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 | 7.18 | 7.08 | -0.10 | -1.39% | 7.06 | 7.23 | 107792 | 7669 | 2.32% |
| 2025-12-15 | 7.08 | 7.18 | 0.08 | 1.13% | 7.06 | 7.24 | 119314 | 8561 | 2.56% |
| 2025-12-12 | 7.15 | 7.10 | -0.06 | -0.84% | 7.09 | 7.23 | 147787 | 10558 | 3.18% |
| 2025-12-11 | 7.25 | 7.16 | -0.08 | -1.10% | 7.15 | 7.29 | 145984 | 10524 | 3.14% |
| 2025-12-10 | 7.31 | 7.24 | -0.08 | -1.09% | 7.16 | 7.34 | 168621 | 12185 | 3.62% |
| 2025-12-09 | 7.35 | 7.32 | -0.06 | -0.81% | 7.29 | 7.42 | 163327 | 11991 | 3.51% |
| 2025-12-08 | 7.49 | 7.38 | -0.08 | -1.07% | 7.37 | 7.52 | 220042 | 16360 | 4.73% |
| 2025-12-05 | 7.49 | 7.46 | -0.03 | -0.40% | 7.28 | 7.52 | 215656 | 15952 | 4.63% |
| 2025-12-04 | 7.40 | 7.49 | 0.03 | 0.40% | 7.19 | 7.59 | 377078 | 27910 | 8.10% |
| 2025-12-03 | 7.40 | 7.46 | 0.06 | 0.81% | 7.33 | 7.58 | 293882 | 21938 | 6.31% |
| 2025-12-02 | 7.30 | 7.40 | 0.08 | 1.09% | 7.27 | 7.46 | 198031 | 14598 | 4.26% |
| 2025-12-01 | 7.31 | 7.32 | -0.03 | -0.41% | 7.28 | 7.37 | 199801 | 14613 | 4.29% |
| 2025-11-28 | 7.40 | 7.35 | -0.05 | -0.68% | 7.22 | 7.42 | 205901 | 15052 | 4.42% |
| 2025-11-27 | 7.38 | 7.40 | 0.02 | 0.27% | 7.35 | 7.52 | 246574 | 18340 | 5.30% |
| 2025-11-26 | 7.31 | 7.38 | 0.05 | 0.68% | 7.26 | 7.50 | 338801 | 25105 | 7.28% |
| 2025-11-25 | 7.36 | 7.33 | 0.07 | 0.96% | 7.29 | 7.53 | 353765 | 26112 | 7.60% |
| 2025-11-24 | 7.08 | 7.26 | 0.22 | 3.13% | 7.04 | 7.35 | 339796 | 24523 | 7.30% |
| 2025-11-21 | 7.25 | 7.04 | -0.27 | -3.69% | 7.00 | 7.38 | 316097 | 22613 | 6.79% |
| 2025-11-20 | 7.47 | 7.31 | -0.17 | -2.27% | 7.27 | 7.54 | 329913 | 24325 | 7.09% |
| 2025-11-19 | 7.72 | 7.48 | -0.22 | -2.86% | 7.43 | 7.79 | 415198 | 31320 | 8.92% |
| 2025-11-18 | 7.87 | 7.70 | -0.13 | -1.66% | 7.63 | 8.08 | 570552 | 44529 | 12.26% |
| 2025-11-17 | 8.11 | 7.88 | -0.34 | -4.14% | 7.80 | 8.22 | 703923 | 55801 | 15.13% |
| 2025-11-14 | 8.30 | 8.22 | -0.48 | -5.52% | 8.10 | 8.48 | 972091 | 80191 | 20.89% |
| 2025-11-13 | 8.63 | 8.70 | 0.22 | 2.59% | 8.30 | 9.14 | 1576788 | 136189 | 33.88% |
| 2025-11-12 | 7.10 | 8.48 | 1.41 | 19.94% | 7.06 | 8.48 | 1239240 | 99204 | 26.63% |
| 2025-11-11 | 7.25 | 7.07 | -0.11 | -1.53% | 7.04 | 7.27 | 298853 | 21168 | 6.42% |
| 2025-11-10 | 6.86 | 7.18 | 0.32 | 4.66% | 6.85 | 7.47 | 476599 | 34424 | 10.24% |
| 2025-11-07 | 6.89 | 6.86 | -0.05 | -0.72% | 6.81 | 6.96 | 194514 | 13375 | 4.18% |
| 2025-11-06 | 6.74 | 6.91 | 0.20 | 2.98% | 6.67 | 6.95 | 275902 | 18896 | 5.93% |
| 2025-11-05 | 6.63 | 6.71 | 0.02 | 0.30% | 6.60 | 6.73 | 119891 | 8010 | 2.58% |
| 2025-11-04 | 6.64 | 6.69 | 0.08 | 1.21% | 6.60 | 6.76 | 181752 | 12128 | 3.91% |
| 2025-11-03 | 6.53 | 6.61 | 0.10 | 1.54% | 6.53 | 6.67 | 160774 | 10616 | 3.45% |
