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 | 7.02 | 7.02 | -0.03 | -0.43% | 6.97 | 7.10 | 426798 | 30056 | 4.25% |
| 2025-12-15 | 6.88 | 7.05 | 0.12 | 1.73% | 6.87 | 7.15 | 549328 | 38727 | 5.47% |
| 2025-12-12 | 6.89 | 6.93 | 0.04 | 0.58% | 6.80 | 6.95 | 337301 | 23227 | 3.36% |
| 2025-12-11 | 6.96 | 6.89 | -0.10 | -1.43% | 6.87 | 7.05 | 374118 | 25954 | 3.72% |
| 2025-12-10 | 6.96 | 6.99 | -0.01 | -0.14% | 6.91 | 7.08 | 357425 | 24951 | 3.56% |
| 2025-12-09 | 7.16 | 7.00 | -0.24 | -3.31% | 6.98 | 7.17 | 602453 | 42648 | 6.00% |
| 2025-12-08 | 7.08 | 7.24 | 0.15 | 2.12% | 6.98 | 7.39 | 857202 | 61357 | 8.53% |
| 2025-12-05 | 7.16 | 7.09 | -0.08 | -1.12% | 7.05 | 7.25 | 692024 | 49160 | 6.89% |
| 2025-12-04 | 6.99 | 7.17 | 0.18 | 2.58% | 6.92 | 7.26 | 1038107 | 73722 | 10.33% |
| 2025-12-03 | 6.95 | 6.99 | 0.02 | 0.29% | 6.85 | 7.03 | 556913 | 38643 | 5.54% |
| 2025-12-02 | 7.01 | 6.97 | -0.08 | -1.13% | 6.93 | 7.04 | 444923 | 31047 | 4.43% |
| 2025-12-01 | 6.89 | 7.05 | 0.11 | 1.59% | 6.89 | 7.17 | 785489 | 55232 | 7.82% |
| 2025-11-28 | 6.76 | 6.94 | 0.13 | 1.91% | 6.75 | 7.10 | 910794 | 63180 | 9.06% |
| 2025-11-27 | 6.81 | 6.81 | -0.23 | -3.27% | 6.74 | 6.91 | 1113162 | 75702 | 11.08% |
| 2025-11-26 | 6.39 | 7.04 | 0.64 | 10.00% | 6.37 | 7.04 | 1263869 | 88040 | 12.58% |
| 2025-11-25 | 6.39 | 6.40 | 0.02 | 0.31% | 6.37 | 6.45 | 155615 | 9975 | 1.55% |
| 2025-11-24 | 6.28 | 6.38 | 0.09 | 1.43% | 6.23 | 6.41 | 210195 | 13283 | 2.09% |
| 2025-11-21 | 6.48 | 6.29 | -0.25 | -3.82% | 6.24 | 6.52 | 334082 | 21224 | 3.32% |
| 2025-11-20 | 6.62 | 6.54 | -0.07 | -1.06% | 6.53 | 6.65 | 193872 | 12757 | 1.93% |
| 2025-11-19 | 6.69 | 6.61 | -0.07 | -1.05% | 6.58 | 6.70 | 219583 | 14545 | 2.19% |
| 2025-11-18 | 6.80 | 6.68 | -0.13 | -1.91% | 6.64 | 6.80 | 291086 | 19478 | 2.90% |
| 2025-11-17 | 6.84 | 6.81 | -0.07 | -1.02% | 6.74 | 6.85 | 277467 | 18849 | 2.76% |
| 2025-11-14 | 6.87 | 6.88 | -0.03 | -0.43% | 6.84 | 6.95 | 274850 | 18992 | 2.74% |
| 2025-11-13 | 6.98 | 6.91 | 0.04 | 0.58% | 6.87 | 7.00 | 329732 | 22817 | 3.28% |
| 2025-11-12 | 6.90 | 6.87 | -0.06 | -0.87% | 6.80 | 6.92 | 330189 | 22651 | 3.29% |
| 2025-11-11 | 6.82 | 6.93 | 0.12 | 1.76% | 6.79 | 7.00 | 553172 | 38303 | 5.51% |
| 2025-11-10 | 6.76 | 6.81 | 0.03 | 0.44% | 6.72 | 6.81 | 259712 | 17605 | 2.58% |
| 2025-11-07 | 6.72 | 6.78 | 0.01 | 0.15% | 6.71 | 6.81 | 270402 | 18299 | 2.69% |
| 2025-11-06 | 6.75 | 6.77 | 0.02 | 0.30% | 6.71 | 6.78 | 255464 | 17272 | 2.54% |
| 2025-11-05 | 6.64 | 6.75 | 0.05 | 0.75% | 6.61 | 6.78 | 284023 | 19106 | 2.83% |
| 2025-11-04 | 6.74 | 6.70 | -0.04 | -0.59% | 6.64 | 6.74 | 226448 | 15133 | 2.25% |
| 2025-11-03 | 6.72 | 6.74 | 0.07 | 1.05% | 6.65 | 6.75 | 232932 | 15614 | 2.32% |
| 2025-10-31 | 6.60 | 6.67 | 0.08 | 1.21% | 6.60 | 6.71 | 244911 | 16330 | 2.44% |
