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 | 6.65 | 6.70 | 0.05 | 0.75% | 6.61 | 6.73 | 77941 | 5212 | 1.60% |
| 2025-12-15 | 6.58 | 6.65 | 0.02 | 0.30% | 6.51 | 6.67 | 111253 | 7341 | 2.28% |
| 2025-12-12 | 6.69 | 6.63 | -0.02 | -0.30% | 6.53 | 6.70 | 200657 | 13200 | 4.11% |
| 2025-12-11 | 6.97 | 6.65 | -0.31 | -4.45% | 6.65 | 6.98 | 208899 | 14130 | 4.28% |
| 2025-12-10 | 7.08 | 6.96 | -0.12 | -1.69% | 6.96 | 7.11 | 109454 | 7679 | 2.24% |
| 2025-12-09 | 7.08 | 7.08 | 0.00 | 0.00% | 7.04 | 7.14 | 58414 | 4138 | 1.20% |
| 2025-12-08 | 7.14 | 7.08 | -0.06 | -0.84% | 7.08 | 7.14 | 65070 | 4618 | 1.33% |
| 2025-12-05 | 7.12 | 7.14 | 0.01 | 0.14% | 7.08 | 7.15 | 49291 | 3503 | 1.01% |
| 2025-12-04 | 7.19 | 7.13 | -0.05 | -0.70% | 7.11 | 7.20 | 50332 | 3593 | 1.03% |
| 2025-12-03 | 7.25 | 7.18 | -0.08 | -1.10% | 7.15 | 7.25 | 54916 | 3952 | 1.12% |
| 2025-12-02 | 7.27 | 7.26 | -0.01 | -0.14% | 7.11 | 7.29 | 87022 | 6281 | 1.78% |
| 2025-12-01 | 7.27 | 7.27 | -0.01 | -0.14% | 7.25 | 7.39 | 122199 | 8916 | 2.50% |
| 2025-11-28 | 7.31 | 7.28 | -0.02 | -0.27% | 7.25 | 7.34 | 61845 | 4505 | 1.27% |
| 2025-11-27 | 7.30 | 7.30 | 0.00 | 0.00% | 7.26 | 7.37 | 56824 | 4166 | 1.16% |
| 2025-11-26 | 7.22 | 7.30 | 0.08 | 1.11% | 7.22 | 7.31 | 56826 | 4129 | 1.17% |
| 2025-11-25 | 7.28 | 7.22 | -0.04 | -0.55% | 7.22 | 7.31 | 66949 | 4866 | 1.37% |
| 2025-11-24 | 7.29 | 7.26 | 0.03 | 0.41% | 7.25 | 7.34 | 60779 | 4436 | 1.25% |
| 2025-11-21 | 7.38 | 7.23 | -0.18 | -2.43% | 7.21 | 7.41 | 80163 | 5843 | 1.64% |
| 2025-11-20 | 7.42 | 7.41 | 0.01 | 0.14% | 7.29 | 7.43 | 81115 | 5972 | 1.66% |
| 2025-11-19 | 7.41 | 7.40 | -0.05 | -0.67% | 7.39 | 7.47 | 64824 | 4812 | 1.33% |
| 2025-11-18 | 7.39 | 7.45 | 0.08 | 1.09% | 7.34 | 7.47 | 88213 | 6530 | 1.81% |
| 2025-11-17 | 7.43 | 7.37 | -0.06 | -0.81% | 7.34 | 7.43 | 67927 | 5013 | 1.39% |
| 2025-11-14 | 7.36 | 7.43 | 0.06 | 0.81% | 7.36 | 7.49 | 98605 | 7353 | 2.02% |
| 2025-11-13 | 7.40 | 7.37 | -0.03 | -0.41% | 7.32 | 7.42 | 80019 | 5893 | 1.64% |
| 2025-11-12 | 7.35 | 7.40 | 0.05 | 0.68% | 7.33 | 7.40 | 76641 | 5658 | 1.57% |
| 2025-11-11 | 7.37 | 7.35 | -0.01 | -0.14% | 7.31 | 7.38 | 57761 | 4237 | 1.18% |
| 2025-11-10 | 7.30 | 7.36 | 0.06 | 0.82% | 7.26 | 7.37 | 65487 | 4802 | 1.34% |
| 2025-11-07 | 7.28 | 7.30 | 0.02 | 0.27% | 7.24 | 7.31 | 50676 | 3694 | 1.04% |
| 2025-11-06 | 7.28 | 7.28 | 0.02 | 0.28% | 7.24 | 7.29 | 46970 | 3414 | 0.96% |
| 2025-11-05 | 7.26 | 7.26 | 0.00 | 0.00% | 7.21 | 7.29 | 52754 | 3834 | 1.08% |
| 2025-11-04 | 7.23 | 7.26 | 0.03 | 0.41% | 7.21 | 7.28 | 56194 | 4080 | 1.15% |
| 2025-11-03 | 7.21 | 7.23 | 0.03 | 0.42% | 7.16 | 7.25 | 50670 | 3659 | 1.04% |
| 2025-10-31 | 7.14 | 7.20 | 0.08 | 1.12% | 7.12 | 7.20 | 57235 | 4102 | 1.17% |
