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 | 6.84 | 6.62 | -0.22 | -3.22% | 6.61 | 6.84 | 59789 | 3997 | 1.55% |
| 2025-12-15 | 6.85 | 6.84 | 0.00 | 0.00% | 6.61 | 6.94 | 62025 | 4209 | 1.61% |
| 2025-12-12 | 6.94 | 6.84 | -0.06 | -0.87% | 6.80 | 7.02 | 63796 | 4402 | 1.65% |
| 2025-12-11 | 7.10 | 6.90 | -0.18 | -2.54% | 6.88 | 7.11 | 75236 | 5249 | 1.95% |
| 2025-12-10 | 7.18 | 7.08 | -0.11 | -1.53% | 7.05 | 7.19 | 67571 | 4798 | 1.75% |
| 2025-12-09 | 7.16 | 7.19 | 0.03 | 0.42% | 7.12 | 7.24 | 63247 | 4545 | 1.64% |
| 2025-12-08 | 7.15 | 7.16 | 0.04 | 0.56% | 7.12 | 7.24 | 67222 | 4831 | 1.74% |
| 2025-12-05 | 7.04 | 7.12 | 0.10 | 1.42% | 6.94 | 7.14 | 56674 | 3988 | 1.47% |
| 2025-12-04 | 7.12 | 7.02 | -0.10 | -1.40% | 6.95 | 7.13 | 67647 | 4748 | 1.75% |
| 2025-12-03 | 7.32 | 7.12 | -0.23 | -3.13% | 7.07 | 7.35 | 101503 | 7270 | 2.63% |
| 2025-12-02 | 7.40 | 7.35 | -0.05 | -0.68% | 7.27 | 7.40 | 107590 | 7875 | 2.79% |
| 2025-12-01 | 7.43 | 7.40 | -0.18 | -2.37% | 7.26 | 7.45 | 191960 | 14114 | 4.98% |
| 2025-11-28 | 7.37 | 7.58 | 0.17 | 2.29% | 7.23 | 7.59 | 230279 | 17056 | 5.97% |
| 2025-11-27 | 7.07 | 7.41 | 0.34 | 4.81% | 7.00 | 7.45 | 157877 | 11479 | 4.09% |
| 2025-11-26 | 7.23 | 7.07 | -0.16 | -2.21% | 7.06 | 7.30 | 61060 | 4372 | 1.58% |
| 2025-11-25 | 7.13 | 7.23 | 0.10 | 1.40% | 7.10 | 7.27 | 64774 | 4670 | 1.68% |
| 2025-11-24 | 6.95 | 7.13 | 0.20 | 2.89% | 6.90 | 7.14 | 82076 | 5764 | 2.13% |
| 2025-11-21 | 7.05 | 6.93 | -0.22 | -3.08% | 6.89 | 7.23 | 88119 | 6177 | 2.29% |
| 2025-11-20 | 7.25 | 7.15 | -0.01 | -0.14% | 7.02 | 7.25 | 64751 | 4609 | 1.68% |
| 2025-11-19 | 7.40 | 7.16 | -0.24 | -3.24% | 7.15 | 7.44 | 72398 | 5223 | 1.88% |
| 2025-11-18 | 7.43 | 7.40 | -0.03 | -0.40% | 7.31 | 7.43 | 68506 | 5044 | 1.78% |
| 2025-11-17 | 7.25 | 7.43 | 0.25 | 3.48% | 7.15 | 7.50 | 98187 | 7230 | 2.55% |
| 2025-11-14 | 7.15 | 7.18 | -0.03 | -0.42% | 7.15 | 7.30 | 67819 | 4906 | 1.76% |
| 2025-11-13 | 7.28 | 7.21 | -0.05 | -0.69% | 7.15 | 7.30 | 72910 | 5267 | 1.89% |
| 2025-11-12 | 7.30 | 7.26 | -0.04 | -0.55% | 7.21 | 7.33 | 42621 | 3097 | 1.11% |
| 2025-11-11 | 7.30 | 7.30 | 0.00 | 0.00% | 7.24 | 7.35 | 42839 | 3126 | 1.11% |
| 2025-11-10 | 7.20 | 7.30 | 0.10 | 1.39% | 7.19 | 7.33 | 52775 | 3843 | 1.37% |
| 2025-11-07 | 7.21 | 7.20 | -0.02 | -0.28% | 7.13 | 7.27 | 44618 | 3214 | 1.16% |
| 2025-11-06 | 7.31 | 7.22 | -0.11 | -1.50% | 7.21 | 7.36 | 48542 | 3517 | 1.26% |
| 2025-11-05 | 7.20 | 7.33 | 0.08 | 1.10% | 7.17 | 7.42 | 81940 | 5995 | 2.13% |
| 2025-11-04 | 7.22 | 7.25 | 0.00 | 0.00% | 7.14 | 7.28 | 51868 | 3737 | 1.35% |
| 2025-11-03 | 7.10 | 7.25 | 0.19 | 2.69% | 7.07 | 7.25 | 75088 | 5379 | 1.95% |
| 2025-10-31 | 6.96 | 7.06 | 0.14 | 2.02% | 6.89 | 7.11 | 72865 | 5118 | 1.89% |