| 2025-10-31 | 6.51 | 6.51 | 0.12 | 1.88% | 6.46 | 6.58 | 134066 | 8756 | 2.88% |
| 2025-10-30 | 6.60 | 6.39 | -0.25 | -3.77% | 6.39 | 6.62 | 158224 | 10221 | 3.40% |
| 2025-10-29 | 6.66 | 6.64 | -0.02 | -0.30% | 6.59 | 6.68 | 72440 | 4798 | 1.56% |
| 2025-10-28 | 6.62 | 6.66 | 0.01 | 0.15% | 6.60 | 6.69 | 71633 | 4769 | 1.54% |
| 2025-10-27 | 6.65 | 6.65 | 0.03 | 0.45% | 6.58 | 6.66 | 100177 | 6640 | 2.15% |
| 2025-10-24 | 6.68 | 6.62 | 0.01 | 0.15% | 6.58 | 6.68 | 78904 | 5222 | 1.70% |
| 2025-10-23 | 6.56 | 6.61 | 0.03 | 0.46% | 6.52 | 6.62 | 66523 | 4366 | 1.43% |
| 2025-10-22 | 6.55 | 6.58 | 0.02 | 0.30% | 6.52 | 6.65 | 86108 | 5675 | 1.85% |
| 2025-10-21 | 6.38 | 6.56 | 0.18 | 2.82% | 6.37 | 6.56 | 96934 | 6303 | 2.08% |
| 2025-10-20 | 6.42 | 6.38 | 0.01 | 0.16% | 6.34 | 6.45 | 70439 | 4497 | 1.51% |
| 2025-10-17 | 6.48 | 6.37 | -0.13 | -2.00% | 6.36 | 6.53 | 88622 | 5706 | 1.90% |
| 2025-10-16 | 6.58 | 6.50 | -0.06 | -0.91% | 6.48 | 6.62 | 78608 | 5141 | 1.69% |
| 2025-10-15 | 6.43 | 6.56 | 0.14 | 2.18% | 6.40 | 6.57 | 112597 | 7320 | 2.42% |
| 2025-10-14 | 6.50 | 6.42 | -0.07 | -1.08% | 6.39 | 6.55 | 85760 | 5540 | 1.84% |
| 2025-10-13 | 6.40 | 6.49 | -0.08 | -1.22% | 6.24 | 6.51 | 123715 | 7917 | 2.66% |
| 2025-10-10 | 6.42 | 6.57 | 0.12 | 1.86% | 6.42 | 6.64 | 140324 | 9212 | 3.02% |
| 2025-10-09 | 6.46 | 6.45 | -0.01 | -0.15% | 6.39 | 6.49 | 89390 | 5748 | 1.92% |
| 2025-09-30 | 6.44 | 6.46 | 0.01 | 0.16% | 6.40 | 6.49 | 77209 | 4978 | 1.66% |
| 2025-09-29 | 6.44 | 6.45 | 0.02 | 0.31% | 6.32 | 6.48 | 84508 | 5422 | 1.82% |
| 2025-09-26 | 6.47 | 6.43 | -0.13 | -1.98% | 6.40 | 6.51 | 119795 | 7728 | 2.57% |
| 2025-09-25 | 6.50 | 6.56 | 0.10 | 1.55% | 6.46 | 6.74 | 257412 | 17011 | 5.53% |
| 2025-09-24 | 6.26 | 6.46 | 0.20 | 3.19% | 6.20 | 6.47 | 158135 | 10032 | 3.40% |
| 2025-09-23 | 6.45 | 6.26 | -0.20 | -3.10% | 6.10 | 6.47 | 161530 | 10082 | 3.47% |
| 2025-09-22 | 6.52 | 6.46 | -0.04 | -0.62% | 6.41 | 6.53 | 71165 | 4588 | 1.53% |
| 2025-09-19 | 6.60 | 6.50 | -0.12 | -1.81% | 6.46 | 6.61 | 93986 | 6133 | 2.02% |
| 2025-09-18 | 6.69 | 6.62 | -0.07 | -1.05% | 6.57 | 6.72 | 147008 | 9779 | 3.16% |
| 2025-09-17 | 6.74 | 6.69 | -0.08 | -1.18% | 6.66 | 6.76 | 111899 | 7509 | 2.40% |
| 2025-09-16 | 6.65 | 6.77 | 0.13 | 1.96% | 6.60 | 6.79 | 132055 | 8832 | 2.84% |
| 2025-09-15 | 6.69 | 6.64 | -0.07 | -1.04% | 6.62 | 6.70 | 62034 | 4126 | 1.33% |
| 2025-09-12 | 6.73 | 6.71 | 0.03 | 0.45% | 6.65 | 6.75 | 96040 | 6446 | 2.06% |
| 2025-09-11 | 6.73 | 6.76 | 0.03 | 0.45% | 6.61 | 6.76 | 85917 | 5748 | 1.85% |
| 2025-09-10 | 6.70 | 6.73 | 0.02 | 0.30% | 6.68 | 6.77 | 82575 | 5544 | 1.77% |
| 2025-09-09 | 6.78 | 6.71 | -0.08 | -1.18% | 6.66 | 6.79 | 99111 | 6640 | 2.13% |
| 2025-09-08 | 6.67 | 6.79 | 0.09 | 1.34% | 6.67 | 6.84 | 126952 | 8617 | 2.73% |