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 | 6.96 | 7.05 | 0.08 | 1.15% | 6.94 | 7.10 | 386600 | 27140 | 0.29% |
| 2025-12-15 | 6.89 | 6.97 | 0.05 | 0.72% | 6.86 | 7.05 | 272557 | 18984 | 0.20% |
| 2025-12-12 | 6.83 | 6.92 | 0.09 | 1.32% | 6.79 | 7.06 | 471181 | 32693 | 0.35% |
| 2025-12-11 | 6.96 | 6.83 | -0.15 | -2.15% | 6.82 | 7.00 | 424274 | 29289 | 0.31% |
| 2025-12-10 | 6.91 | 6.98 | 0.08 | 1.16% | 6.89 | 7.01 | 257999 | 17958 | 0.19% |
| 2025-12-09 | 7.05 | 6.90 | -0.20 | -2.82% | 6.90 | 7.08 | 255532 | 17765 | 0.19% |
| 2025-12-08 | 7.05 | 7.10 | 0.04 | 0.57% | 6.90 | 7.12 | 491331 | 34500 | 0.36% |
| 2025-12-05 | 7.17 | 7.06 | -0.13 | -1.81% | 7.00 | 7.22 | 351884 | 24891 | 0.26% |
| 2025-12-04 | 7.19 | 7.19 | -0.01 | -0.14% | 7.09 | 7.25 | 368797 | 26420 | 0.27% |
| 2025-12-03 | 7.00 | 7.20 | 0.19 | 2.71% | 6.93 | 7.26 | 627417 | 44863 | 0.47% |
| 2025-12-02 | 6.94 | 7.01 | 0.03 | 0.43% | 6.89 | 7.11 | 453197 | 31778 | 0.34% |
| 2025-12-01 | 6.77 | 6.98 | 0.20 | 2.95% | 6.72 | 7.00 | 561295 | 38703 | 0.42% |
| 2025-11-28 | 6.77 | 6.78 | 0.01 | 0.15% | 6.70 | 6.86 | 515169 | 34966 | 0.38% |
| 2025-11-27 | 6.77 | 6.77 | 0.01 | 0.15% | 6.62 | 6.80 | 514434 | 34608 | 0.38% |
| 2025-11-26 | 6.77 | 6.76 | 0.01 | 0.15% | 6.70 | 6.92 | 732700 | 49763 | 0.54% |
| 2025-11-25 | 6.93 | 6.75 | -0.20 | -2.88% | 6.68 | 6.95 | 784983 | 53104 | 0.58% |
| 2025-11-24 | 7.07 | 6.95 | -0.13 | -1.84% | 6.88 | 7.14 | 690881 | 48075 | 0.51% |
| 2025-11-21 | 7.17 | 7.08 | -0.12 | -1.67% | 7.05 | 7.23 | 551759 | 39346 | 0.44% |
| 2025-11-20 | 7.25 | 7.20 | -0.06 | -0.83% | 7.17 | 7.32 | 379206 | 27454 | 0.30% |
| 2025-11-19 | 7.28 | 7.26 | -0.04 | -0.55% | 7.23 | 7.41 | 472897 | 34542 | 0.37% |
| 2025-11-18 | 7.26 | 7.30 | 0.03 | 0.41% | 7.07 | 7.35 | 546646 | 39629 | 0.43% |
| 2025-11-17 | 7.08 | 7.27 | 0.05 | 0.69% | 6.94 | 7.30 | 776949 | 55546 | 0.61% |
| 2025-11-14 | 7.30 | 7.22 | -0.10 | -1.37% | 7.17 | 7.36 | 291224 | 21097 | 0.23% |
| 2025-11-13 | 7.28 | 7.32 | 0.08 | 1.10% | 7.22 | 7.40 | 456656 | 33397 | 0.36% |
| 2025-11-12 | 7.26 | 7.24 | -0.05 | -0.69% | 7.23 | 7.35 | 369240 | 26882 | 0.29% |
| 2025-11-11 | 7.17 | 7.29 | 0.05 | 0.69% | 7.15 | 7.33 | 410040 | 29693 | 0.32% |
| 2025-11-10 | 6.97 | 7.24 | 0.26 | 3.72% | 6.94 | 7.37 | 934009 | 67316 | 0.74% |
| 2025-11-07 | 6.99 | 6.98 | -0.02 | -0.29% | 6.92 | 7.10 | 399536 | 27945 | 0.32% |
| 2025-11-06 | 6.91 | 7.00 | 0.06 | 0.86% | 6.89 | 7.07 | 424925 | 29713 | 0.34% |
| 2025-11-05 | 6.82 | 6.94 | 0.08 | 1.17% | 6.75 | 6.98 | 381386 | 26322 | 0.30% |
| 2025-11-04 | 6.95 | 6.86 | -0.09 | -1.29% | 6.81 | 7.00 | 467942 | 32238 | 0.37% |
| 2025-11-03 | 6.66 | 6.95 | 0.28 | 4.20% | 6.62 | 6.96 | 884887 | 60627 | 0.70% |
| 2025-10-31 | 6.74 | 6.67 | -0.12 | -1.77% | 6.51 | 6.76 | 983402 | 65548 | 0.78% |
