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 | 6.72 | 6.56 | -0.17 | -2.53% | 6.55 | 6.73 | 119473 | 7896 | 1.28% |
| 2025-12-15 | 6.65 | 6.73 | 0.02 | 0.30% | 6.58 | 6.79 | 137012 | 9184 | 1.46% |
| 2025-12-12 | 6.82 | 6.71 | -0.16 | -2.33% | 6.71 | 6.88 | 229805 | 15587 | 2.45% |
| 2025-12-11 | 7.00 | 6.87 | -0.13 | -1.86% | 6.86 | 7.04 | 138753 | 9609 | 1.48% |
| 2025-12-10 | 7.06 | 7.00 | -0.07 | -0.99% | 6.95 | 7.07 | 149093 | 10435 | 1.59% |
| 2025-12-09 | 7.17 | 7.07 | -0.11 | -1.53% | 7.06 | 7.17 | 136002 | 9655 | 1.45% |
| 2025-12-08 | 7.22 | 7.18 | -0.02 | -0.28% | 7.16 | 7.29 | 149604 | 10795 | 1.60% |
| 2025-12-05 | 7.14 | 7.20 | 0.06 | 0.84% | 7.05 | 7.23 | 113915 | 8141 | 1.22% |
| 2025-12-04 | 7.26 | 7.14 | -0.13 | -1.79% | 7.11 | 7.26 | 127947 | 9156 | 1.37% |
| 2025-12-03 | 7.34 | 7.27 | -0.09 | -1.22% | 7.25 | 7.42 | 141375 | 10327 | 1.51% |
| 2025-12-02 | 7.54 | 7.36 | -0.17 | -2.26% | 7.31 | 7.54 | 144992 | 10671 | 1.55% |
| 2025-12-01 | 7.46 | 7.53 | 0.14 | 1.89% | 7.43 | 7.59 | 187733 | 14108 | 2.01% |
| 2025-11-28 | 7.34 | 7.39 | 0.00 | 0.00% | 7.32 | 7.41 | 117247 | 8637 | 1.25% |
| 2025-11-27 | 7.36 | 7.39 | 0.02 | 0.27% | 7.30 | 7.45 | 177751 | 13107 | 1.90% |
| 2025-11-26 | 7.35 | 7.37 | 0.04 | 0.55% | 7.34 | 7.65 | 270559 | 20272 | 2.89% |
| 2025-11-25 | 7.22 | 7.33 | 0.12 | 1.66% | 7.19 | 7.38 | 186614 | 13656 | 1.99% |
| 2025-11-24 | 7.23 | 7.21 | 0.01 | 0.14% | 7.13 | 7.28 | 166472 | 12010 | 1.78% |
| 2025-11-21 | 7.45 | 7.20 | -0.36 | -4.76% | 7.20 | 7.56 | 238937 | 17491 | 2.55% |
| 2025-11-20 | 7.63 | 7.56 | -0.10 | -1.31% | 7.51 | 7.74 | 172191 | 13094 | 1.84% |
| 2025-11-19 | 7.81 | 7.66 | -0.12 | -1.54% | 7.58 | 7.83 | 217696 | 16670 | 2.33% |
| 2025-11-18 | 7.91 | 7.78 | -0.18 | -2.26% | 7.72 | 7.98 | 237180 | 18507 | 2.53% |
| 2025-11-17 | 7.82 | 7.96 | 0.09 | 1.14% | 7.78 | 7.97 | 300118 | 23628 | 3.21% |
| 2025-11-14 | 7.87 | 7.87 | 0.00 | 0.00% | 7.83 | 8.07 | 386361 | 30818 | 4.13% |
| 2025-11-13 | 7.80 | 7.87 | 0.04 | 0.51% | 7.77 | 7.90 | 260972 | 20498 | 2.79% |
| 2025-11-12 | 7.92 | 7.83 | -0.15 | -1.88% | 7.79 | 7.93 | 288383 | 22612 | 3.08% |
| 2025-11-11 | 7.89 | 7.98 | 0.04 | 0.50% | 7.79 | 8.05 | 408514 | 32336 | 4.36% |
| 2025-11-10 | 7.83 | 7.94 | 0.15 | 1.93% | 7.75 | 7.97 | 411441 | 32352 | 4.39% |
| 2025-11-07 | 7.87 | 7.79 | -0.08 | -1.02% | 7.70 | 8.08 | 479986 | 37849 | 5.13% |
| 2025-11-06 | 7.82 | 7.87 | 0.09 | 1.16% | 7.79 | 8.12 | 600764 | 47606 | 6.42% |
| 2025-11-05 | 7.75 | 7.78 | -0.18 | -2.26% | 7.72 | 7.88 | 458517 | 35743 | 4.90% |
| 2025-11-04 | 8.21 | 7.96 | -0.17 | -2.09% | 7.83 | 8.40 | 749071 | 59951 | 8.00% |
| 2025-11-03 | 7.53 | 8.13 | 0.87 | 11.98% | 7.49 | 8.66 | 1077076 | 86158 | 11.51% |
| 2025-10-31 | 7.10 | 7.26 | 0.18 | 2.54% | 7.09 | 7.28 | 184446 | 13346 | 1.97% |
