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 | 7.08 | 6.90 | -0.21 | -2.95% | 6.89 | 7.18 | 169390 | 11834 | 3.72% |
| 2025-12-15 | 7.00 | 7.11 | 0.11 | 1.57% | 6.85 | 7.15 | 184256 | 12973 | 4.04% |
| 2025-12-12 | 7.03 | 7.00 | -0.06 | -0.85% | 6.93 | 7.36 | 230792 | 16460 | 5.06% |
| 2025-12-11 | 7.33 | 7.06 | -0.33 | -4.47% | 7.02 | 7.36 | 212221 | 15164 | 4.66% |
| 2025-12-10 | 7.29 | 7.39 | 0.10 | 1.37% | 7.22 | 7.43 | 276706 | 20305 | 6.07% |
| 2025-12-09 | 7.25 | 7.29 | 0.19 | 2.68% | 7.14 | 7.54 | 387292 | 28360 | 8.50% |
| 2025-12-08 | 6.91 | 7.10 | 0.20 | 2.90% | 6.86 | 7.20 | 255986 | 18047 | 5.62% |
| 2025-12-05 | 6.81 | 6.90 | 0.07 | 1.02% | 6.75 | 6.91 | 112442 | 7691 | 2.47% |
| 2025-12-04 | 6.93 | 6.83 | -0.10 | -1.44% | 6.82 | 6.95 | 128600 | 8836 | 2.82% |
| 2025-12-03 | 6.99 | 6.93 | -0.07 | -1.00% | 6.85 | 7.03 | 139522 | 9660 | 3.06% |
| 2025-12-02 | 6.94 | 7.00 | 0.05 | 0.72% | 6.84 | 7.02 | 155707 | 10839 | 3.42% |
| 2025-12-01 | 6.97 | 6.95 | 0.01 | 0.14% | 6.91 | 7.02 | 161485 | 11229 | 3.54% |
| 2025-11-28 | 6.85 | 6.94 | 0.11 | 1.61% | 6.73 | 6.95 | 194733 | 13367 | 4.27% |
| 2025-11-27 | 6.89 | 6.83 | -0.06 | -0.87% | 6.81 | 7.02 | 242417 | 16661 | 5.32% |
| 2025-11-26 | 6.75 | 6.89 | 0.11 | 1.62% | 6.71 | 6.97 | 338112 | 23192 | 7.42% |
| 2025-11-25 | 6.99 | 6.78 | -0.17 | -2.45% | 6.77 | 7.04 | 355706 | 24319 | 7.80% |
| 2025-11-24 | 7.34 | 6.95 | -0.13 | -1.84% | 6.84 | 7.39 | 469409 | 32970 | 10.30% |
| 2025-11-21 | 7.51 | 7.08 | -0.62 | -8.05% | 7.01 | 7.68 | 660565 | 47911 | 14.49% |
| 2025-11-20 | 7.51 | 7.70 | -0.04 | -0.52% | 7.51 | 8.00 | 840090 | 65053 | 18.43% |
| 2025-11-19 | 8.00 | 7.74 | 0.11 | 1.44% | 7.62 | 8.39 | 1073152 | 85457 | 23.55% |
| 2025-11-18 | 7.15 | 7.63 | 0.69 | 9.94% | 7.11 | 7.63 | 209300 | 15679 | 4.59% |
| 2025-11-17 | 6.97 | 6.94 | -0.06 | -0.86% | 6.88 | 6.99 | 98077 | 6798 | 2.15% |
| 2025-11-14 | 6.83 | 7.00 | 0.15 | 2.19% | 6.83 | 7.20 | 177395 | 12463 | 3.89% |
| 2025-11-13 | 6.81 | 6.85 | 0.01 | 0.15% | 6.76 | 6.87 | 74812 | 5096 | 1.64% |
| 2025-11-12 | 6.84 | 6.84 | -0.01 | -0.15% | 6.79 | 6.90 | 65397 | 4473 | 1.43% |
| 2025-11-11 | 6.84 | 6.85 | 0.00 | 0.00% | 6.75 | 6.88 | 72868 | 4976 | 1.60% |
| 2025-11-10 | 6.76 | 6.85 | 0.10 | 1.48% | 6.65 | 6.87 | 88271 | 5999 | 1.94% |
| 2025-11-07 | 6.77 | 6.75 | -0.02 | -0.30% | 6.70 | 6.79 | 61231 | 4129 | 1.34% |
| 2025-11-06 | 6.72 | 6.77 | 0.03 | 0.45% | 6.64 | 6.78 | 88728 | 5976 | 1.95% |
| 2025-11-05 | 6.69 | 6.74 | 0.05 | 0.75% | 6.63 | 6.78 | 91284 | 6140 | 2.00% |
| 2025-11-04 | 6.64 | 6.69 | 0.06 | 0.90% | 6.58 | 6.71 | 80682 | 5375 | 1.77% |
| 2025-11-03 | 6.59 | 6.63 | 0.07 | 1.07% | 6.57 | 6.65 | 77289 | 5116 | 1.70% |
| 2025-10-31 | 6.54 | 6.56 | 0.07 | 1.08% | 6.50 | 6.59 | 71915 | 4709 | 1.58% |
