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 | 6.90 | 6.56 | -0.41 | -5.88% | 6.55 | 6.94 | 395876 | 26449 | 8.39% |
| 2025-12-15 | 7.32 | 6.97 | -0.50 | -6.69% | 6.94 | 7.39 | 540209 | 38238 | 11.46% |
| 2025-12-12 | 7.37 | 7.47 | 0.08 | 1.08% | 7.33 | 7.70 | 553134 | 41822 | 11.73% |
| 2025-12-11 | 7.61 | 7.39 | -0.24 | -3.15% | 7.22 | 7.61 | 500309 | 36779 | 10.61% |
| 2025-12-10 | 7.42 | 7.63 | 0.14 | 1.87% | 7.38 | 7.76 | 555704 | 42168 | 11.78% |
| 2025-12-09 | 7.48 | 7.49 | 0.00 | 0.00% | 7.36 | 7.68 | 486569 | 36425 | 10.32% |
| 2025-12-08 | 7.13 | 7.49 | 0.33 | 4.61% | 7.09 | 7.52 | 571476 | 42191 | 12.12% |
| 2025-12-05 | 7.03 | 7.16 | 0.11 | 1.56% | 6.90 | 7.24 | 337743 | 24036 | 7.16% |
| 2025-12-04 | 7.37 | 7.05 | -0.42 | -5.62% | 7.00 | 7.37 | 464625 | 33252 | 9.85% |
| 2025-12-03 | 7.25 | 7.47 | 0.19 | 2.61% | 7.15 | 7.57 | 665091 | 49446 | 14.10% |
| 2025-12-02 | 7.12 | 7.28 | 0.12 | 1.68% | 7.08 | 7.45 | 533667 | 39076 | 11.32% |
| 2025-12-01 | 6.97 | 7.16 | 0.14 | 1.99% | 6.94 | 7.32 | 362526 | 25750 | 7.69% |
| 2025-11-28 | 7.23 | 7.02 | -0.20 | -2.77% | 6.99 | 7.23 | 353895 | 25027 | 7.50% |
| 2025-11-27 | 7.09 | 7.22 | 0.13 | 1.83% | 6.88 | 7.22 | 515776 | 36297 | 10.94% |
| 2025-11-26 | 7.33 | 7.09 | -0.34 | -4.58% | 7.04 | 7.34 | 634633 | 45583 | 13.46% |
| 2025-11-25 | 7.10 | 7.43 | 0.28 | 3.92% | 7.02 | 7.57 | 852311 | 62261 | 18.07% |
| 2025-11-24 | 7.12 | 7.15 | 0.12 | 1.71% | 6.92 | 7.28 | 604209 | 42867 | 12.81% |
| 2025-11-21 | 6.82 | 7.03 | 0.08 | 1.15% | 6.81 | 7.25 | 632855 | 44456 | 13.42% |
| 2025-11-20 | 7.05 | 6.95 | -0.18 | -2.52% | 6.92 | 7.17 | 421640 | 29534 | 8.94% |
| 2025-11-19 | 6.76 | 7.13 | 0.32 | 4.70% | 6.70 | 7.13 | 700024 | 49055 | 14.84% |
| 2025-11-18 | 6.89 | 6.81 | -0.16 | -2.30% | 6.74 | 6.95 | 340160 | 23160 | 7.21% |
| 2025-11-17 | 6.94 | 6.97 | 0.19 | 2.80% | 6.82 | 7.11 | 483542 | 33685 | 10.25% |
| 2025-11-14 | 6.78 | 6.78 | -0.06 | -0.88% | 6.78 | 6.87 | 372829 | 25408 | 7.91% |
| 2025-11-13 | 6.70 | 6.84 | 0.24 | 3.64% | 6.70 | 6.95 | 673194 | 46091 | 14.28% |
| 2025-11-12 | 6.58 | 6.60 | 0.02 | 0.30% | 6.38 | 6.65 | 354642 | 23087 | 7.52% |
| 2025-11-11 | 6.56 | 6.58 | 0.01 | 0.15% | 6.52 | 6.62 | 199719 | 13135 | 4.24% |
| 2025-11-10 | 6.47 | 6.57 | 0.10 | 1.55% | 6.42 | 6.59 | 191862 | 12547 | 4.07% |
| 2025-11-07 | 6.51 | 6.47 | -0.06 | -0.92% | 6.46 | 6.56 | 155992 | 10127 | 3.31% |
| 2025-11-06 | 6.61 | 6.53 | -0.09 | -1.36% | 6.48 | 6.64 | 229139 | 14939 | 4.86% |
| 2025-11-05 | 6.45 | 6.62 | 0.11 | 1.69% | 6.42 | 6.63 | 210088 | 13829 | 4.46% |
| 2025-11-04 | 6.52 | 6.51 | -0.02 | -0.31% | 6.44 | 6.55 | 159759 | 10363 | 3.39% |
| 2025-11-03 | 6.44 | 6.53 | 0.10 | 1.56% | 6.44 | 6.53 | 152034 | 9874 | 3.22% |
| 2025-10-31 | 6.37 | 6.43 | 0.06 | 0.94% | 6.37 | 6.47 | 161054 | 10365 | 3.42% |