| 2025-10-30 | 6.80 | 6.79 | 0.03 | 0.44% | 6.75 | 6.93 | 540688 | 36921 | 0.43% |
| 2025-10-29 | 6.66 | 6.76 | 0.06 | 0.90% | 6.61 | 6.86 | 666989 | 45053 | 0.53% |
| 2025-10-28 | 6.70 | 6.70 | 0.10 | 1.52% | 6.66 | 6.86 | 927618 | 62576 | 0.73% |
| 2025-10-27 | 6.58 | 6.60 | 0.02 | 0.30% | 6.49 | 6.65 | 431722 | 28386 | 0.34% |
| 2025-10-24 | 6.66 | 6.58 | -0.08 | -1.20% | 6.44 | 6.67 | 804971 | 52604 | 0.64% |
| 2025-10-23 | 6.62 | 6.66 | 0.03 | 0.45% | 6.51 | 6.70 | 608536 | 40330 | 0.48% |
| 2025-10-22 | 6.56 | 6.63 | 0.04 | 0.61% | 6.49 | 6.66 | 632916 | 41599 | 0.50% |
| 2025-10-21 | 6.60 | 6.59 | -0.01 | -0.15% | 6.43 | 6.63 | 1139413 | 74455 | 0.90% |
| 2025-10-20 | 6.23 | 6.60 | 0.39 | 6.28% | 6.20 | 6.66 | 1735921 | 112181 | 1.37% |
| 2025-10-17 | 6.26 | 6.21 | -0.05 | -0.80% | 6.20 | 6.34 | 553154 | 34613 | 0.44% |
| 2025-10-16 | 6.30 | 6.26 | -0.04 | -0.63% | 6.24 | 6.43 | 801408 | 50478 | 0.63% |
| 2025-10-15 | 5.99 | 6.30 | 0.31 | 5.18% | 5.97 | 6.33 | 1435339 | 88926 | 1.13% |
| 2025-10-14 | 5.99 | 5.99 | 0.00 | 0.00% | 5.96 | 6.06 | 585527 | 35171 | 0.46% |
| 2025-10-13 | 5.96 | 5.99 | -0.10 | -1.64% | 5.92 | 6.01 | 510693 | 30465 | 0.40% |
| 2025-10-10 | 6.09 | 6.09 | -0.08 | -1.30% | 6.06 | 6.16 | 640052 | 38986 | 0.51% |
| 2025-10-09 | 5.96 | 6.17 | 0.12 | 1.98% | 5.86 | 6.20 | 1200373 | 72402 | 0.95% |
| 2025-09-30 | 5.94 | 6.05 | 0.10 | 1.68% | 5.90 | 6.08 | 822976 | 49286 | 0.65% |
| 2025-09-29 | 6.00 | 5.95 | -0.08 | -1.33% | 5.88 | 6.01 | 668324 | 39566 | 0.53% |
| 2025-09-26 | 5.95 | 6.03 | 0.07 | 1.17% | 5.89 | 6.03 | 537580 | 32085 | 0.42% |
| 2025-09-25 | 5.96 | 5.96 | -0.02 | -0.33% | 5.92 | 6.01 | 368658 | 21941 | 0.29% |
| 2025-09-24 | 5.96 | 5.98 | 0.00 | 0.00% | 5.91 | 6.00 | 466064 | 27714 | 0.37% |
| 2025-09-23 | 5.99 | 5.98 | -0.03 | -0.50% | 5.87 | 6.00 | 563073 | 33339 | 0.44% |
| 2025-09-22 | 6.01 | 6.01 | 0.00 | 0.00% | 5.91 | 6.03 | 435214 | 25978 | 0.34% |
| 2025-09-19 | 5.95 | 6.01 | 0.02 | 0.33% | 5.93 | 6.02 | 470736 | 28102 | 0.37% |
| 2025-09-18 | 6.21 | 5.99 | -0.24 | -3.85% | 5.93 | 6.23 | 1019543 | 61753 | 0.80% |
| 2025-09-17 | 6.05 | 6.23 | 0.18 | 2.98% | 6.03 | 6.26 | 1246411 | 76957 | 0.98% |
| 2025-09-16 | 6.05 | 6.05 | 0.02 | 0.33% | 6.00 | 6.14 | 770096 | 46619 | 0.61% |
| 2025-09-15 | 6.04 | 6.03 | -0.03 | -0.50% | 6.00 | 6.09 | 347549 | 20967 | 0.27% |
| 2025-09-12 | 6.08 | 6.06 | 0.00 | 0.00% | 6.03 | 6.12 | 523373 | 31785 | 0.41% |
| 2025-09-11 | 6.04 | 6.06 | -0.01 | -0.16% | 5.97 | 6.07 | 467436 | 28129 | 0.37% |
| 2025-09-10 | 6.13 | 6.07 | -0.06 | -0.98% | 6.04 | 6.13 | 387448 | 23503 | 0.31% |
| 2025-09-09 | 6.13 | 6.13 | -0.01 | -0.16% | 6.08 | 6.16 | 479011 | 29326 | 0.38% |
| 2025-09-08 | 5.89 | 6.14 | 0.26 | 4.42% | 5.87 | 6.17 | 1127123 | 68351 | 0.89% |