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 | 6.80 | -0.05 | -0.73% | 6.78 | 6.87 | 433623 | 29564 | 0.28% |
| 2025-12-15 | 6.80 | 6.85 | 0.07 | 1.03% | 6.79 | 6.87 | 529662 | 36250 | 0.34% |
| 2025-12-12 | 6.80 | 6.78 | -0.02 | -0.29% | 6.76 | 6.83 | 709526 | 48227 | 0.46% |
| 2025-12-11 | 6.83 | 6.80 | -0.03 | -0.44% | 6.79 | 6.85 | 447087 | 30470 | 0.29% |
| 2025-12-10 | 6.87 | 6.83 | -0.04 | -0.58% | 6.80 | 6.89 | 502089 | 34283 | 0.33% |
| 2025-12-09 | 6.95 | 6.87 | -0.07 | -1.01% | 6.87 | 6.95 | 407109 | 28104 | 0.26% |
| 2025-12-08 | 6.87 | 6.94 | 0.09 | 1.31% | 6.86 | 6.97 | 705487 | 48848 | 0.46% |
| 2025-12-05 | 6.90 | 6.85 | -0.05 | -0.72% | 6.83 | 6.93 | 618442 | 42446 | 0.40% |
| 2025-12-04 | 6.97 | 6.90 | -0.07 | -1.00% | 6.89 | 6.99 | 751210 | 52053 | 0.49% |
| 2025-12-03 | 7.00 | 6.97 | -0.03 | -0.43% | 6.96 | 7.04 | 647188 | 45326 | 0.42% |
| 2025-12-02 | 7.00 | 7.00 | -0.01 | -0.14% | 6.97 | 7.03 | 486259 | 34027 | 0.32% |
| 2025-12-01 | 6.93 | 7.01 | 0.08 | 1.15% | 6.92 | 7.05 | 922313 | 64480 | 0.60% |
| 2025-11-28 | 6.99 | 6.93 | -0.07 | -1.00% | 6.93 | 7.00 | 692665 | 48121 | 0.45% |
| 2025-11-27 | 6.99 | 7.00 | 0.00 | 0.00% | 6.94 | 7.03 | 485711 | 33922 | 0.32% |
| 2025-11-26 | 7.06 | 7.00 | -0.06 | -0.85% | 6.98 | 7.09 | 596301 | 41853 | 0.39% |
| 2025-11-25 | 6.94 | 7.06 | 0.13 | 1.88% | 6.90 | 7.06 | 872527 | 60965 | 0.57% |
| 2025-11-24 | 7.01 | 6.93 | -0.06 | -0.86% | 6.92 | 7.04 | 894632 | 62326 | 0.58% |
| 2025-11-21 | 7.11 | 6.99 | -0.12 | -1.69% | 6.98 | 7.15 | 1012485 | 71624 | 0.66% |
| 2025-11-20 | 6.97 | 7.11 | 0.13 | 1.86% | 6.96 | 7.17 | 1373220 | 97509 | 0.89% |
| 2025-11-19 | 6.93 | 6.98 | 0.05 | 0.72% | 6.92 | 7.00 | 701465 | 48889 | 0.46% |
| 2025-11-18 | 6.99 | 6.93 | -0.05 | -0.72% | 6.91 | 7.00 | 522869 | 36333 | 0.34% |
| 2025-11-17 | 7.01 | 6.98 | -0.03 | -0.43% | 6.94 | 7.03 | 664931 | 46354 | 0.43% |
| 2025-11-14 | 6.98 | 7.01 | 0.03 | 0.43% | 6.97 | 7.06 | 786066 | 55276 | 0.51% |
| 2025-11-13 | 7.02 | 6.98 | -0.03 | -0.43% | 6.93 | 7.05 | 720322 | 50234 | 0.47% |
| 2025-11-12 | 7.01 | 7.01 | 0.02 | 0.29% | 7.00 | 7.08 | 771922 | 54311 | 0.50% |
| 2025-11-11 | 6.98 | 6.99 | 0.00 | 0.00% | 6.97 | 7.03 | 501973 | 35130 | 0.33% |
| 2025-11-10 | 6.93 | 6.99 | 0.05 | 0.72% | 6.91 | 6.99 | 618497 | 43037 | 0.40% |
| 2025-11-07 | 6.94 | 6.94 | 0.00 | 0.00% | 6.92 | 7.01 | 756525 | 52660 | 0.49% |
| 2025-11-06 | 6.95 | 6.94 | -0.02 | -0.29% | 6.91 | 6.99 | 569660 | 39598 | 0.37% |
| 2025-11-05 | 6.99 | 6.96 | -0.03 | -0.43% | 6.92 | 7.01 | 638685 | 44512 | 0.42% |
| 2025-11-04 | 6.90 | 6.99 | 0.10 | 1.45% | 6.88 | 7.00 | 811629 | 56545 | 0.53% |
| 2025-11-03 | 6.80 | 6.89 | 0.08 | 1.17% | 6.80 | 6.91 | 793659 | 54500 | 0.52% |
| 2025-10-31 | 6.82 | 6.81 | 0.00 | 0.00% | 6.76 | 6.84 | 670585 | 45608 | 0.44% |
