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 | 6.83 | 7.07 | 0.37 | 5.52% | 6.81 | 7.66 | 434078 | 31474 | 11.81% |
| 2025-12-15 | 6.74 | 6.70 | -0.10 | -1.47% | 6.56 | 6.89 | 145997 | 9816 | 3.97% |
| 2025-12-12 | 7.05 | 6.80 | -0.36 | -5.03% | 6.73 | 7.16 | 262175 | 18017 | 7.13% |
| 2025-12-11 | 7.25 | 7.16 | -0.11 | -1.51% | 7.13 | 7.55 | 268267 | 19652 | 7.30% |
| 2025-12-10 | 7.34 | 7.27 | -0.13 | -1.76% | 7.20 | 7.44 | 195252 | 14240 | 5.31% |
| 2025-12-09 | 7.46 | 7.40 | -0.04 | -0.54% | 7.26 | 7.68 | 345724 | 25581 | 9.40% |
| 2025-12-08 | 6.88 | 7.44 | 0.56 | 8.14% | 6.87 | 7.87 | 470061 | 34727 | 12.78% |
| 2025-12-05 | 6.66 | 6.88 | 0.22 | 3.30% | 6.64 | 7.14 | 134960 | 9237 | 3.67% |
| 2025-12-04 | 6.93 | 6.66 | -0.26 | -3.76% | 6.65 | 6.93 | 100278 | 6761 | 2.73% |
| 2025-12-03 | 7.11 | 6.92 | -0.18 | -2.54% | 6.87 | 7.12 | 125106 | 8690 | 3.40% |
| 2025-12-02 | 6.99 | 7.10 | 0.11 | 1.57% | 6.86 | 7.28 | 176011 | 12466 | 4.79% |
| 2025-12-01 | 6.93 | 6.99 | 0.06 | 0.87% | 6.86 | 7.13 | 115489 | 8087 | 3.14% |
| 2025-11-28 | 6.94 | 6.93 | 0.04 | 0.58% | 6.84 | 6.97 | 46260 | 3190 | 1.26% |
| 2025-11-27 | 6.88 | 6.89 | 0.01 | 0.15% | 6.81 | 6.93 | 48862 | 3360 | 1.33% |
| 2025-11-26 | 7.00 | 6.88 | -0.12 | -1.71% | 6.85 | 7.12 | 80022 | 5567 | 2.18% |
| 2025-11-25 | 6.92 | 7.00 | 0.10 | 1.45% | 6.92 | 7.09 | 84171 | 5906 | 2.29% |
| 2025-11-24 | 6.64 | 6.90 | 0.28 | 4.23% | 6.62 | 6.97 | 101548 | 6891 | 2.76% |
| 2025-11-21 | 6.83 | 6.62 | -0.31 | -4.47% | 6.58 | 6.99 | 91827 | 6180 | 2.50% |
| 2025-11-20 | 7.01 | 6.93 | -0.08 | -1.14% | 6.83 | 7.05 | 72155 | 4995 | 1.96% |
| 2025-11-19 | 7.13 | 7.01 | -0.12 | -1.68% | 6.95 | 7.15 | 80406 | 5641 | 2.19% |
| 2025-11-18 | 7.19 | 7.13 | -0.06 | -0.83% | 7.04 | 7.19 | 74113 | 5261 | 2.02% |
| 2025-11-17 | 7.10 | 7.19 | 0.10 | 1.41% | 7.00 | 7.24 | 111897 | 8003 | 3.04% |
| 2025-11-14 | 6.93 | 7.09 | 0.12 | 1.72% | 6.87 | 7.27 | 128757 | 9176 | 3.50% |
| 2025-11-13 | 6.96 | 6.97 | 0.01 | 0.14% | 6.90 | 7.03 | 62657 | 4367 | 1.70% |
| 2025-11-12 | 7.07 | 6.96 | -0.15 | -2.11% | 6.86 | 7.13 | 92265 | 6426 | 2.51% |
| 2025-11-11 | 7.06 | 7.11 | 0.10 | 1.43% | 6.97 | 7.18 | 99368 | 7073 | 2.70% |
| 2025-11-10 | 7.02 | 7.01 | 0.03 | 0.43% | 6.95 | 7.09 | 78729 | 5534 | 2.14% |
| 2025-11-07 | 6.86 | 6.98 | 0.09 | 1.31% | 6.84 | 7.04 | 70673 | 4925 | 1.92% |
| 2025-11-06 | 7.00 | 6.89 | -0.13 | -1.85% | 6.85 | 7.02 | 85321 | 5890 | 2.32% |
| 2025-11-05 | 6.86 | 7.02 | 0.09 | 1.30% | 6.85 | 7.05 | 106632 | 7439 | 2.90% |
| 2025-11-04 | 6.90 | 6.93 | 0.04 | 0.58% | 6.80 | 6.97 | 100058 | 6897 | 2.72% |
| 2025-11-03 | 6.80 | 6.89 | 0.06 | 0.88% | 6.77 | 6.90 | 95969 | 6557 | 2.61% |
| 2025-10-31 | 6.53 | 6.83 | 0.28 | 4.27% | 6.53 | 6.97 | 156486 | 10672 | 4.26% |
