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 | 6.82 | 6.82 | -0.03 | -0.44% | 6.77 | 6.92 | 125587 | 8589 | 1.52% |
| 2025-12-15 | 6.85 | 6.85 | 0.00 | 0.00% | 6.84 | 6.89 | 82323 | 5649 | 1.00% |
| 2025-12-12 | 6.90 | 6.85 | -0.05 | -0.72% | 6.83 | 6.92 | 100132 | 6884 | 1.21% |
| 2025-12-11 | 7.00 | 6.90 | -0.08 | -1.15% | 6.88 | 7.03 | 132842 | 9237 | 1.61% |
| 2025-12-10 | 6.89 | 6.98 | 0.07 | 1.01% | 6.89 | 7.00 | 141259 | 9817 | 1.71% |
| 2025-12-09 | 6.94 | 6.91 | -0.06 | -0.86% | 6.89 | 6.97 | 108724 | 7528 | 1.32% |
| 2025-12-08 | 6.95 | 6.97 | 0.02 | 0.29% | 6.93 | 7.00 | 104320 | 7266 | 1.26% |
| 2025-12-05 | 6.90 | 6.95 | 0.03 | 0.43% | 6.86 | 6.95 | 95513 | 6611 | 1.16% |
| 2025-12-04 | 7.07 | 6.92 | -0.17 | -2.40% | 6.88 | 7.09 | 206089 | 14312 | 2.50% |
| 2025-12-03 | 7.09 | 7.09 | -0.03 | -0.42% | 7.05 | 7.25 | 253036 | 18048 | 3.07% |
| 2025-12-02 | 7.20 | 7.12 | 0.00 | 0.00% | 7.06 | 7.22 | 179898 | 12819 | 2.18% |
| 2025-12-01 | 7.03 | 7.12 | 0.10 | 1.42% | 7.02 | 7.13 | 202277 | 14360 | 2.45% |
| 2025-11-28 | 7.00 | 7.02 | 0.02 | 0.29% | 6.90 | 7.02 | 122076 | 8505 | 1.48% |
| 2025-11-27 | 7.03 | 7.00 | 0.00 | 0.00% | 6.97 | 7.08 | 162057 | 11393 | 1.96% |
| 2025-11-26 | 6.97 | 7.00 | -0.01 | -0.14% | 6.94 | 7.10 | 160434 | 11254 | 1.94% |
| 2025-11-25 | 6.97 | 7.01 | 0.04 | 0.57% | 6.91 | 7.04 | 158752 | 11077 | 1.92% |
| 2025-11-24 | 6.77 | 6.97 | 0.23 | 3.41% | 6.75 | 7.02 | 220216 | 15201 | 2.67% |
| 2025-11-21 | 6.89 | 6.74 | -0.21 | -3.02% | 6.73 | 6.99 | 227450 | 15516 | 2.76% |
| 2025-11-20 | 7.11 | 6.95 | -0.15 | -2.11% | 6.95 | 7.14 | 194488 | 13624 | 2.36% |
| 2025-11-19 | 7.23 | 7.10 | -0.03 | -0.42% | 7.05 | 7.24 | 172420 | 12276 | 2.09% |
| 2025-11-18 | 7.16 | 7.13 | -0.07 | -0.97% | 7.10 | 7.18 | 176782 | 12603 | 2.14% |
| 2025-11-17 | 7.15 | 7.20 | -0.12 | -1.64% | 7.10 | 7.22 | 303575 | 21732 | 3.68% |
| 2025-11-14 | 7.39 | 7.32 | -0.13 | -1.74% | 7.31 | 7.51 | 334095 | 24663 | 4.05% |
| 2025-11-13 | 7.26 | 7.45 | 0.17 | 2.34% | 7.25 | 7.46 | 509739 | 37721 | 6.18% |
| 2025-11-12 | 7.21 | 7.28 | 0.04 | 0.55% | 7.19 | 7.31 | 227446 | 16486 | 2.76% |
| 2025-11-11 | 7.20 | 7.24 | 0.02 | 0.28% | 7.17 | 7.24 | 170107 | 12262 | 2.06% |
| 2025-11-10 | 7.07 | 7.22 | 0.13 | 1.83% | 7.03 | 7.24 | 335015 | 24061 | 4.06% |
| 2025-11-07 | 7.04 | 7.09 | 0.06 | 0.85% | 7.02 | 7.20 | 211077 | 15001 | 2.56% |
| 2025-11-06 | 7.11 | 7.03 | -0.12 | -1.68% | 7.00 | 7.14 | 232872 | 16399 | 2.82% |
| 2025-11-05 | 7.07 | 7.15 | 0.05 | 0.70% | 7.07 | 7.23 | 316037 | 22641 | 3.83% |
| 2025-11-04 | 7.05 | 7.10 | 0.02 | 0.28% | 7.03 | 7.13 | 242063 | 17165 | 2.93% |
| 2025-11-03 | 7.00 | 7.08 | 0.07 | 1.00% | 6.98 | 7.08 | 229641 | 16145 | 2.78% |
| 2025-10-31 | 6.90 | 7.01 | 0.19 | 2.79% | 6.89 | 7.03 | 261899 | 18277 | 3.17% |
