90 | 6.95 | 0.03 | 0.43% | 6.87 | 6.97 | 76772 | 5316 | 0.79% |
| 2025-09-18 | 7.08 | 6.92 | -0.16 | -2.26% | 6.90 | 7.09 | 140659 | 9831 | 1.45% |
| 2025-09-17 | 7.03 | 7.08 | 0.04 | 0.57% | 7.02 | 7.11 | 97969 | 6926 | 1.01% |
| 2025-09-16 | 7.05 | 7.04 | -0.01 | -0.14% | 7.00 | 7.07 | 79428 | 5585 | 0.82% |
| 2025-09-15 | 7.03 | 7.05 | 0.04 | 0.57% | 6.99 | 7.07 | 81545 | 5729 | 0.84% |
| 2025-09-12 | 7.04 | 7.01 | -0.05 | -0.71% | 7.00 | 7.06 | 85422 | 5997 | 0.88% |
| 2025-09-11 | 7.09 | 7.06 | -0.06 | -0.84% | 6.98 | 7.10 | 140450 | 9867 | 1.45% |
| 2025-09-10 | 7.01 | 7.12 | 0.11 | 1.57% | 7.01 | 7.17 | 169006 | 11987 | 1.75% |
| 2025-09-09 | 7.04 | 7.01 | -0.04 | -0.57% | 6.95 | 7.04 | 72763 | 5091 | 0.75% |
| 2025-09-08 | 6.93 | 7.05 | 0.11 | 1.59% | 6.89 | 7.07 | 141678 | 9917 | 1.46% |