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 | 6.80 | 6.78 | -0.02 | -0.29% | 6.74 | 6.84 | 54701 | 3712 | 0.48% |
| 2025-12-15 | 6.71 | 6.80 | 0.11 | 1.64% | 6.66 | 6.85 | 74847 | 5083 | 0.65% |
| 2025-12-12 | 6.76 | 6.69 | -0.04 | -0.59% | 6.67 | 6.78 | 56883 | 3828 | 0.50% |
| 2025-12-11 | 6.86 | 6.73 | -0.13 | -1.90% | 6.73 | 6.87 | 57199 | 3882 | 0.50% |
| 2025-12-10 | 6.80 | 6.86 | 0.05 | 0.73% | 6.76 | 6.90 | 70164 | 4794 | 0.61% |
| 2025-12-09 | 6.85 | 6.81 | -0.03 | -0.44% | 6.79 | 6.87 | 52851 | 3604 | 0.46% |
| 2025-12-08 | 6.92 | 6.84 | -0.07 | -1.01% | 6.82 | 6.95 | 74086 | 5092 | 0.65% |
| 2025-12-05 | 6.96 | 6.91 | -0.08 | -1.14% | 6.84 | 7.01 | 82547 | 5692 | 0.72% |
| 2025-12-04 | 7.08 | 6.99 | -0.13 | -1.83% | 6.94 | 7.14 | 69720 | 4880 | 0.61% |
| 2025-12-03 | 7.09 | 7.12 | 0.03 | 0.42% | 7.05 | 7.13 | 54522 | 3868 | 0.48% |
| 2025-12-02 | 7.11 | 7.09 | -0.03 | -0.42% | 7.06 | 7.13 | 51789 | 3673 | 0.45% |
| 2025-12-01 | 7.07 | 7.12 | 0.10 | 1.42% | 7.04 | 7.25 | 73630 | 5261 | 0.64% |
| 2025-11-28 | 6.97 | 7.02 | 0.04 | 0.57% | 6.94 | 7.04 | 45943 | 3217 | 0.40% |
| 2025-11-27 | 7.00 | 6.98 | -0.02 | -0.29% | 6.96 | 7.04 | 54554 | 3817 | 0.48% |
| 2025-11-26 | 6.99 | 7.00 | 0.00 | 0.00% | 6.97 | 7.09 | 53372 | 3754 | 0.47% |
| 2025-11-25 | 6.90 | 7.00 | 0.13 | 1.89% | 6.88 | 7.06 | 89968 | 6311 | 0.79% |
| 2025-11-24 | 6.84 | 6.87 | 0.09 | 1.33% | 6.82 | 6.92 | 64984 | 4467 | 0.57% |
| 2025-11-21 | 6.98 | 6.78 | -0.20 | -2.87% | 6.78 | 7.03 | 101672 | 6982 | 0.89% |
| 2025-11-20 | 6.95 | 6.98 | 0.03 | 0.43% | 6.94 | 7.04 | 59129 | 4128 | 0.52% |
| 2025-11-19 | 7.03 | 6.95 | -0.06 | -0.86% | 6.90 | 7.07 | 70712 | 4933 | 0.62% |
| 2025-11-18 | 7.11 | 7.01 | -0.12 | -1.68% | 6.98 | 7.12 | 97123 | 6826 | 0.85% |
| 2025-11-17 | 7.21 | 7.13 | -0.08 | -1.11% | 7.12 | 7.23 | 70698 | 5060 | 0.62% |
| 2025-11-14 | 7.15 | 7.21 | 0.03 | 0.42% | 7.13 | 7.27 | 76026 | 5492 | 0.66% |
| 2025-11-13 | 7.17 | 7.18 | 0.01 | 0.14% | 7.07 | 7.19 | 70697 | 5043 | 0.62% |
| 2025-11-12 | 7.18 | 7.17 | -0.01 | -0.14% | 7.14 | 7.23 | 72433 | 5202 | 0.63% |
| 2025-11-11 | 7.10 | 7.18 | 0.07 | 0.98% | 7.08 | 7.20 | 77096 | 5521 | 0.67% |
| 2025-11-10 | 7.08 | 7.11 | 0.07 | 0.99% | 7.04 | 7.12 | 85265 | 6041 | 0.74% |
| 2025-11-07 | 7.04 | 7.04 | 0.00 | 0.00% | 7.00 | 7.10 | 73398 | 5169 | 0.64% |
| 2025-11-06 | 7.07 | 7.04 | -0.03 | -0.42% | 7.01 | 7.10 | 92981 | 6539 | 0.81% |
| 2025-11-05 | 7.03 | 7.07 | 0.02 | 0.28% | 7.00 | 7.10 | 83915 | 5927 | 0.73% |
| 2025-11-04 | 7.06 | 7.05 | 0.00 | 0.00% | 7.01 | 7.07 | 70970 | 4992 | 0.62% |
| 2025-11-03 | 7.10 | 7.05 | -0.05 | -0.70% | 7.00 | 7.12 | 102722 | 7226 | 0.90% |
| 2025-10-31 | 7.02 | 7.10 | 0.13 | 1.87% | 7.00 | 7.11 | 107496 | 7609 | 0.94% |