| 2025-10-30 | 6.72 | 6.59 | -0.13 | -1.93% | 6.58 | 6.76 | 319872 | 21286 | 3.18% |
| 2025-10-29 | 6.70 | 6.72 | 0.02 | 0.30% | 6.62 | 6.72 | 289616 | 19297 | 2.88% |
| 2025-10-28 | 6.78 | 6.70 | -0.07 | -1.03% | 6.69 | 6.80 | 269771 | 18139 | 2.68% |
| 2025-10-27 | 6.85 | 6.77 | -0.04 | -0.59% | 6.74 | 6.85 | 273571 | 18554 | 2.72% |
| 2025-10-24 | 6.81 | 6.81 | -0.01 | -0.15% | 6.79 | 6.88 | 264736 | 18078 | 2.63% |
| 2025-10-23 | 6.78 | 6.82 | -0.03 | -0.44% | 6.69 | 6.84 | 327057 | 22042 | 3.25% |
| 2025-10-22 | 6.78 | 6.85 | 0.04 | 0.59% | 6.75 | 6.96 | 337320 | 23125 | 3.36% |
| 2025-10-21 | 6.72 | 6.81 | 0.09 | 1.34% | 6.70 | 6.84 | 282920 | 19196 | 2.82% |
| 2025-10-20 | 6.73 | 6.72 | 0.09 | 1.36% | 6.66 | 6.77 | 309371 | 20743 | 3.08% |
| 2025-10-17 | 6.84 | 6.63 | -0.21 | -3.07% | 6.63 | 6.86 | 374286 | 25215 | 3.72% |
| 2025-10-16 | 7.00 | 6.84 | -0.16 | -2.29% | 6.83 | 7.02 | 370295 | 25521 | 3.69% |
| 2025-10-15 | 6.90 | 7.00 | 0.14 | 2.04% | 6.88 | 7.01 | 423037 | 29364 | 4.21% |
| 2025-10-14 | 7.05 | 6.86 | -0.14 | -2.00% | 6.85 | 7.14 | 596434 | 41764 | 5.94% |
| 2025-10-13 | 6.90 | 7.00 | -0.17 | -2.37% | 6.73 | 7.01 | 571344 | 39626 | 5.69% |
| 2025-10-10 | 7.19 | 7.17 | -0.06 | -0.83% | 7.14 | 7.42 | 719646 | 52227 | 7.16% |
| 2025-10-09 | 7.30 | 7.23 | -0.17 | -2.30% | 7.18 | 7.33 | 862032 | 62451 | 8.58% |
| 2025-09-30 | 7.23 | 7.40 | 0.17 | 2.35% | 7.14 | 7.49 | 1468203 | 107419 | 14.61% |
| 2025-09-29 | 7.40 | 7.23 | -0.16 | -2.17% | 7.16 | 7.50 | 1450400 | 105330 | 14.43% |
| 2025-09-26 | 7.01 | 7.39 | 0.67 | 9.97% | 7.01 | 7.39 | 936245 | 68490 | 9.32% |
| 2025-09-25 | 6.83 | 6.72 | -0.15 | -2.18% | 6.71 | 6.86 | 333335 | 22565 | 3.32% |
| 2025-09-24 | 6.68 | 6.87 | 0.13 | 1.93% | 6.67 | 6.88 | 359198 | 24404 | 3.57% |
| 2025-09-23 | 6.76 | 6.74 | -0.06 | -0.88% | 6.63 | 6.88 | 460797 | 30977 | 4.59% |
| 2025-09-22 | 6.82 | 6.80 | -0.03 | -0.44% | 6.75 | 6.89 | 335232 | 22836 | 3.34% |
| 2025-09-19 | 6.90 | 6.83 | -0.10 | -1.44% | 6.76 | 6.95 | 447807 | 30583 | 4.46% |
| 2025-09-18 | 7.11 | 6.93 | -0.20 | -2.81% | 6.83 | 7.21 | 794912 | 55887 | 7.91% |
| 2025-09-17 | 7.25 | 7.13 | -0.13 | -1.79% | 7.11 | 7.25 | 622616 | 44553 | 6.20% |
| 2025-09-16 | 7.12 | 7.26 | 0.06 | 0.83% | 7.06 | 7.35 | 939398 | 67678 | 9.35% |
| 2025-09-15 | 6.97 | 7.20 | 0.22 | 3.15% | 6.94 | 7.34 | 1154514 | 83144 | 11.49% |
| 2025-09-12 | 6.94 | 6.98 | 0.04 | 0.58% | 6.88 | 7.06 | 498551 | 34821 | 4.96% |
| 2025-09-11 | 6.92 | 6.94 | -0.02 | -0.29% | 6.79 | 6.95 | 491369 | 33745 | 4.89% |
| 2025-09-10 | 7.00 | 6.96 | -0.11 | -1.56% | 6.91 | 7.04 | 575157 | 40021 | 5.72% |
| 2025-09-09 | 6.86 | 7.07 | 0.28 | 4.12% | 6.73 | 7.20 | 1126449 | 78919 | 11.21% |
| 2025-09-08 | 6.72 | 6.79 | 0.07 | 1.04% | 6.68 | 6.80 | 361077 | 24416 | 3.59% |