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 | 6.92 | 6.92 | -0.01 | -0.14% | 6.88 | 6.95 | 174098 | 12027 | 0.62% |
| 2025-12-15 | 6.86 | 6.93 | 0.05 | 0.73% | 6.82 | 6.95 | 206646 | 14266 | 0.73% |
| 2025-12-12 | 6.86 | 6.88 | 0.02 | 0.29% | 6.81 | 6.89 | 184683 | 12674 | 0.66% |
| 2025-12-11 | 6.84 | 6.86 | 0.02 | 0.29% | 6.76 | 6.93 | 232800 | 15904 | 0.83% |
| 2025-12-10 | 6.80 | 6.84 | 0.03 | 0.44% | 6.76 | 6.86 | 172214 | 11736 | 0.61% |
| 2025-12-09 | 6.89 | 6.81 | -0.09 | -1.30% | 6.80 | 6.89 | 193404 | 13220 | 0.69% |
| 2025-12-08 | 6.91 | 6.90 | -0.01 | -0.14% | 6.87 | 6.93 | 164370 | 11329 | 0.58% |
| 2025-12-05 | 6.85 | 6.91 | 0.05 | 0.73% | 6.83 | 6.91 | 158178 | 10873 | 0.56% |
| 2025-12-04 | 6.91 | 6.86 | -0.07 | -1.01% | 6.83 | 6.92 | 149269 | 10247 | 0.53% |
| 2025-12-03 | 6.88 | 6.93 | 0.06 | 0.87% | 6.85 | 6.95 | 202622 | 13981 | 0.72% |
| 2025-12-02 | 6.93 | 6.87 | -0.06 | -0.87% | 6.86 | 6.94 | 178829 | 12313 | 0.64% |
| 2025-12-01 | 6.99 | 6.93 | -0.06 | -0.86% | 6.91 | 7.00 | 263188 | 18273 | 0.93% |
| 2025-11-28 | 6.97 | 6.99 | 0.01 | 0.14% | 6.94 | 7.00 | 120847 | 8428 | 0.43% |
| 2025-11-27 | 6.97 | 6.98 | 0.00 | 0.00% | 6.95 | 7.01 | 132720 | 9266 | 0.47% |
| 2025-11-26 | 7.05 | 6.98 | -0.07 | -0.99% | 6.98 | 7.06 | 177631 | 12476 | 0.63% |
| 2025-11-25 | 7.03 | 7.05 | 0.02 | 0.28% | 7.00 | 7.08 | 167016 | 11769 | 0.59% |
| 2025-11-24 | 7.05 | 7.03 | 0.00 | 0.00% | 6.98 | 7.07 | 183350 | 12858 | 0.65% |
| 2025-11-21 | 7.20 | 7.03 | -0.20 | -2.77% | 7.02 | 7.20 | 351336 | 24898 | 1.25% |
| 2025-11-20 | 7.29 | 7.23 | -0.04 | -0.55% | 7.22 | 7.30 | 188198 | 13631 | 0.67% |
| 2025-11-19 | 7.24 | 7.27 | 0.01 | 0.14% | 7.22 | 7.29 | 174837 | 12686 | 0.62% |
| 2025-11-18 | 7.29 | 7.26 | -0.05 | -0.68% | 7.22 | 7.30 | 225745 | 16365 | 0.80% |
| 2025-11-17 | 7.41 | 7.31 | -0.10 | -1.35% | 7.28 | 7.43 | 263245 | 19272 | 0.94% |
| 2025-11-14 | 7.44 | 7.41 | -0.07 | -0.94% | 7.41 | 7.49 | 208654 | 15553 | 0.74% |
| 2025-11-13 | 7.46 | 7.48 | 0.01 | 0.13% | 7.41 | 7.49 | 211774 | 15779 | 0.75% |
| 2025-11-12 | 7.50 | 7.47 | -0.03 | -0.40% | 7.42 | 7.50 | 242490 | 18065 | 0.86% |
| 2025-11-11 | 7.60 | 7.50 | -0.05 | -0.66% | 7.47 | 7.62 | 304101 | 22830 | 1.08% |
| 2025-11-10 | 7.41 | 7.55 | 0.12 | 1.62% | 7.40 | 7.55 | 356595 | 26775 | 1.27% |
| 2025-11-07 | 7.36 | 7.43 | 0.06 | 0.81% | 7.36 | 7.48 | 352428 | 26200 | 1.25% |
| 2025-11-06 | 7.34 | 7.37 | 0.02 | 0.27% | 7.32 | 7.39 | 216795 | 15952 | 0.77% |
| 2025-11-05 | 7.27 | 7.35 | 0.03 | 0.41% | 7.26 | 7.37 | 211214 | 15494 | 0.75% |
| 2025-11-04 | 7.37 | 7.32 | -0.05 | -0.68% | 7.28 | 7.40 | 190081 | 13935 | 0.68% |
| 2025-11-03 | 7.32 | 7.37 | 0.09 | 1.24% | 7.26 | 7.41 | 295320 | 21637 | 1.05% |
| 2025-10-31 | 7.27 | 7.28 | 0.03 | 0.41% | 7.24 | 7.30 | 255158 | 18563 | 0.91% |
