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 | 6.76 | 6.61 | -0.17 | -2.51% | 6.61 | 6.78 | 53870 | 3590 | 1.34% |
| 2025-12-15 | 6.64 | 6.78 | 0.10 | 1.50% | 6.63 | 6.83 | 63033 | 4259 | 1.57% |
| 2025-12-12 | 6.75 | 6.68 | -0.07 | -1.04% | 6.68 | 6.86 | 72255 | 4888 | 1.79% |
| 2025-12-11 | 6.88 | 6.75 | -0.11 | -1.60% | 6.75 | 6.99 | 70590 | 4835 | 1.75% |
| 2025-12-10 | 7.01 | 6.86 | -0.12 | -1.72% | 6.84 | 7.01 | 62200 | 4294 | 1.54% |
| 2025-12-09 | 7.05 | 6.98 | -0.06 | -0.85% | 6.96 | 7.08 | 56625 | 3972 | 1.41% |
| 2025-12-08 | 7.08 | 7.04 | 0.03 | 0.43% | 7.02 | 7.10 | 61614 | 4346 | 1.53% |
| 2025-12-05 | 6.92 | 7.01 | 0.11 | 1.59% | 6.83 | 7.03 | 59614 | 4133 | 1.48% |
| 2025-12-04 | 7.00 | 6.90 | -0.10 | -1.43% | 6.83 | 7.00 | 75040 | 5183 | 1.86% |
| 2025-12-03 | 7.12 | 7.00 | -0.10 | -1.41% | 6.97 | 7.13 | 65877 | 4632 | 1.64% |
| 2025-12-02 | 7.17 | 7.10 | -0.07 | -0.98% | 7.05 | 7.19 | 90308 | 6406 | 2.24% |
| 2025-12-01 | 7.12 | 7.17 | 0.00 | 0.00% | 7.12 | 7.26 | 80582 | 5792 | 2.00% |
| 2025-11-28 | 7.15 | 7.17 | 0.00 | 0.00% | 7.13 | 7.21 | 61473 | 4407 | 1.53% |
| 2025-11-27 | 7.17 | 7.17 | 0.00 | 0.00% | 7.13 | 7.34 | 82073 | 5912 | 2.04% |
| 2025-11-26 | 7.41 | 7.17 | -0.24 | -3.24% | 7.11 | 7.41 | 113122 | 8176 | 2.81% |
| 2025-11-25 | 7.15 | 7.41 | 0.26 | 3.64% | 7.15 | 7.46 | 165805 | 12209 | 4.12% |
| 2025-11-24 | 6.98 | 7.15 | 0.25 | 3.62% | 6.88 | 7.25 | 168345 | 11882 | 4.18% |
| 2025-11-21 | 7.42 | 6.90 | -0.58 | -7.75% | 6.90 | 7.45 | 188688 | 13377 | 4.69% |
| 2025-11-20 | 7.83 | 7.48 | -0.29 | -3.73% | 7.47 | 7.85 | 149479 | 11368 | 3.71% |
| 2025-11-19 | 8.03 | 7.77 | -0.21 | -2.63% | 7.77 | 8.08 | 130309 | 10238 | 3.24% |
| 2025-11-18 | 8.36 | 7.98 | -0.40 | -4.77% | 7.93 | 8.38 | 249937 | 20121 | 6.21% |
| 2025-11-17 | 8.47 | 8.38 | -0.01 | -0.12% | 8.12 | 8.52 | 288654 | 24005 | 7.17% |
| 2025-11-14 | 8.45 | 8.39 | -0.13 | -1.53% | 8.29 | 8.80 | 451629 | 38392 | 11.22% |
| 2025-11-13 | 8.12 | 8.52 | 0.22 | 2.65% | 8.11 | 8.78 | 521435 | 44305 | 12.95% |
| 2025-11-12 | 7.90 | 8.30 | 0.19 | 2.34% | 7.61 | 8.88 | 530867 | 43390 | 13.18% |
| 2025-11-11 | 7.84 | 8.11 | 0.23 | 2.92% | 7.73 | 8.16 | 239425 | 19125 | 5.95% |
| 2025-11-10 | 8.14 | 7.88 | -0.19 | -2.35% | 7.82 | 8.15 | 217421 | 17307 | 5.40% |
| 2025-11-07 | 7.87 | 8.07 | 0.16 | 2.02% | 7.81 | 8.30 | 267901 | 21701 | 6.65% |
| 2025-11-06 | 7.70 | 7.91 | 0.22 | 2.86% | 7.64 | 7.96 | 153564 | 12017 | 3.81% |
| 2025-11-05 | 7.61 | 7.69 | -0.02 | -0.26% | 7.60 | 7.76 | 70344 | 5416 | 1.75% |
| 2025-11-04 | 7.75 | 7.71 | -0.08 | -1.03% | 7.62 | 7.79 | 80491 | 6191 | 2.00% |
| 2025-11-03 | 7.85 | 7.79 | -0.06 | -0.76% | 7.66 | 7.88 | 119628 | 9279 | 2.97% |
| 2025-10-31 | 7.47 | 7.85 | 0.39 | 5.23% | 7.47 | 7.90 | 222703 | 17288 | 5.53% |