| 2025-10-30 | 6.81 | 6.81 | -0.01 | -0.15% | 6.81 | 6.87 | 720802 | 49318 | 0.47% |
| 2025-10-29 | 6.91 | 6.82 | -0.09 | -1.30% | 6.79 | 6.92 | 811953 | 55394 | 0.53% |
| 2025-10-28 | 6.99 | 6.91 | -0.07 | -1.00% | 6.88 | 7.02 | 946652 | 65544 | 0.62% |
| 2025-10-27 | 7.02 | 6.98 | -0.04 | -0.57% | 6.89 | 7.03 | 1074038 | 74869 | 0.70% |
| 2025-10-24 | 7.01 | 7.02 | 0.02 | 0.29% | 6.98 | 7.13 | 1434026 | 101184 | 0.93% |
| 2025-10-23 | 6.97 | 7.00 | 0.04 | 0.57% | 6.91 | 7.05 | 908445 | 63411 | 0.59% |
| 2025-10-22 | 6.86 | 6.96 | 0.10 | 1.46% | 6.85 | 6.97 | 886473 | 61380 | 0.58% |
| 2025-10-21 | 6.83 | 6.86 | 0.02 | 0.29% | 6.80 | 6.88 | 800646 | 54803 | 0.52% |
| 2025-10-20 | 6.80 | 6.84 | 0.04 | 0.59% | 6.69 | 6.84 | 938456 | 63594 | 0.61% |
| 2025-10-17 | 6.85 | 6.80 | -0.05 | -0.73% | 6.78 | 6.89 | 1031748 | 70615 | 0.67% |
| 2025-10-16 | 6.77 | 6.85 | 0.07 | 1.03% | 6.76 | 6.86 | 1154588 | 78625 | 0.75% |
| 2025-10-15 | 6.73 | 6.78 | 0.04 | 0.59% | 6.70 | 6.79 | 1202984 | 81130 | 0.78% |
| 2025-10-14 | 6.59 | 6.74 | 0.13 | 1.97% | 6.54 | 6.77 | 1670449 | 111668 | 1.09% |
| 2025-10-13 | 6.50 | 6.61 | 0.05 | 0.76% | 6.43 | 6.63 | 1483911 | 96976 | 0.96% |
| 2025-10-10 | 6.54 | 6.56 | 0.03 | 0.46% | 6.52 | 6.69 | 2303434 | 151868 | 1.50% |
| 2025-10-09 | 6.58 | 6.53 | -0.05 | -0.76% | 6.51 | 6.60 | 2296534 | 150160 | 1.49% |
| 2025-09-30 | 6.67 | 6.58 | -0.09 | -1.35% | 6.53 | 6.67 | 1237626 | 81593 | 0.80% |
| 2025-09-29 | 6.73 | 6.67 | -0.06 | -0.89% | 6.64 | 6.74 | 881070 | 58869 | 0.57% |
| 2025-09-26 | 6.72 | 6.73 | 0.00 | 0.00% | 6.65 | 6.75 | 594676 | 39853 | 0.39% |
| 2025-09-25 | 6.80 | 6.73 | -0.07 | -1.03% | 6.71 | 6.80 | 740805 | 49887 | 0.48% |
| 2025-09-24 | 6.85 | 6.80 | -0.04 | -0.58% | 6.79 | 6.90 | 917016 | 62621 | 0.60% |
| 2025-09-23 | 6.79 | 6.84 | 0.07 | 1.03% | 6.73 | 6.86 | 1126529 | 76692 | 0.73% |
| 2025-09-22 | 6.81 | 6.77 | -0.04 | -0.59% | 6.75 | 6.84 | 492060 | 33379 | 0.32% |
| 2025-09-19 | 6.82 | 6.81 | 0.00 | 0.00% | 6.76 | 6.87 | 794226 | 54116 | 0.52% |
| 2025-09-18 | 6.94 | 6.81 | -0.11 | -1.59% | 6.79 | 6.95 | 1060368 | 72780 | 0.69% |
| 2025-09-17 | 6.98 | 6.92 | -0.06 | -0.86% | 6.91 | 7.00 | 916230 | 63706 | 0.60% |
| 2025-09-16 | 7.11 | 6.98 | -0.13 | -1.83% | 6.96 | 7.16 | 1360666 | 95767 | 0.88% |
| 2025-09-15 | 7.16 | 7.11 | -0.06 | -0.84% | 7.04 | 7.22 | 952351 | 67831 | 0.62% |
| 2025-09-12 | 7.30 | 7.17 | -0.14 | -1.92% | 7.16 | 7.32 | 1022174 | 73742 | 0.66% |
| 2025-09-11 | 7.26 | 7.31 | 0.05 | 0.69% | 7.22 | 7.32 | 516602 | 37545 | 0.34% |
| 2025-09-10 | 7.27 | 7.26 | -0.02 | -0.27% | 7.24 | 7.31 | 418773 | 30431 | 0.27% |
| 2025-09-09 | 7.26 | 7.28 | 0.01 | 0.14% | 7.23 | 7.29 | 490143 | 35589 | 0.32% |
| 2025-09-08 | 7.31 | 7.27 | -0.07 | -0.95% | 7.24 | 7.38 | 862739 | 62851 | 0.56% |