| 2025-10-30 | 7.01 | 6.92 | -0.08 | -1.14% | 6.86 | 7.04 | 63454 | 4390 | 1.65% |
| 2025-10-29 | 7.20 | 7.00 | -0.23 | -3.18% | 6.97 | 7.20 | 98732 | 6924 | 2.56% |
| 2025-10-28 | 7.20 | 7.23 | 0.04 | 0.56% | 7.14 | 7.27 | 64398 | 4654 | 1.67% |
| 2025-10-27 | 7.22 | 7.19 | 0.04 | 0.56% | 7.09 | 7.25 | 71277 | 5115 | 1.85% |
| 2025-10-24 | 7.17 | 7.15 | -0.01 | -0.14% | 7.11 | 7.27 | 57716 | 4140 | 1.50% |
| 2025-10-23 | 7.09 | 7.16 | 0.08 | 1.13% | 7.05 | 7.16 | 66619 | 4732 | 1.73% |
| 2025-10-22 | 7.10 | 7.08 | -0.02 | -0.28% | 7.03 | 7.16 | 44731 | 3174 | 1.16% |
| 2025-10-21 | 7.00 | 7.10 | 0.15 | 2.16% | 6.94 | 7.10 | 56152 | 3942 | 1.46% |
| 2025-10-20 | 6.89 | 6.95 | 0.18 | 2.66% | 6.84 | 6.95 | 56032 | 3866 | 1.45% |
| 2025-10-17 | 6.90 | 6.77 | -0.14 | -2.03% | 6.75 | 6.94 | 63052 | 4329 | 1.64% |
| 2025-10-16 | 7.07 | 6.91 | -0.12 | -1.71% | 6.88 | 7.07 | 62590 | 4343 | 1.62% |
| 2025-10-15 | 6.96 | 7.03 | 0.07 | 1.01% | 6.90 | 7.08 | 59344 | 4154 | 1.54% |
| 2025-10-14 | 7.08 | 6.96 | -0.12 | -1.69% | 6.90 | 7.20 | 77396 | 5427 | 2.01% |
| 2025-10-13 | 6.97 | 7.08 | -0.03 | -0.42% | 6.71 | 7.09 | 93743 | 6539 | 2.43% |
| 2025-10-10 | 7.18 | 7.11 | -0.09 | -1.25% | 7.11 | 7.26 | 81170 | 5816 | 2.11% |
| 2025-10-09 | 7.32 | 7.20 | -0.06 | -0.83% | 7.17 | 7.36 | 85416 | 6168 | 2.22% |
| 2025-09-30 | 7.25 | 7.26 | 0.04 | 0.55% | 7.20 | 7.32 | 67046 | 4866 | 1.74% |
| 2025-09-29 | 7.26 | 7.22 | -0.04 | -0.55% | 7.08 | 7.32 | 80341 | 5780 | 2.08% |
| 2025-09-26 | 7.32 | 7.26 | -0.08 | -1.09% | 7.22 | 7.41 | 82563 | 6028 | 2.14% |
| 2025-09-25 | 7.45 | 7.34 | -0.14 | -1.87% | 7.32 | 7.52 | 99520 | 7377 | 2.58% |
| 2025-09-24 | 7.31 | 7.48 | 0.13 | 1.77% | 7.25 | 7.49 | 131975 | 9738 | 3.42% |
| 2025-09-23 | 7.68 | 7.35 | -0.33 | -4.30% | 7.14 | 7.70 | 184366 | 13399 | 4.78% |
| 2025-09-22 | 7.85 | 7.68 | -0.17 | -2.17% | 7.54 | 7.90 | 145001 | 11173 | 3.76% |
| 2025-09-19 | 7.97 | 7.85 | -0.17 | -2.12% | 7.75 | 8.06 | 137926 | 10880 | 3.58% |
| 2025-09-18 | 8.39 | 8.02 | -0.37 | -4.41% | 7.93 | 8.53 | 276491 | 22682 | 7.17% |
| 2025-09-17 | 8.23 | 8.39 | 0.09 | 1.08% | 8.15 | 8.48 | 337600 | 28112 | 8.76% |
| 2025-09-16 | 7.47 | 8.30 | 0.85 | 11.41% | 7.38 | 8.56 | 540356 | 44328 | 14.02% |
| 2025-09-15 | 7.39 | 7.45 | 0.07 | 0.95% | 7.30 | 7.48 | 75246 | 5565 | 1.95% |
| 2025-09-12 | 7.36 | 7.38 | 0.02 | 0.27% | 7.30 | 7.43 | 81633 | 6015 | 2.12% |
| 2025-09-11 | 7.22 | 7.36 | 0.13 | 1.80% | 7.11 | 7.38 | 89138 | 6472 | 2.31% |
| 2025-09-10 | 7.21 | 7.23 | 0.05 | 0.70% | 7.16 | 7.44 | 82025 | 5972 | 2.13% |
| 2025-09-09 | 7.34 | 7.18 | -0.15 | -2.05% | 7.17 | 7.36 | 70163 | 5085 | 1.82% |
| 2025-09-08 | 7.37 | 7.33 | -0.02 | -0.27% | 7.24 | 7.41 | 87084 | 6354 | 2.26% |