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 | 6.85 | 6.73 | -0.11 | -1.61% | 6.67 | 6.87 | 354087 | 23844 | 2.67% |
| 2025-12-15 | 6.93 | 6.84 | -0.13 | -1.87% | 6.83 | 6.95 | 419785 | 28897 | 3.16% |
| 2025-12-12 | 7.01 | 6.97 | -0.08 | -1.13% | 6.93 | 7.08 | 588602 | 41265 | 4.43% |
| 2025-12-11 | 7.09 | 7.05 | -0.07 | -0.98% | 7.01 | 7.19 | 758750 | 53827 | 5.71% |
| 2025-12-10 | 6.96 | 7.12 | 0.12 | 1.71% | 6.93 | 7.23 | 828634 | 58552 | 6.24% |
| 2025-12-09 | 6.88 | 7.00 | 0.10 | 1.45% | 6.87 | 7.10 | 820428 | 57498 | 6.18% |
| 2025-12-08 | 6.80 | 6.90 | 0.10 | 1.47% | 6.78 | 6.92 | 463613 | 31879 | 3.49% |
| 2025-12-05 | 6.67 | 6.80 | 0.12 | 1.80% | 6.63 | 6.83 | 334285 | 22641 | 2.52% |
| 2025-12-04 | 6.75 | 6.68 | -0.02 | -0.30% | 6.60 | 6.75 | 212981 | 14197 | 1.60% |
| 2025-12-03 | 6.75 | 6.70 | -0.07 | -1.03% | 6.68 | 6.79 | 260748 | 17528 | 1.96% |
| 2025-12-02 | 6.80 | 6.77 | -0.05 | -0.73% | 6.72 | 6.81 | 308138 | 20839 | 2.32% |
| 2025-12-01 | 6.60 | 6.82 | 0.18 | 2.71% | 6.59 | 6.85 | 616018 | 41674 | 4.64% |
| 2025-11-28 | 6.51 | 6.64 | 0.07 | 1.07% | 6.51 | 6.65 | 304217 | 20064 | 2.29% |
| 2025-11-27 | 6.46 | 6.57 | 0.08 | 1.23% | 6.45 | 6.73 | 444421 | 29477 | 3.35% |
| 2025-11-26 | 6.40 | 6.49 | 0.08 | 1.25% | 6.38 | 6.55 | 239704 | 15563 | 1.81% |
| 2025-11-25 | 6.37 | 6.41 | 0.07 | 1.10% | 6.34 | 6.51 | 195849 | 12638 | 1.47% |
| 2025-11-24 | 6.23 | 6.34 | 0.13 | 2.09% | 6.22 | 6.38 | 178634 | 11259 | 1.35% |
| 2025-11-21 | 6.45 | 6.21 | -0.26 | -4.02% | 6.20 | 6.48 | 266711 | 16819 | 2.01% |
| 2025-11-20 | 6.54 | 6.47 | -0.03 | -0.46% | 6.46 | 6.57 | 118683 | 7717 | 0.89% |
| 2025-11-19 | 6.61 | 6.50 | -0.11 | -1.66% | 6.46 | 6.64 | 213201 | 13928 | 1.61% |
| 2025-11-18 | 6.62 | 6.61 | -0.04 | -0.60% | 6.59 | 6.66 | 208445 | 13791 | 1.57% |
| 2025-11-17 | 6.60 | 6.65 | 0.03 | 0.45% | 6.60 | 6.68 | 179342 | 11900 | 1.35% |
| 2025-11-14 | 6.68 | 6.62 | -0.11 | -1.63% | 6.62 | 6.72 | 240857 | 16076 | 1.81% |
| 2025-11-13 | 6.68 | 6.73 | 0.03 | 0.45% | 6.65 | 6.76 | 224085 | 15043 | 1.69% |
| 2025-11-12 | 6.81 | 6.70 | -0.12 | -1.76% | 6.64 | 6.82 | 303251 | 20353 | 2.28% |
| 2025-11-11 | 6.77 | 6.82 | 0.07 | 1.04% | 6.73 | 6.87 | 427906 | 29215 | 3.22% |
| 2025-11-10 | 6.77 | 6.75 | -0.07 | -1.03% | 6.71 | 6.81 | 376236 | 25396 | 2.83% |
| 2025-11-07 | 6.65 | 6.82 | 0.14 | 2.10% | 6.61 | 6.87 | 574494 | 38828 | 4.33% |
| 2025-11-06 | 6.66 | 6.68 | 0.04 | 0.60% | 6.64 | 6.70 | 203996 | 13617 | 1.54% |
| 2025-11-05 | 6.57 | 6.64 | 0.01 | 0.15% | 6.55 | 6.68 | 217792 | 14435 | 1.64% |
| 2025-11-04 | 6.73 | 6.63 | -0.12 | -1.78% | 6.59 | 6.74 | 224093 | 14896 | 1.69% |
| 2025-11-03 | 6.70 | 6.75 | 0.05 | 0.75% | 6.59 | 6.75 | 306481 | 20440 | 2.31% |
| 2025-10-31 | 6.70 | 6.70 | 0.01 | 0.15% | 6.68 | 6.76 | 228945 | 15374 | 1.72% |