| 2025-10-30 | 6.78 | 6.55 | -0.29 | -4.24% | 6.50 | 6.81 | 117214 | 7756 | 3.19% |
| 2025-10-29 | 6.85 | 6.84 | -0.05 | -0.73% | 6.80 | 6.92 | 75418 | 5165 | 2.05% |
| 2025-10-28 | 6.79 | 6.89 | 0.10 | 1.47% | 6.73 | 6.94 | 88038 | 6023 | 2.39% |
| 2025-10-27 | 6.78 | 6.79 | 0.03 | 0.44% | 6.73 | 6.86 | 65800 | 4469 | 1.79% |
| 2025-10-24 | 6.72 | 6.76 | 0.01 | 0.15% | 6.67 | 6.78 | 68312 | 4605 | 1.86% |
| 2025-10-23 | 6.61 | 6.75 | 0.13 | 1.96% | 6.59 | 6.80 | 89703 | 6018 | 2.44% |
| 2025-10-22 | 6.55 | 6.62 | 0.06 | 0.91% | 6.50 | 6.64 | 72559 | 4778 | 1.97% |
| 2025-10-21 | 6.42 | 6.56 | 0.14 | 2.18% | 6.36 | 6.58 | 102359 | 6654 | 2.78% |
| 2025-10-20 | 6.26 | 6.42 | 0.23 | 3.72% | 6.21 | 6.43 | 108911 | 6908 | 2.96% |
| 2025-10-17 | 6.40 | 6.19 | -0.12 | -1.90% | 6.18 | 6.41 | 92229 | 5778 | 2.51% |
| 2025-10-16 | 6.52 | 6.31 | -0.21 | -3.22% | 6.29 | 6.52 | 119172 | 7558 | 3.24% |
| 2025-10-15 | 6.73 | 6.52 | -0.32 | -4.68% | 6.42 | 6.73 | 209515 | 13697 | 5.70% |
| 2025-10-14 | 6.86 | 6.84 | 0.02 | 0.29% | 6.78 | 7.02 | 91823 | 6337 | 2.50% |
| 2025-10-13 | 6.67 | 6.82 | -0.14 | -2.01% | 6.55 | 6.91 | 66812 | 4520 | 1.82% |
| 2025-10-10 | 6.93 | 6.96 | 0.04 | 0.58% | 6.84 | 7.01 | 67908 | 4697 | 1.85% |
| 2025-10-09 | 6.98 | 6.92 | -0.03 | -0.43% | 6.81 | 6.98 | 70109 | 4828 | 1.91% |
| 2025-09-30 | 7.02 | 6.95 | -0.04 | -0.57% | 6.92 | 7.06 | 61533 | 4279 | 1.67% |
| 2025-09-29 | 6.95 | 6.99 | 0.04 | 0.58% | 6.78 | 7.04 | 63614 | 4420 | 1.73% |
| 2025-09-26 | 6.98 | 6.95 | -0.02 | -0.29% | 6.88 | 7.10 | 67065 | 4675 | 1.82% |
| 2025-09-25 | 7.04 | 6.97 | -0.09 | -1.27% | 6.91 | 7.06 | 72055 | 5024 | 1.96% |
| 2025-09-24 | 6.98 | 7.06 | 0.04 | 0.57% | 6.87 | 7.09 | 81740 | 5710 | 2.22% |
| 2025-09-23 | 6.87 | 7.02 | 0.15 | 2.18% | 6.86 | 7.26 | 133951 | 9408 | 3.64% |
| 2025-09-22 | 6.98 | 6.87 | -0.12 | -1.72% | 6.76 | 6.98 | 66874 | 4579 | 1.82% |
| 2025-09-19 | 7.08 | 6.99 | -0.09 | -1.27% | 6.95 | 7.09 | 65754 | 4602 | 1.79% |
| 2025-09-18 | 7.20 | 7.08 | -0.24 | -3.28% | 7.01 | 7.27 | 135913 | 9704 | 3.70% |
| 2025-09-17 | 7.49 | 7.32 | 0.03 | 0.41% | 7.28 | 7.49 | 133631 | 9828 | 3.63% |
| 2025-09-16 | 7.28 | 7.29 | 0.04 | 0.55% | 7.19 | 7.30 | 78041 | 5658 | 2.12% |
| 2025-09-15 | 7.23 | 7.25 | -0.01 | -0.14% | 7.18 | 7.30 | 67978 | 4909 | 1.85% |
| 2025-09-12 | 7.30 | 7.26 | -0.04 | -0.55% | 7.20 | 7.34 | 66543 | 4837 | 1.81% |
| 2025-09-11 | 7.22 | 7.30 | 0.07 | 0.97% | 7.06 | 7.30 | 92581 | 6659 | 2.52% |
| 2025-09-10 | 7.22 | 7.23 | 0.01 | 0.14% | 7.13 | 7.26 | 80430 | 5778 | 2.19% |
| 2025-09-09 | 7.31 | 7.22 | -0.08 | -1.10% | 7.20 | 7.37 | 76886 | 5581 | 2.09% |
| 2025-09-08 | 7.37 | 7.30 | -0.06 | -0.82% | 7.22 | 7.39 | 104390 | 7598 | 2.84% |