| 2025-10-30 | 6.54 | 6.49 | 0.00 | 0.00% | 6.48 | 6.58 | 60746 | 3965 | 1.33% |
| 2025-10-29 | 6.62 | 6.49 | -0.08 | -1.22% | 6.41 | 6.62 | 78354 | 5072 | 1.72% |
| 2025-10-28 | 6.55 | 6.57 | -0.01 | -0.15% | 6.51 | 6.61 | 63804 | 4190 | 1.40% |
| 2025-10-27 | 6.61 | 6.58 | -0.03 | -0.45% | 6.46 | 6.65 | 93877 | 6146 | 2.06% |
| 2025-10-24 | 6.62 | 6.61 | -0.03 | -0.45% | 6.60 | 6.67 | 86276 | 5714 | 1.89% |
| 2025-10-23 | 6.54 | 6.64 | 0.10 | 1.53% | 6.50 | 6.65 | 115357 | 7605 | 2.53% |
| 2025-10-22 | 6.46 | 6.54 | 0.07 | 1.08% | 6.44 | 6.59 | 98857 | 6473 | 2.17% |
| 2025-10-21 | 6.35 | 6.47 | 0.14 | 2.21% | 6.32 | 6.48 | 89598 | 5752 | 1.97% |
| 2025-10-20 | 6.33 | 6.33 | 0.03 | 0.48% | 6.26 | 6.38 | 53249 | 3362 | 1.17% |
| 2025-10-17 | 6.35 | 6.30 | -0.04 | -0.63% | 6.28 | 6.42 | 67277 | 4274 | 1.48% |
| 2025-10-16 | 6.38 | 6.34 | -0.06 | -0.94% | 6.31 | 6.43 | 75477 | 4801 | 1.66% |
| 2025-10-15 | 6.24 | 6.40 | 0.16 | 2.56% | 6.22 | 6.42 | 105699 | 6721 | 2.32% |
| 2025-10-14 | 6.21 | 6.24 | 0.04 | 0.65% | 6.20 | 6.31 | 87186 | 5457 | 1.91% |
| 2025-10-13 | 6.07 | 6.20 | -0.04 | -0.64% | 6.02 | 6.20 | 82966 | 5089 | 1.82% |
| 2025-10-10 | 6.15 | 6.24 | 0.09 | 1.46% | 6.14 | 6.28 | 122580 | 7637 | 2.69% |
| 2025-10-09 | 6.23 | 6.15 | -0.04 | -0.65% | 6.13 | 6.23 | 78512 | 4835 | 1.72% |
| 2025-09-30 | 6.29 | 6.19 | -0.07 | -1.12% | 6.19 | 6.29 | 70054 | 4359 | 1.54% |
| 2025-09-29 | 6.36 | 6.26 | -0.10 | -1.57% | 6.20 | 6.36 | 87968 | 5510 | 1.93% |
| 2025-09-26 | 6.22 | 6.36 | 0.13 | 2.09% | 6.18 | 6.40 | 118359 | 7505 | 2.60% |
| 2025-09-25 | 6.35 | 6.23 | -0.12 | -1.89% | 6.19 | 6.40 | 94118 | 5914 | 2.06% |
| 2025-09-24 | 6.22 | 6.35 | 0.07 | 1.11% | 6.20 | 6.36 | 82705 | 5220 | 1.81% |
| 2025-09-23 | 6.43 | 6.28 | -0.04 | -0.63% | 6.16 | 6.45 | 91380 | 5740 | 2.00% |
| 2025-09-22 | 6.36 | 6.32 | -0.04 | -0.63% | 6.25 | 6.37 | 68928 | 4334 | 1.51% |
| 2025-09-19 | 6.45 | 6.36 | -0.12 | -1.85% | 6.33 | 6.49 | 91448 | 5833 | 2.01% |
| 2025-09-18 | 6.46 | 6.48 | 0.03 | 0.47% | 6.42 | 6.56 | 117189 | 7598 | 2.57% |
| 2025-09-17 | 6.50 | 6.45 | -0.06 | -0.92% | 6.43 | 6.52 | 56941 | 3683 | 1.25% |
| 2025-09-16 | 6.42 | 6.51 | 0.12 | 1.88% | 6.39 | 6.53 | 99294 | 6432 | 2.18% |
| 2025-09-15 | 6.41 | 6.39 | -0.03 | -0.47% | 6.38 | 6.47 | 48964 | 3137 | 1.07% |
| 2025-09-12 | 6.47 | 6.42 | -0.04 | -0.62% | 6.39 | 6.48 | 52302 | 3362 | 1.15% |
| 2025-09-11 | 6.44 | 6.46 | 0.03 | 0.47% | 6.35 | 6.47 | 65003 | 4161 | 1.43% |
| 2025-09-10 | 6.45 | 6.43 | -0.01 | -0.16% | 6.41 | 6.49 | 42922 | 2764 | 0.94% |
| 2025-09-09 | 6.49 | 6.44 | -0.04 | -0.62% | 6.41 | 6.50 | 52437 | 3378 | 1.15% |
| 2025-09-08 | 6.46 | 6.48 | 0.02 | 0.31% | 6.46 | 6.53 | 60718 | 3936 | 1.33% |