| 2025-10-30 | 6.85 | 6.69 | -0.16 | -2.34% | 6.69 | 6.85 | 349252 | 23554 | 2.63% |
| 2025-10-29 | 6.77 | 6.85 | 0.04 | 0.59% | 6.74 | 6.89 | 319301 | 21755 | 2.40% |
| 2025-10-28 | 6.74 | 6.81 | 0.06 | 0.89% | 6.69 | 6.87 | 374281 | 25505 | 2.82% |
| 2025-10-27 | 6.75 | 6.75 | 0.05 | 0.75% | 6.68 | 6.79 | 312591 | 21054 | 2.35% |
| 2025-10-24 | 6.66 | 6.70 | 0.05 | 0.75% | 6.63 | 6.72 | 302773 | 20247 | 2.28% |
| 2025-10-23 | 6.62 | 6.65 | 0.03 | 0.45% | 6.51 | 6.65 | 244888 | 16088 | 1.84% |
| 2025-10-22 | 6.62 | 6.62 | -0.02 | -0.30% | 6.56 | 6.67 | 207224 | 13708 | 1.56% |
| 2025-10-21 | 6.53 | 6.64 | 0.11 | 1.68% | 6.50 | 6.65 | 276393 | 18251 | 2.08% |
| 2025-10-20 | 6.51 | 6.53 | 0.11 | 1.71% | 6.49 | 6.66 | 264188 | 17326 | 1.99% |
| 2025-10-17 | 6.61 | 6.42 | -0.19 | -2.87% | 6.41 | 6.65 | 315056 | 20522 | 2.37% |
| 2025-10-16 | 6.72 | 6.61 | -0.13 | -1.93% | 6.58 | 6.72 | 267710 | 17770 | 2.02% |
| 2025-10-15 | 6.65 | 6.74 | 0.10 | 1.51% | 6.57 | 6.74 | 349306 | 23233 | 2.63% |
| 2025-10-14 | 6.86 | 6.64 | -0.20 | -2.92% | 6.63 | 6.89 | 539460 | 36392 | 4.06% |
| 2025-10-13 | 6.68 | 6.84 | -0.12 | -1.72% | 6.61 | 6.87 | 553615 | 37481 | 4.17% |
| 2025-10-10 | 7.12 | 6.96 | -0.21 | -2.93% | 6.92 | 7.12 | 707326 | 49513 | 5.33% |
| 2025-10-09 | 7.18 | 7.17 | -0.02 | -0.28% | 7.13 | 7.26 | 846303 | 60848 | 6.37% |
| 2025-09-30 | 7.37 | 7.19 | -0.14 | -1.91% | 7.16 | 7.45 | 976845 | 70738 | 7.36% |
| 2025-09-29 | 7.19 | 7.33 | 0.11 | 1.52% | 6.98 | 7.48 | 1702327 | 123207 | 12.82% |
| 2025-09-26 | 6.72 | 7.22 | 0.56 | 8.41% | 6.72 | 7.75 | 2227895 | 160456 | 16.78% |
| 2025-09-25 | 6.71 | 6.66 | -0.09 | -1.33% | 6.63 | 6.78 | 365864 | 24466 | 2.76% |
| 2025-09-24 | 6.51 | 6.75 | 0.19 | 2.90% | 6.48 | 6.76 | 528130 | 35106 | 3.98% |
| 2025-09-23 | 6.79 | 6.56 | -0.23 | -3.39% | 6.36 | 6.79 | 632448 | 41232 | 4.76% |
| 2025-09-22 | 6.75 | 6.79 | 0.04 | 0.59% | 6.73 | 6.83 | 352919 | 23906 | 2.66% |
| 2025-09-19 | 6.85 | 6.75 | -0.09 | -1.32% | 6.73 | 6.93 | 457614 | 31219 | 3.45% |
| 2025-09-18 | 7.03 | 6.84 | -0.24 | -3.39% | 6.77 | 7.08 | 784608 | 54553 | 5.91% |
| 2025-09-17 | 6.98 | 7.08 | 0.09 | 1.29% | 6.94 | 7.17 | 675810 | 47895 | 5.09% |
| 2025-09-16 | 6.95 | 6.99 | 0.06 | 0.87% | 6.80 | 7.04 | 636358 | 44154 | 4.79% |
| 2025-09-15 | 7.06 | 6.93 | -0.10 | -1.42% | 6.91 | 7.08 | 506903 | 35252 | 3.82% |
| 2025-09-12 | 7.09 | 7.03 | -0.12 | -1.68% | 7.01 | 7.24 | 745364 | 52792 | 5.61% |
| 2025-09-11 | 7.07 | 7.15 | 0.08 | 1.13% | 6.93 | 7.19 | 867174 | 61414 | 6.53% |
| 2025-09-10 | 7.29 | 7.07 | -0.22 | -3.02% | 7.06 | 7.37 | 920747 | 66014 | 6.93% |
| 2025-09-09 | 7.34 | 7.29 | -0.15 | -2.02% | 7.23 | 7.43 | 995275 | 72631 | 7.49% |
| 2025-09-08 | 7.06 | 7.44 | 0.32 | 4.49% | 6.99 | 7.45 | 1660536 | 119697 | 12.50% |