| 2025-10-30 | 7.09 | 6.97 | -0.09 | -1.27% | 6.95 | 7.10 | 119784 | 8398 | 1.05% |
| 2025-10-29 | 7.16 | 7.06 | -0.06 | -0.84% | 7.02 | 7.16 | 111287 | 7853 | 0.97% |
| 2025-10-28 | 7.27 | 7.12 | -0.18 | -2.47% | 7.11 | 7.31 | 178679 | 12799 | 1.56% |
| 2025-10-27 | 7.27 | 7.30 | 0.01 | 0.14% | 7.24 | 7.38 | 117115 | 8584 | 1.02% |
| 2025-10-24 | 7.17 | 7.29 | 0.11 | 1.53% | 7.16 | 7.34 | 123543 | 8987 | 1.08% |
| 2025-10-23 | 7.13 | 7.18 | -0.01 | -0.14% | 7.04 | 7.22 | 153432 | 10952 | 1.34% |
| 2025-10-22 | 7.50 | 7.19 | -0.40 | -5.27% | 7.18 | 7.52 | 254249 | 18621 | 2.22% |
| 2025-10-21 | 7.53 | 7.59 | 0.02 | 0.26% | 7.34 | 7.59 | 218954 | 16369 | 1.91% |
| 2025-10-20 | 7.72 | 7.57 | -0.08 | -1.05% | 7.46 | 7.78 | 283453 | 21393 | 2.48% |
| 2025-10-17 | 8.00 | 7.65 | -0.45 | -5.56% | 7.59 | 8.03 | 464258 | 35956 | 4.06% |
| 2025-10-16 | 7.32 | 8.10 | 0.74 | 10.05% | 7.29 | 8.10 | 466568 | 37231 | 4.08% |
| 2025-10-15 | 7.62 | 7.36 | -0.28 | -3.66% | 7.30 | 7.62 | 227400 | 16788 | 1.99% |
| 2025-10-14 | 7.33 | 7.64 | 0.34 | 4.66% | 7.25 | 7.72 | 286547 | 21473 | 2.50% |
| 2025-10-13 | 7.12 | 7.30 | -0.03 | -0.41% | 7.03 | 7.30 | 152473 | 10969 | 1.33% |
| 2025-10-10 | 7.03 | 7.33 | 0.28 | 3.97% | 7.03 | 7.35 | 212451 | 15450 | 1.86% |
| 2025-10-09 | 7.14 | 7.05 | -0.13 | -1.81% | 7.00 | 7.17 | 138141 | 9740 | 1.21% |
| 2025-09-30 | 7.17 | 7.18 | 0.00 | 0.00% | 7.05 | 7.24 | 103740 | 7377 | 0.91% |
| 2025-09-29 | 7.15 | 7.18 | 0.03 | 0.42% | 6.99 | 7.19 | 122635 | 8716 | 1.07% |
| 2025-09-26 | 7.04 | 7.15 | 0.10 | 1.42% | 6.90 | 7.29 | 150977 | 10761 | 1.32% |
| 2025-09-25 | 7.10 | 7.05 | -0.04 | -0.56% | 7.03 | 7.15 | 72252 | 5110 | 0.63% |
| 2025-09-24 | 7.01 | 7.09 | 0.06 | 0.85% | 6.97 | 7.11 | 106727 | 7539 | 0.93% |
| 2025-09-23 | 7.14 | 7.03 | -0.08 | -1.13% | 6.84 | 7.14 | 145134 | 10087 | 1.27% |
| 2025-09-22 | 7.19 | 7.11 | -0.08 | -1.11% | 7.06 | 7.19 | 114788 | 8146 | 1.00% |
| 2025-09-19 | 7.05 | 7.19 | 0.16 | 2.28% | 7.03 | 7.23 | 115227 | 8232 | 1.01% |
| 2025-09-18 | 7.25 | 7.03 | -0.22 | -3.03% | 6.97 | 7.30 | 129915 | 9219 | 1.14% |
| 2025-09-17 | 7.12 | 7.25 | 0.14 | 1.97% | 7.09 | 7.30 | 145366 | 10493 | 1.27% |
| 2025-09-16 | 7.11 | 7.11 | 0.00 | 0.00% | 7.04 | 7.14 | 72935 | 5168 | 0.64% |
| 2025-09-15 | 7.16 | 7.11 | -0.05 | -0.70% | 7.08 | 7.22 | 80267 | 5725 | 0.70% |
| 2025-09-12 | 7.20 | 7.16 | -0.01 | -0.14% | 7.12 | 7.21 | 67944 | 4867 | 0.59% |
| 2025-09-11 | 7.07 | 7.17 | 0.05 | 0.70% | 7.06 | 7.17 | 100446 | 7153 | 0.88% |
| 2025-09-10 | 7.19 | 7.12 | -0.06 | -0.84% | 7.05 | 7.20 | 113648 | 8061 | 0.99% |
| 2025-09-09 | 7.08 | 7.18 | 0.07 | 0.98% | 7.08 | 7.18 | 118865 | 8481 | 1.04% |
| 2025-09-08 | 7.20 | 7.11 | -0.08 | -1.11% | 7.06 | 7.26 | 169393 | 12093 | 1.48% |