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 | 6.60 | 6.55 | -0.06 | -0.91% | 6.45 | 6.60 | 58956 | 3844 | 1.78% |
| 2025-12-15 | 6.58 | 6.61 | 0.01 | 0.15% | 6.52 | 6.66 | 52363 | 3457 | 1.58% |
| 2025-12-12 | 6.63 | 6.60 | -0.08 | -1.20% | 6.57 | 6.75 | 91539 | 6067 | 2.77% |
| 2025-12-11 | 6.80 | 6.68 | -0.13 | -1.91% | 6.65 | 6.85 | 95606 | 6414 | 2.89% |
| 2025-12-10 | 6.96 | 6.81 | -0.19 | -2.71% | 6.78 | 7.07 | 83186 | 5735 | 2.52% |
| 2025-12-09 | 7.00 | 7.00 | 0.00 | 0.00% | 6.89 | 7.06 | 73053 | 5106 | 2.21% |
| 2025-12-08 | 7.05 | 7.00 | -0.01 | -0.14% | 6.96 | 7.09 | 64570 | 4529 | 1.95% |
| 2025-12-05 | 6.84 | 7.01 | 0.24 | 3.55% | 6.75 | 7.03 | 82224 | 5672 | 2.49% |
| 2025-12-04 | 6.90 | 6.77 | -0.17 | -2.45% | 6.73 | 6.94 | 69486 | 4733 | 2.10% |
| 2025-12-03 | 7.01 | 6.94 | -0.07 | -1.00% | 6.89 | 7.04 | 58618 | 4069 | 1.77% |
| 2025-12-02 | 7.05 | 7.01 | -0.02 | -0.28% | 6.96 | 7.05 | 44155 | 3093 | 1.34% |
| 2025-12-01 | 6.95 | 7.03 | 0.07 | 1.01% | 6.95 | 7.10 | 75409 | 5319 | 2.28% |
| 2025-11-28 | 6.90 | 6.96 | 0.05 | 0.72% | 6.81 | 7.00 | 85539 | 5916 | 2.59% |
| 2025-11-27 | 6.72 | 6.91 | 0.21 | 3.13% | 6.71 | 6.96 | 95533 | 6545 | 2.89% |
| 2025-11-26 | 6.79 | 6.70 | -0.12 | -1.76% | 6.70 | 6.91 | 77685 | 5268 | 2.35% |
| 2025-11-25 | 6.76 | 6.82 | 0.12 | 1.79% | 6.69 | 6.88 | 72530 | 4942 | 2.19% |
| 2025-11-24 | 6.69 | 6.70 | 0.06 | 0.90% | 6.61 | 6.79 | 95250 | 6371 | 2.88% |
| 2025-11-21 | 7.00 | 6.64 | -0.43 | -6.08% | 6.60 | 7.11 | 166437 | 11263 | 5.03% |
| 2025-11-20 | 7.15 | 7.07 | 0.01 | 0.14% | 6.97 | 7.17 | 81937 | 5793 | 2.48% |
| 2025-11-19 | 7.17 | 7.06 | -0.11 | -1.53% | 7.03 | 7.26 | 86657 | 6161 | 2.62% |
| 2025-11-18 | 7.28 | 7.17 | -0.09 | -1.24% | 7.12 | 7.28 | 96307 | 6901 | 2.91% |
| 2025-11-17 | 7.26 | 7.26 | 0.01 | 0.14% | 7.20 | 7.30 | 70069 | 5075 | 2.12% |
| 2025-11-14 | 7.28 | 7.25 | -0.05 | -0.68% | 7.24 | 7.43 | 104256 | 7631 | 3.15% |
| 2025-11-13 | 7.26 | 7.30 | 0.04 | 0.55% | 7.18 | 7.41 | 127853 | 9314 | 3.87% |
| 2025-11-12 | 7.37 | 7.26 | -0.12 | -1.63% | 7.22 | 7.45 | 138381 | 10090 | 4.18% |
| 2025-11-11 | 7.21 | 7.38 | 0.21 | 2.93% | 7.17 | 7.41 | 175337 | 12838 | 5.30% |
| 2025-11-10 | 7.13 | 7.17 | 0.06 | 0.84% | 7.09 | 7.19 | 99226 | 7087 | 3.00% |
| 2025-11-07 | 7.10 | 7.11 | -0.01 | -0.14% | 7.03 | 7.26 | 133335 | 9476 | 4.03% |
| 2025-11-06 | 6.94 | 7.12 | 0.18 | 2.59% | 6.87 | 7.24 | 241121 | 17046 | 7.29% |
| 2025-11-05 | 6.88 | 6.94 | 0.06 | 0.87% | 6.82 | 6.98 | 88070 | 6086 | 2.66% |
| 2025-11-04 | 6.80 | 6.88 | 0.07 | 1.03% | 6.77 | 6.88 | 79507 | 5436 | 2.40% |
| 2025-11-03 | 6.77 | 6.81 | 0.04 | 0.59% | 6.74 | 6.84 | 69058 | 4693 | 2.09% |
| 2025-10-31 | 6.66 | 6.77 | 0.11 | 1.65% | 6.66 | 6.78 | 83849 | 5642 | 2.54% |