| 2025-10-30 | 7.32 | 7.25 | -0.06 | -0.82% | 7.23 | 7.33 | 224313 | 16306 | 0.80% |
| 2025-10-29 | 7.24 | 7.31 | 0.03 | 0.41% | 7.19 | 7.32 | 302786 | 22000 | 1.08% |
| 2025-10-28 | 7.35 | 7.28 | -0.10 | -1.36% | 7.26 | 7.37 | 365944 | 26727 | 1.30% |
| 2025-10-27 | 7.38 | 7.38 | 0.04 | 0.54% | 7.35 | 7.43 | 351638 | 25998 | 1.25% |
| 2025-10-24 | 7.42 | 7.34 | -0.08 | -1.08% | 7.32 | 7.45 | 336291 | 24762 | 1.19% |
| 2025-10-23 | 7.37 | 7.42 | 0.03 | 0.41% | 7.31 | 7.42 | 219563 | 16167 | 0.78% |
| 2025-10-22 | 7.37 | 7.39 | -0.01 | -0.14% | 7.31 | 7.39 | 200750 | 14768 | 0.71% |
| 2025-10-21 | 7.44 | 7.40 | -0.01 | -0.13% | 7.34 | 7.44 | 376102 | 27773 | 1.34% |
| 2025-10-20 | 7.33 | 7.41 | 0.21 | 2.92% | 7.32 | 7.59 | 749559 | 55714 | 2.66% |
| 2025-10-17 | 7.24 | 7.20 | -0.06 | -0.83% | 7.19 | 7.30 | 315816 | 22838 | 1.12% |
| 2025-10-16 | 7.39 | 7.26 | -0.15 | -2.02% | 7.24 | 7.47 | 539890 | 39519 | 1.92% |
| 2025-10-15 | 7.33 | 7.41 | 0.10 | 1.37% | 7.28 | 7.44 | 358263 | 26351 | 1.27% |
| 2025-10-14 | 7.37 | 7.31 | -0.04 | -0.54% | 7.27 | 7.45 | 486560 | 35849 | 1.73% |
| 2025-10-13 | 7.34 | 7.35 | -0.13 | -1.74% | 7.26 | 7.36 | 408444 | 29889 | 1.45% |
| 2025-10-10 | 7.38 | 7.48 | 0.09 | 1.22% | 7.35 | 7.52 | 346196 | 25851 | 1.23% |
| 2025-10-09 | 7.45 | 7.39 | -0.03 | -0.40% | 7.34 | 7.46 | 373586 | 27535 | 1.33% |
| 2025-09-30 | 7.53 | 7.42 | -0.08 | -1.07% | 7.41 | 7.53 | 274137 | 20400 | 0.97% |
| 2025-09-29 | 7.45 | 7.50 | 0.06 | 0.81% | 7.31 | 7.54 | 305622 | 22698 | 1.09% |
| 2025-09-26 | 7.50 | 7.44 | -0.09 | -1.20% | 7.41 | 7.57 | 302367 | 22587 | 1.07% |
| 2025-09-25 | 7.58 | 7.53 | -0.06 | -0.79% | 7.47 | 7.58 | 263637 | 19820 | 0.94% |
| 2025-09-24 | 7.49 | 7.59 | 0.07 | 0.93% | 7.44 | 7.67 | 289056 | 21876 | 1.03% |
| 2025-09-23 | 7.60 | 7.52 | -0.11 | -1.44% | 7.41 | 7.63 | 401824 | 30129 | 1.43% |
| 2025-09-22 | 7.96 | 7.63 | -0.18 | -2.30% | 7.60 | 8.06 | 652286 | 50460 | 2.32% |
| 2025-09-19 | 7.90 | 7.81 | 0.03 | 0.39% | 7.76 | 8.23 | 988146 | 79033 | 3.51% |
| 2025-09-18 | 7.91 | 7.78 | -0.14 | -1.77% | 7.74 | 8.00 | 441327 | 34640 | 1.57% |
| 2025-09-17 | 7.95 | 7.92 | -0.04 | -0.50% | 7.86 | 7.99 | 293554 | 23235 | 1.04% |
| 2025-09-16 | 8.11 | 7.96 | -0.15 | -1.85% | 7.91 | 8.16 | 428254 | 34245 | 1.52% |
| 2025-09-15 | 7.82 | 8.11 | 0.26 | 3.31% | 7.78 | 8.23 | 774593 | 62300 | 2.75% |
| 2025-09-12 | 7.95 | 7.85 | -0.11 | -1.38% | 7.82 | 8.02 | 476048 | 37559 | 1.69% |
| 2025-09-11 | 7.98 | 7.96 | -0.05 | -0.62% | 7.87 | 7.98 | 445986 | 35324 | 1.58% |
| 2025-09-10 | 7.92 | 8.01 | 0.10 | 1.26% | 7.92 | 8.14 | 437888 | 35194 | 1.56% |
| 2025-09-09 | 7.96 | 7.91 | -0.06 | -0.75% | 7.85 | 8.06 | 382407 | 30388 | 1.36% |
| 2025-09-08 | 7.74 | 7.97 | 0.27 | 3.51% | 7.74 | 8.17 | 819892 | 65740 | 2.91% |