| 2025-10-30 | 7.51 | 7.46 | -0.07 | -0.93% | 7.33 | 7.53 | 113626 | 8437 | 2.82% |
| 2025-10-29 | 7.59 | 7.53 | -0.03 | -0.40% | 7.44 | 7.65 | 91782 | 6912 | 2.28% |
| 2025-10-28 | 7.55 | 7.56 | 0.00 | 0.00% | 7.40 | 7.77 | 134258 | 10196 | 3.33% |
| 2025-10-27 | 7.45 | 7.56 | 0.10 | 1.34% | 7.40 | 7.65 | 130306 | 9789 | 3.24% |
| 2025-10-24 | 7.58 | 7.46 | -0.11 | -1.45% | 7.40 | 7.65 | 119786 | 8986 | 2.97% |
| 2025-10-23 | 7.57 | 7.57 | -0.11 | -1.43% | 7.32 | 7.73 | 160676 | 12048 | 3.99% |
| 2025-10-22 | 7.70 | 7.68 | -0.11 | -1.41% | 7.64 | 7.77 | 68040 | 5239 | 1.69% |
| 2025-10-21 | 7.72 | 7.79 | 0.03 | 0.39% | 7.58 | 7.80 | 105158 | 8116 | 2.61% |
| 2025-10-20 | 7.55 | 7.76 | 0.26 | 3.47% | 7.52 | 7.87 | 135398 | 10492 | 3.36% |
| 2025-10-17 | 7.69 | 7.50 | -0.19 | -2.47% | 7.44 | 7.75 | 110263 | 8335 | 2.74% |
| 2025-10-16 | 7.86 | 7.69 | -0.25 | -3.15% | 7.66 | 7.92 | 89602 | 6959 | 2.23% |
| 2025-10-15 | 7.68 | 7.94 | 0.20 | 2.58% | 7.66 | 8.02 | 171953 | 13515 | 4.27% |
| 2025-10-14 | 7.70 | 7.74 | 0.05 | 0.65% | 7.69 | 8.02 | 160895 | 12658 | 4.00% |
| 2025-10-13 | 7.49 | 7.69 | -0.02 | -0.26% | 7.27 | 7.73 | 105340 | 7997 | 2.62% |
| 2025-10-10 | 7.72 | 7.71 | -0.06 | -0.77% | 7.64 | 7.78 | 74053 | 5707 | 1.84% |
| 2025-10-09 | 7.67 | 7.77 | 0.09 | 1.17% | 7.64 | 7.94 | 117805 | 9181 | 2.93% |
| 2025-09-30 | 7.48 | 7.68 | 0.20 | 2.67% | 7.48 | 7.77 | 131608 | 10074 | 3.27% |
| 2025-09-29 | 7.35 | 7.48 | 0.15 | 2.05% | 7.26 | 7.55 | 72344 | 5397 | 1.80% |
| 2025-09-26 | 7.38 | 7.33 | -0.05 | -0.68% | 7.28 | 7.44 | 67281 | 4955 | 1.67% |
| 2025-09-25 | 7.53 | 7.38 | -0.08 | -1.07% | 7.37 | 7.53 | 85092 | 6336 | 2.11% |
| 2025-09-24 | 7.30 | 7.46 | 0.09 | 1.22% | 7.26 | 7.48 | 111754 | 8289 | 2.78% |
| 2025-09-23 | 7.64 | 7.37 | -0.28 | -3.66% | 7.20 | 7.64 | 136119 | 10010 | 3.38% |
| 2025-09-22 | 7.54 | 7.65 | 0.06 | 0.79% | 7.45 | 7.69 | 108137 | 8197 | 2.69% |
| 2025-09-19 | 7.65 | 7.59 | -0.07 | -0.91% | 7.53 | 7.73 | 90811 | 6901 | 2.26% |
| 2025-09-18 | 7.76 | 7.66 | -0.07 | -0.91% | 7.58 | 7.88 | 130945 | 10119 | 3.25% |
| 2025-09-17 | 7.84 | 7.73 | -0.15 | -1.90% | 7.70 | 7.98 | 108730 | 8517 | 2.70% |
| 2025-09-16 | 7.90 | 7.88 | -0.09 | -1.13% | 7.69 | 7.95 | 140282 | 10954 | 3.48% |
| 2025-09-15 | 8.00 | 7.97 | 0.02 | 0.25% | 7.83 | 8.04 | 126935 | 10068 | 3.15% |
| 2025-09-12 | 8.11 | 7.95 | -0.20 | -2.45% | 7.92 | 8.18 | 130667 | 10460 | 3.24% |
| 2025-09-11 | 7.99 | 8.15 | 0.14 | 1.75% | 7.86 | 8.15 | 142171 | 11436 | 3.53% |
| 2025-09-10 | 7.88 | 8.01 | 0.09 | 1.14% | 7.87 | 8.06 | 118918 | 9485 | 2.95% |
| 2025-09-09 | 8.02 | 7.92 | -0.13 | -1.61% | 7.85 | 8.09 | 110877 | 8838 | 2.75% |
| 2025-09-08 | 7.90 | 8.05 | 0.13 | 1.64% | 7.83 | 8.13 | 136018 | 10880 | 3.38% |