| 2025-10-30 | 6.70 | 6.66 | -0.06 | -0.89% | 6.63 | 6.76 | 81422 | 5445 | 2.46% |
| 2025-10-29 | 6.88 | 6.72 | -0.18 | -2.61% | 6.56 | 6.88 | 150427 | 10030 | 4.55% |
| 2025-10-28 | 6.89 | 6.90 | -0.01 | -0.14% | 6.81 | 6.99 | 97253 | 6697 | 2.94% |
| 2025-10-27 | 6.92 | 6.91 | -0.04 | -0.58% | 6.83 | 7.03 | 68068 | 4704 | 2.06% |
| 2025-10-24 | 6.99 | 6.95 | -0.03 | -0.43% | 6.92 | 7.10 | 90312 | 6314 | 2.73% |
| 2025-10-23 | 6.92 | 6.98 | 0.08 | 1.16% | 6.85 | 6.98 | 103353 | 7142 | 3.13% |
| 2025-10-22 | 6.90 | 6.90 | -0.02 | -0.29% | 6.87 | 6.99 | 75371 | 5223 | 2.28% |
| 2025-10-21 | 6.81 | 6.92 | 0.16 | 2.37% | 6.73 | 6.92 | 97343 | 6668 | 2.94% |
| 2025-10-20 | 6.79 | 6.76 | 0.06 | 0.90% | 6.71 | 6.83 | 73393 | 4969 | 2.22% |
| 2025-10-17 | 6.74 | 6.70 | -0.05 | -0.74% | 6.65 | 6.81 | 66624 | 4482 | 2.01% |
| 2025-10-16 | 6.81 | 6.75 | -0.06 | -0.88% | 6.69 | 6.85 | 53463 | 3615 | 1.62% |
| 2025-10-15 | 6.71 | 6.81 | 0.08 | 1.19% | 6.68 | 6.84 | 76928 | 5220 | 2.33% |
| 2025-10-14 | 6.88 | 6.73 | -0.04 | -0.59% | 6.69 | 6.88 | 91913 | 6231 | 2.78% |
| 2025-10-13 | 6.50 | 6.77 | 0.01 | 0.15% | 6.48 | 6.80 | 118882 | 7959 | 3.60% |
| 2025-10-10 | 6.70 | 6.76 | 0.04 | 0.60% | 6.66 | 6.85 | 98312 | 6671 | 2.97% |
| 2025-10-09 | 6.70 | 6.72 | 0.02 | 0.30% | 6.62 | 6.74 | 102193 | 6828 | 3.09% |
| 2025-09-30 | 6.71 | 6.70 | 0.02 | 0.30% | 6.62 | 6.78 | 65023 | 4362 | 1.97% |
| 2025-09-29 | 6.55 | 6.68 | 0.13 | 1.98% | 6.38 | 6.71 | 81360 | 5378 | 2.46% |
| 2025-09-26 | 6.55 | 6.55 | -0.02 | -0.30% | 6.47 | 6.63 | 68763 | 4516 | 2.08% |
| 2025-09-25 | 6.65 | 6.57 | -0.08 | -1.20% | 6.55 | 6.72 | 80519 | 5327 | 2.43% |
| 2025-09-24 | 6.38 | 6.65 | 0.22 | 3.42% | 6.36 | 6.71 | 126162 | 8317 | 3.82% |
| 2025-09-23 | 6.57 | 6.43 | -0.14 | -2.13% | 6.21 | 6.59 | 139626 | 8881 | 4.22% |
| 2025-09-22 | 6.72 | 6.57 | -0.17 | -2.52% | 6.49 | 6.76 | 145461 | 9587 | 4.40% |
| 2025-09-19 | 6.84 | 6.74 | -0.04 | -0.59% | 6.64 | 6.84 | 153592 | 10321 | 4.64% |
| 2025-09-18 | 7.19 | 6.78 | -0.42 | -5.83% | 6.73 | 7.19 | 241814 | 16778 | 7.31% |
| 2025-09-17 | 7.10 | 7.20 | 0.17 | 2.42% | 7.03 | 7.49 | 287436 | 20855 | 8.69% |
| 2025-09-16 | 7.00 | 7.03 | 0.03 | 0.43% | 6.93 | 7.04 | 101531 | 7109 | 3.07% |
| 2025-09-15 | 6.91 | 7.00 | 0.07 | 1.01% | 6.86 | 7.06 | 94344 | 6568 | 2.85% |
| 2025-09-12 | 6.91 | 6.93 | 0.02 | 0.29% | 6.85 | 6.96 | 82746 | 5706 | 2.50% |
| 2025-09-11 | 6.90 | 6.91 | 0.03 | 0.44% | 6.78 | 7.04 | 116611 | 8045 | 3.53% |
| 2025-09-10 | 6.87 | 6.88 | 0.03 | 0.44% | 6.83 | 6.95 | 75554 | 5199 | 2.28% |
| 2025-09-09 | 6.86 | 6.85 | -0.04 | -0.58% | 6.75 | 6.93 | 90986 | 6224 | 2.75% |
| 2025-09-08 | 6.67 | 6.89 | 0.20 | 2.99% | 6.63 | 6.90 | 155115 | 10573 | 4.69% |