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 | 6.95 | 6.84 | -0.12 | -1.72% | 6.81 | 6.96 | 120476 | 8269 | 1.36% |
| 2025-12-15 | 6.97 | 6.96 | -0.06 | -0.85% | 6.87 | 7.02 | 122957 | 8566 | 1.39% |
| 2025-12-12 | 7.08 | 7.02 | -0.05 | -0.71% | 7.01 | 7.17 | 208986 | 14791 | 2.36% |
| 2025-12-11 | 7.28 | 7.07 | -0.18 | -2.48% | 7.06 | 7.28 | 144736 | 10347 | 1.63% |
| 2025-12-10 | 7.22 | 7.25 | -0.04 | -0.55% | 7.15 | 7.28 | 158957 | 11456 | 1.79% |
| 2025-12-09 | 7.32 | 7.29 | 0.03 | 0.41% | 7.26 | 7.42 | 221315 | 16216 | 2.50% |
| 2025-12-08 | 7.19 | 7.26 | 0.07 | 0.97% | 7.17 | 7.34 | 184857 | 13426 | 2.08% |
| 2025-12-05 | 7.16 | 7.19 | 0.03 | 0.42% | 7.10 | 7.22 | 132968 | 9529 | 1.50% |
| 2025-12-04 | 7.19 | 7.16 | -0.01 | -0.14% | 7.06 | 7.23 | 119670 | 8543 | 1.35% |
| 2025-12-03 | 7.26 | 7.17 | -0.09 | -1.24% | 7.15 | 7.28 | 139756 | 10052 | 1.58% |
| 2025-12-02 | 7.31 | 7.26 | -0.09 | -1.22% | 7.24 | 7.34 | 163830 | 11915 | 1.85% |
| 2025-12-01 | 7.18 | 7.35 | 0.12 | 1.66% | 7.17 | 7.39 | 308601 | 22621 | 3.48% |
| 2025-11-28 | 7.07 | 7.23 | 0.15 | 2.12% | 7.05 | 7.24 | 222981 | 15987 | 2.51% |
| 2025-11-27 | 7.03 | 7.08 | 0.04 | 0.57% | 7.01 | 7.10 | 126814 | 8955 | 1.43% |
| 2025-11-26 | 7.00 | 7.04 | 0.00 | 0.00% | 7.00 | 7.10 | 116357 | 8205 | 1.31% |
| 2025-11-25 | 7.02 | 7.04 | 0.03 | 0.43% | 7.00 | 7.11 | 158656 | 11197 | 1.79% |
| 2025-11-24 | 6.88 | 7.01 | 0.15 | 2.19% | 6.84 | 7.02 | 151360 | 10493 | 1.71% |
| 2025-11-21 | 7.00 | 6.86 | -0.10 | -1.44% | 6.75 | 7.01 | 240322 | 16527 | 2.71% |
| 2025-11-20 | 6.94 | 6.96 | 0.05 | 0.72% | 6.92 | 7.03 | 134238 | 9357 | 1.51% |
| 2025-11-19 | 7.03 | 6.91 | -0.15 | -2.12% | 6.90 | 7.07 | 255421 | 17801 | 2.88% |
| 2025-11-18 | 7.10 | 7.06 | -0.13 | -1.81% | 7.00 | 7.25 | 327024 | 23193 | 3.69% |
| 2025-11-17 | 7.18 | 7.19 | 0.01 | 0.14% | 7.14 | 7.23 | 143688 | 10327 | 1.62% |
| 2025-11-14 | 7.20 | 7.18 | -0.05 | -0.69% | 7.17 | 7.25 | 163997 | 11837 | 1.85% |
| 2025-11-13 | 7.19 | 7.23 | 0.04 | 0.56% | 7.15 | 7.25 | 162789 | 11733 | 1.84% |
| 2025-11-12 | 7.27 | 7.19 | -0.09 | -1.24% | 7.14 | 7.28 | 235343 | 16941 | 2.65% |
| 2025-11-11 | 7.33 | 7.28 | -0.01 | -0.14% | 7.24 | 7.33 | 228761 | 16667 | 2.58% |
| 2025-11-10 | 7.33 | 7.29 | 0.02 | 0.28% | 7.26 | 7.35 | 212684 | 15490 | 2.40% |
| 2025-11-07 | 7.29 | 7.27 | -0.04 | -0.55% | 7.22 | 7.32 | 174421 | 12684 | 1.97% |
| 2025-11-06 | 7.29 | 7.31 | 0.03 | 0.41% | 7.24 | 7.32 | 197126 | 14370 | 2.22% |
| 2025-11-05 | 7.23 | 7.28 | 0.01 | 0.14% | 7.21 | 7.32 | 189941 | 13818 | 2.14% |
| 2025-11-04 | 7.35 | 7.27 | -0.14 | -1.89% | 7.24 | 7.39 | 235857 | 17251 | 2.66% |
| 2025-11-03 | 7.42 | 7.41 | 0.03 | 0.41% | 7.31 | 7.43 | 261545 | 19291 | 2.95% |
| 2025-10-31 | 7.39 | 7.38 | -0.01 | -0.14% | 7.36 | 7.45 | 249524 | 18447 | 2.81% |