| 2025-10-30 | 7.20 | 7.08 | -0.15 | -2.07% | 7.07 | 7.21 | 134889 | 9593 | 1.44% |
| 2025-10-29 | 7.26 | 7.23 | -0.04 | -0.55% | 7.15 | 7.28 | 137429 | 9894 | 1.47% |
| 2025-10-28 | 7.23 | 7.27 | 0.01 | 0.14% | 7.19 | 7.28 | 119880 | 8693 | 1.28% |
| 2025-10-27 | 7.27 | 7.26 | 0.00 | 0.00% | 7.21 | 7.30 | 120716 | 8755 | 1.29% |
| 2025-10-24 | 7.24 | 7.26 | 0.04 | 0.55% | 7.19 | 7.33 | 125900 | 9120 | 1.34% |
| 2025-10-23 | 7.28 | 7.22 | -0.06 | -0.82% | 7.11 | 7.29 | 133188 | 9574 | 1.42% |
| 2025-10-22 | 7.16 | 7.28 | 0.09 | 1.25% | 7.15 | 7.33 | 163422 | 11880 | 1.75% |
| 2025-10-21 | 7.03 | 7.19 | 0.14 | 1.99% | 7.03 | 7.23 | 132474 | 9486 | 1.42% |
| 2025-10-20 | 7.00 | 7.05 | 0.05 | 0.71% | 7.00 | 7.07 | 90677 | 6385 | 0.97% |
| 2025-10-17 | 7.18 | 7.00 | -0.18 | -2.51% | 6.97 | 7.24 | 137639 | 9767 | 1.47% |
| 2025-10-16 | 7.17 | 7.18 | -0.01 | -0.14% | 7.12 | 7.25 | 143435 | 10317 | 1.53% |
| 2025-10-15 | 7.07 | 7.19 | 0.13 | 1.84% | 7.04 | 7.23 | 142503 | 10200 | 1.52% |
| 2025-10-14 | 7.11 | 7.06 | -0.04 | -0.56% | 7.03 | 7.21 | 124754 | 8884 | 1.33% |
| 2025-10-13 | 7.01 | 7.10 | -0.08 | -1.11% | 6.94 | 7.12 | 130963 | 9244 | 1.40% |
| 2025-10-10 | 7.12 | 7.18 | 0.05 | 0.70% | 7.06 | 7.24 | 168602 | 12133 | 1.80% |
| 2025-10-09 | 7.12 | 7.13 | 0.01 | 0.14% | 6.98 | 7.20 | 188395 | 13339 | 2.01% |
| 2025-09-30 | 7.11 | 7.12 | 0.04 | 0.56% | 7.09 | 7.18 | 92290 | 6575 | 0.99% |
| 2025-09-29 | 7.12 | 7.08 | -0.04 | -0.56% | 6.96 | 7.17 | 127210 | 8996 | 1.36% |
| 2025-09-26 | 7.03 | 7.12 | 0.05 | 0.71% | 7.02 | 7.16 | 121714 | 8646 | 1.30% |
| 2025-09-25 | 7.18 | 7.07 | -0.11 | -1.53% | 7.06 | 7.19 | 112571 | 8010 | 1.20% |
| 2025-09-24 | 7.04 | 7.18 | 0.10 | 1.41% | 7.04 | 7.19 | 105696 | 7539 | 1.13% |
| 2025-09-23 | 7.15 | 7.08 | -0.11 | -1.53% | 6.94 | 7.18 | 157350 | 11055 | 1.68% |
| 2025-09-22 | 7.28 | 7.19 | -0.09 | -1.24% | 7.13 | 7.30 | 129958 | 9344 | 1.39% |
| 2025-09-19 | 7.30 | 7.28 | -0.02 | -0.27% | 7.21 | 7.36 | 141959 | 10340 | 1.52% |
| 2025-09-18 | 7.50 | 7.30 | -0.20 | -2.67% | 7.25 | 7.52 | 219982 | 16285 | 2.35% |
| 2025-09-17 | 7.55 | 7.50 | -0.09 | -1.19% | 7.47 | 7.59 | 157025 | 11777 | 1.68% |
| 2025-09-16 | 7.65 | 7.59 | -0.05 | -0.65% | 7.51 | 7.67 | 221002 | 16732 | 2.36% |
| 2025-09-15 | 7.35 | 7.64 | 0.29 | 3.95% | 7.35 | 7.77 | 405563 | 30801 | 4.33% |
| 2025-09-12 | 7.41 | 7.35 | -0.05 | -0.68% | 7.31 | 7.45 | 152590 | 11258 | 1.63% |
| 2025-09-11 | 7.30 | 7.40 | 0.07 | 0.95% | 7.21 | 7.41 | 156700 | 11478 | 1.67% |
| 2025-09-10 | 7.38 | 7.33 | -0.06 | -0.81% | 7.29 | 7.44 | 120332 | 8839 | 1.29% |
| 2025-09-09 | 7.47 | 7.39 | -0.09 | -1.20% | 7.34 | 7.52 | 151261 | 11248 | 1.62% |
| 2025-09-08 | 7.40 | 7.48 | 0.05 | 0.67% | 7.39 | 7.50 | 184545 | 13737 | 1.97% |