| 2025-10-30 | 6.50 | 6.37 | -0.13 | -2.00% | 6.36 | 6.54 | 228301 | 14636 | 4.84% |
| 2025-10-29 | 6.66 | 6.50 | -0.21 | -3.13% | 6.40 | 6.66 | 310078 | 20084 | 6.58% |
| 2025-10-28 | 6.63 | 6.71 | 0.08 | 1.21% | 6.61 | 6.78 | 264737 | 17761 | 5.61% |
| 2025-10-27 | 6.74 | 6.63 | -0.11 | -1.63% | 6.61 | 6.74 | 254116 | 16895 | 5.39% |
| 2025-10-24 | 6.74 | 6.74 | 0.00 | 0.00% | 6.67 | 6.80 | 362368 | 24383 | 7.68% |
| 2025-10-23 | 6.57 | 6.74 | 0.15 | 2.28% | 6.57 | 6.78 | 393040 | 26290 | 8.33% |
| 2025-10-22 | 6.58 | 6.59 | -0.02 | -0.30% | 6.56 | 6.66 | 207927 | 13732 | 4.41% |
| 2025-10-21 | 6.43 | 6.61 | 0.17 | 2.64% | 6.35 | 6.62 | 284629 | 18573 | 6.04% |
| 2025-10-20 | 6.37 | 6.44 | 0.14 | 2.22% | 6.34 | 6.47 | 189745 | 12163 | 4.02% |
| 2025-10-17 | 6.47 | 6.30 | -0.21 | -3.23% | 6.28 | 6.52 | 240187 | 15306 | 5.09% |
| 2025-10-16 | 6.59 | 6.51 | -0.12 | -1.81% | 6.47 | 6.63 | 241550 | 15803 | 5.12% |
| 2025-10-15 | 6.54 | 6.63 | 0.01 | 0.15% | 6.44 | 6.64 | 260311 | 17049 | 5.52% |
| 2025-10-14 | 6.51 | 6.62 | 0.10 | 1.53% | 6.51 | 6.72 | 425390 | 28180 | 9.02% |
| 2025-10-13 | 6.31 | 6.52 | -0.05 | -0.76% | 6.21 | 6.52 | 271410 | 17421 | 5.76% |
| 2025-10-10 | 6.51 | 6.57 | 0.02 | 0.31% | 6.48 | 6.64 | 293039 | 19291 | 6.21% |
| 2025-10-09 | 6.50 | 6.55 | 0.11 | 1.71% | 6.37 | 6.58 | 292906 | 18961 | 6.21% |
| 2025-09-30 | 6.60 | 6.44 | -0.15 | -2.28% | 6.44 | 6.62 | 310635 | 20199 | 6.59% |
| 2025-09-29 | 6.58 | 6.59 | 0.02 | 0.30% | 6.43 | 6.63 | 303989 | 19894 | 6.45% |
| 2025-09-26 | 6.67 | 6.57 | -0.19 | -2.81% | 6.53 | 6.72 | 443471 | 29313 | 9.40% |
| 2025-09-25 | 6.98 | 6.76 | -0.40 | -5.59% | 6.73 | 7.06 | 702922 | 47907 | 14.91% |
| 2025-09-24 | 7.00 | 7.16 | -0.08 | -1.10% | 6.90 | 7.39 | 941754 | 67231 | 19.97% |
| 2025-09-23 | 6.81 | 7.24 | 0.35 | 5.08% | 6.73 | 7.89 | 1188556 | 86286 | 25.20% |
| 2025-09-22 | 6.71 | 6.89 | 0.24 | 3.61% | 6.56 | 6.98 | 835176 | 56933 | 17.71% |
| 2025-09-19 | 6.51 | 6.65 | 0.36 | 5.72% | 6.51 | 7.20 | 821678 | 55814 | 17.42% |
| 2025-09-18 | 6.53 | 6.29 | -0.24 | -3.68% | 6.23 | 6.56 | 364425 | 23380 | 7.73% |
| 2025-09-17 | 6.67 | 6.53 | -0.21 | -3.12% | 6.50 | 6.71 | 463336 | 30337 | 9.83% |
| 2025-09-16 | 6.66 | 6.74 | 0.19 | 2.90% | 6.57 | 6.89 | 765790 | 51636 | 16.24% |
| 2025-09-15 | 6.27 | 6.55 | 0.29 | 4.63% | 6.21 | 6.58 | 462285 | 29862 | 9.80% |
| 2025-09-12 | 6.30 | 6.26 | -0.04 | -0.63% | 6.26 | 6.38 | 126119 | 7959 | 2.67% |
| 2025-09-11 | 6.22 | 6.30 | 0.07 | 1.12% | 6.13 | 6.32 | 127052 | 7913 | 2.69% |
| 2025-09-10 | 6.22 | 6.23 | 0.02 | 0.32% | 6.21 | 6.28 | 88195 | 5497 | 1.87% |
| 2025-09-09 | 6.33 | 6.21 | -0.13 | -2.05% | 6.18 | 6.33 | 112671 | 7040 | 2.39% |
| 2025-09-08 | 6.25 | 6.34 | 0.07 | 1.12% | 6.25 | 6.34 | 133325 | 8409 | 2.83% |