| 2025-10-30 | 7.17 | 7.12 | -0.05 | -0.70% | 7.11 | 7.19 | 43213 | 3087 | 0.89% |
| 2025-10-29 | 7.18 | 7.17 | 0.01 | 0.14% | 7.09 | 7.18 | 46893 | 3345 | 0.96% |
| 2025-10-28 | 7.22 | 7.16 | -0.06 | -0.83% | 7.15 | 7.23 | 43830 | 3143 | 0.90% |
| 2025-10-27 | 7.18 | 7.22 | 0.04 | 0.56% | 7.15 | 7.26 | 50052 | 3608 | 1.03% |
| 2025-10-24 | 7.27 | 7.18 | -0.08 | -1.10% | 7.18 | 7.27 | 57219 | 4128 | 1.17% |
| 2025-10-23 | 7.20 | 7.26 | 0.06 | 0.83% | 7.16 | 7.27 | 78741 | 5702 | 1.61% |
| 2025-10-22 | 7.15 | 7.20 | 0.04 | 0.56% | 7.14 | 7.22 | 41316 | 2972 | 0.85% |
| 2025-10-21 | 7.14 | 7.16 | 0.04 | 0.56% | 7.12 | 7.19 | 55382 | 3967 | 1.14% |
| 2025-10-20 | 7.13 | 7.12 | -0.01 | -0.14% | 7.10 | 7.15 | 42090 | 2999 | 0.86% |
| 2025-10-17 | 7.15 | 7.13 | -0.02 | -0.28% | 7.11 | 7.19 | 45706 | 3268 | 0.94% |
| 2025-10-16 | 7.19 | 7.15 | -0.04 | -0.56% | 7.12 | 7.20 | 50166 | 3589 | 1.03% |
| 2025-10-15 | 7.12 | 7.19 | 0.07 | 0.98% | 7.10 | 7.20 | 69194 | 4964 | 1.42% |
| 2025-10-14 | 7.08 | 7.12 | 0.04 | 0.56% | 7.06 | 7.14 | 56105 | 3991 | 1.15% |
| 2025-10-13 | 7.06 | 7.08 | -0.03 | -0.42% | 7.01 | 7.09 | 45941 | 3238 | 0.94% |
| 2025-10-10 | 7.05 | 7.11 | 0.06 | 0.85% | 7.03 | 7.13 | 47088 | 3343 | 0.97% |
| 2025-10-09 | 7.02 | 7.05 | 0.03 | 0.43% | 6.99 | 7.06 | 44309 | 3112 | 0.91% |
| 2025-09-30 | 7.05 | 7.02 | -0.01 | -0.14% | 7.00 | 7.05 | 33653 | 2360 | 0.69% |
| 2025-09-29 | 7.03 | 7.03 | -0.01 | -0.14% | 7.00 | 7.04 | 49113 | 3446 | 1.01% |
| 2025-09-26 | 7.07 | 7.04 | -0.03 | -0.42% | 7.01 | 7.07 | 49927 | 3514 | 1.02% |
| 2025-09-25 | 7.12 | 7.07 | -0.06 | -0.84% | 7.04 | 7.12 | 41151 | 2911 | 0.84% |
| 2025-09-24 | 7.12 | 7.13 | -0.04 | -0.56% | 7.10 | 7.17 | 37697 | 2686 | 0.77% |
| 2025-09-23 | 7.12 | 7.17 | 0.04 | 0.56% | 6.99 | 7.17 | 73330 | 5192 | 1.50% |
| 2025-09-22 | 7.22 | 7.13 | -0.10 | -1.38% | 7.13 | 7.23 | 49134 | 3522 | 1.01% |
| 2025-09-19 | 7.19 | 7.23 | 0.03 | 0.42% | 7.15 | 7.23 | 69738 | 5009 | 1.43% |
| 2025-09-18 | 7.24 | 7.20 | -0.05 | -0.69% | 7.19 | 7.25 | 64608 | 4663 | 1.32% |
| 2025-09-17 | 7.25 | 7.25 | 0.00 | 0.00% | 7.23 | 7.26 | 46668 | 3378 | 0.96% |
| 2025-09-16 | 7.25 | 7.25 | 0.02 | 0.28% | 7.22 | 7.26 | 51212 | 3705 | 1.05% |
| 2025-09-15 | 7.29 | 7.23 | -0.05 | -0.69% | 7.23 | 7.29 | 61048 | 4423 | 1.25% |
| 2025-09-12 | 7.31 | 7.28 | -0.02 | -0.27% | 7.26 | 7.31 | 48554 | 3533 | 1.00% |
| 2025-09-11 | 7.30 | 7.30 | 0.00 | 0.00% | 7.23 | 7.31 | 65633 | 4774 | 1.35% |
| 2025-09-10 | 7.36 | 7.30 | -0.05 | -0.68% | 7.27 | 7.36 | 65060 | 4750 | 1.33% |
| 2025-09-09 | 7.35 | 7.35 | 0.01 | 0.14% | 7.32 | 7.38 | 74047 | 5442 | 1.52% |
| 2025-09-08 | 7.33 | 7.34 | -0.01 | -0.14% | 7.32 | 7.38 | 59951 | 4408 | 1.23% |