| 2025-10-30 | 7.72 | 7.39 | -0.47 | -5.98% | 7.34 | 7.72 | 477731 | 35583 | 5.39% |
| 2025-10-29 | 7.78 | 7.86 | 0.09 | 1.16% | 7.77 | 7.88 | 226275 | 17740 | 2.55% |
| 2025-10-28 | 7.82 | 7.77 | -0.11 | -1.40% | 7.76 | 7.89 | 249887 | 19551 | 2.82% |
| 2025-10-27 | 8.06 | 7.88 | -0.09 | -1.13% | 7.75 | 8.09 | 427902 | 33665 | 4.82% |
| 2025-10-24 | 7.97 | 7.97 | 0.01 | 0.13% | 7.90 | 8.01 | 257793 | 20469 | 2.91% |
| 2025-10-23 | 7.79 | 7.96 | 0.14 | 1.79% | 7.76 | 7.97 | 319825 | 25193 | 3.61% |
| 2025-10-22 | 7.82 | 7.82 | -0.05 | -0.64% | 7.73 | 7.91 | 490016 | 38304 | 5.52% |
| 2025-10-21 | 7.34 | 7.87 | 0.59 | 8.10% | 7.28 | 8.09 | 850846 | 66198 | 9.59% |
| 2025-10-20 | 7.13 | 7.28 | 0.26 | 3.70% | 7.13 | 7.38 | 323746 | 23584 | 3.65% |
| 2025-10-17 | 7.21 | 7.02 | -0.19 | -2.64% | 7.00 | 7.28 | 231584 | 16505 | 2.61% |
| 2025-10-16 | 7.30 | 7.21 | -0.09 | -1.23% | 7.18 | 7.30 | 213226 | 15423 | 2.40% |
| 2025-10-15 | 7.25 | 7.30 | 0.07 | 0.97% | 7.20 | 7.37 | 320069 | 23289 | 3.61% |
| 2025-10-14 | 7.53 | 7.23 | -0.31 | -4.11% | 7.23 | 7.62 | 358832 | 26470 | 4.05% |
| 2025-10-13 | 7.42 | 7.54 | -0.21 | -2.71% | 7.18 | 7.54 | 327260 | 24302 | 3.69% |
| 2025-10-10 | 7.84 | 7.75 | -0.12 | -1.52% | 7.70 | 7.86 | 303492 | 23558 | 3.42% |
| 2025-10-09 | 7.99 | 7.87 | -0.09 | -1.13% | 7.86 | 8.13 | 332120 | 26462 | 3.74% |
| 2025-09-30 | 7.91 | 7.96 | 0.07 | 0.89% | 7.89 | 8.15 | 318127 | 25506 | 3.59% |
| 2025-09-29 | 7.81 | 7.89 | 0.05 | 0.64% | 7.69 | 7.93 | 314727 | 24628 | 3.55% |
| 2025-09-26 | 8.01 | 7.84 | -0.24 | -2.97% | 7.84 | 8.07 | 385103 | 30531 | 4.34% |
| 2025-09-25 | 8.22 | 8.08 | -0.24 | -2.88% | 8.06 | 8.28 | 386302 | 31522 | 4.36% |
| 2025-09-24 | 8.05 | 8.32 | 0.21 | 2.59% | 7.96 | 8.36 | 554619 | 45518 | 6.25% |
| 2025-09-23 | 8.27 | 8.11 | -0.32 | -3.80% | 7.91 | 8.39 | 657248 | 52935 | 7.41% |
| 2025-09-22 | 8.26 | 8.43 | 0.23 | 2.80% | 8.13 | 8.69 | 769371 | 64344 | 8.67% |
| 2025-09-19 | 8.30 | 8.20 | -0.08 | -0.97% | 8.16 | 8.44 | 470631 | 38904 | 5.31% |
| 2025-09-18 | 8.50 | 8.28 | -0.30 | -3.50% | 8.16 | 8.55 | 700776 | 58777 | 7.90% |
| 2025-09-17 | 8.48 | 8.58 | 0.08 | 0.94% | 8.33 | 8.62 | 904058 | 77105 | 10.19% |
| 2025-09-16 | 7.75 | 8.50 | 0.74 | 9.54% | 7.71 | 8.85 | 1189128 | 99329 | 13.41% |
| 2025-09-15 | 7.79 | 7.76 | -0.06 | -0.77% | 7.71 | 7.90 | 183964 | 14296 | 2.07% |
| 2025-09-12 | 7.84 | 7.82 | -0.04 | -0.51% | 7.79 | 7.96 | 223903 | 17623 | 2.52% |
| 2025-09-11 | 7.65 | 7.86 | 0.19 | 2.48% | 7.58 | 7.86 | 252789 | 19657 | 2.85% |
| 2025-09-10 | 7.61 | 7.67 | 0.07 | 0.92% | 7.61 | 7.79 | 201204 | 15531 | 2.27% |
| 2025-09-09 | 7.76 | 7.60 | -0.20 | -2.56% | 7.58 | 7.77 | 222918 | 17086 | 2.51% |
| 2025-09-08 | 7.76 | 7.80 | 0.03 | 0.39% | 7.69 | 7.81 | 221019 | 17153 | 2.49% |