| 2025-10-30 | 6.90 | 6.82 | -0.10 | -1.45% | 6.82 | 6.92 | 141110 | 9697 | 1.71% |
| 2025-10-29 | 6.94 | 6.92 | -0.01 | -0.14% | 6.86 | 6.94 | 126106 | 8695 | 1.53% |
| 2025-10-28 | 6.92 | 6.93 | -0.04 | -0.57% | 6.92 | 6.98 | 102692 | 7126 | 1.24% |
| 2025-10-27 | 6.97 | 6.97 | 0.01 | 0.14% | 6.92 | 6.99 | 141229 | 9818 | 1.71% |
| 2025-10-24 | 7.06 | 6.96 | -0.10 | -1.42% | 6.96 | 7.07 | 176151 | 12328 | 2.13% |
| 2025-10-23 | 7.02 | 7.06 | 0.06 | 0.86% | 6.95 | 7.07 | 153284 | 10747 | 1.86% |
| 2025-10-22 | 7.00 | 7.00 | -0.01 | -0.14% | 6.97 | 7.02 | 88322 | 6180 | 1.07% |
| 2025-10-21 | 7.03 | 7.01 | 0.02 | 0.29% | 6.95 | 7.03 | 129580 | 9066 | 1.57% |
| 2025-10-20 | 6.90 | 6.99 | 0.16 | 2.34% | 6.88 | 7.00 | 161229 | 11230 | 1.95% |
| 2025-10-17 | 6.97 | 6.83 | -0.13 | -1.87% | 6.83 | 7.01 | 176477 | 12236 | 2.14% |
| 2025-10-16 | 7.05 | 6.96 | -0.09 | -1.28% | 6.95 | 7.09 | 182749 | 12804 | 2.21% |
| 2025-10-15 | 7.00 | 7.05 | 0.06 | 0.86% | 6.98 | 7.07 | 159733 | 11245 | 1.94% |
| 2025-10-14 | 7.00 | 6.99 | -0.02 | -0.29% | 6.97 | 7.08 | 185747 | 13034 | 2.25% |
| 2025-10-13 | 6.90 | 7.01 | -0.08 | -1.13% | 6.88 | 7.01 | 217335 | 15128 | 2.63% |
| 2025-10-10 | 7.10 | 7.09 | -0.03 | -0.42% | 7.09 | 7.19 | 283149 | 20201 | 3.43% |
| 2025-10-09 | 7.29 | 7.12 | -0.24 | -3.26% | 7.08 | 7.30 | 388862 | 27803 | 4.71% |
| 2025-09-30 | 7.43 | 7.36 | -0.07 | -0.94% | 7.36 | 7.46 | 252372 | 18671 | 3.06% |
| 2025-09-29 | 7.41 | 7.43 | 0.00 | 0.00% | 7.33 | 7.47 | 253725 | 18817 | 3.07% |
| 2025-09-26 | 7.54 | 7.43 | -0.16 | -2.11% | 7.42 | 7.55 | 259443 | 19376 | 3.14% |
| 2025-09-25 | 7.52 | 7.59 | 0.07 | 0.93% | 7.44 | 7.64 | 335055 | 25256 | 4.06% |
| 2025-09-24 | 7.50 | 7.52 | -0.01 | -0.13% | 7.41 | 7.54 | 312914 | 23396 | 3.79% |
| 2025-09-23 | 7.85 | 7.53 | -0.38 | -4.80% | 7.39 | 7.88 | 553472 | 41916 | 6.71% |
| 2025-09-22 | 8.23 | 7.91 | -0.41 | -4.93% | 7.87 | 8.24 | 588655 | 47094 | 7.13% |
| 2025-09-19 | 8.17 | 8.32 | 0.08 | 0.97% | 8.01 | 8.42 | 770250 | 63506 | 9.33% |
| 2025-09-18 | 8.21 | 8.24 | 0.05 | 0.61% | 8.13 | 8.34 | 573670 | 47126 | 6.95% |
| 2025-09-17 | 8.53 | 8.19 | -0.31 | -3.65% | 8.18 | 8.59 | 795196 | 65796 | 9.64% |
| 2025-09-16 | 8.56 | 8.50 | 0.12 | 1.43% | 8.29 | 8.68 | 775230 | 65636 | 9.39% |
| 2025-09-15 | 8.36 | 8.38 | -0.02 | -0.24% | 8.30 | 8.50 | 376021 | 31597 | 4.56% |
| 2025-09-12 | 8.42 | 8.40 | -0.02 | -0.24% | 8.38 | 8.54 | 426107 | 35998 | 5.16% |
| 2025-09-11 | 8.43 | 8.42 | -0.07 | -0.82% | 8.23 | 8.48 | 474872 | 39623 | 5.75% |
| 2025-09-10 | 8.39 | 8.49 | 0.17 | 2.04% | 8.39 | 8.66 | 630939 | 53674 | 7.65% |
| 2025-09-09 | 8.48 | 8.32 | -0.16 | -1.89% | 8.29 | 8.48 | 418786 | 35001 | 5.07% |
| 2025-09-08 | 8.49 | 8.48 | -0.08 | -0.93% | 8.41 | 8.65 | 624199 | 53154 | 7.56% |