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 | 6.98 | 6.96 | -0.01 | -0.14% | 6.92 | 7.10 | 203906 | 14279 | 3.18% |
| 2025-12-15 | 6.85 | 6.97 | 0.12 | 1.75% | 6.81 | 7.02 | 224975 | 15633 | 3.51% |
| 2025-12-12 | 6.96 | 6.85 | -0.16 | -2.28% | 6.83 | 7.01 | 257690 | 17802 | 4.02% |
| 2025-12-11 | 7.15 | 7.01 | -0.17 | -2.37% | 6.96 | 7.18 | 257390 | 18094 | 4.01% |
| 2025-12-10 | 7.17 | 7.18 | 0.03 | 0.42% | 7.11 | 7.23 | 268177 | 19245 | 4.18% |
| 2025-12-09 | 7.10 | 7.15 | 0.02 | 0.28% | 7.00 | 7.20 | 250713 | 17831 | 3.91% |
| 2025-12-08 | 7.10 | 7.13 | 0.02 | 0.28% | 7.08 | 7.19 | 218002 | 15542 | 3.40% |
| 2025-12-05 | 6.95 | 7.11 | 0.13 | 1.86% | 6.93 | 7.11 | 227986 | 16087 | 3.55% |
| 2025-12-04 | 7.10 | 6.98 | -0.14 | -1.97% | 6.96 | 7.18 | 250791 | 17628 | 3.91% |
| 2025-12-03 | 7.20 | 7.12 | -0.08 | -1.11% | 7.09 | 7.24 | 351698 | 25125 | 5.48% |
| 2025-12-02 | 6.88 | 7.20 | 0.30 | 4.35% | 6.81 | 7.33 | 659029 | 47076 | 10.27% |
| 2025-12-01 | 6.80 | 6.90 | 0.04 | 0.58% | 6.79 | 6.98 | 236397 | 16344 | 3.68% |
| 2025-11-28 | 6.77 | 6.86 | 0.07 | 1.03% | 6.71 | 6.86 | 240450 | 16290 | 3.75% |
| 2025-11-27 | 6.93 | 6.79 | -0.15 | -2.16% | 6.77 | 6.93 | 329876 | 22501 | 5.14% |
| 2025-11-26 | 7.14 | 6.94 | -0.20 | -2.80% | 6.91 | 7.15 | 437862 | 30677 | 6.82% |
| 2025-11-25 | 7.15 | 7.14 | -0.09 | -1.24% | 7.02 | 7.20 | 517157 | 36683 | 8.06% |
| 2025-11-24 | 7.00 | 7.23 | 0.14 | 1.97% | 7.00 | 7.34 | 676991 | 48735 | 10.55% |
| 2025-11-21 | 6.95 | 7.09 | 0.08 | 1.14% | 6.95 | 7.34 | 821044 | 58743 | 12.79% |
| 2025-11-20 | 7.08 | 7.01 | -0.07 | -0.99% | 6.93 | 7.09 | 291259 | 20387 | 4.54% |
| 2025-11-19 | 7.00 | 7.08 | 0.09 | 1.29% | 6.91 | 7.22 | 363789 | 25696 | 5.67% |
| 2025-11-18 | 7.00 | 6.99 | -0.05 | -0.71% | 6.93 | 7.06 | 189786 | 13262 | 2.96% |
| 2025-11-17 | 6.99 | 7.04 | 0.10 | 1.44% | 6.98 | 7.09 | 306442 | 21569 | 4.77% |
| 2025-11-14 | 6.94 | 6.94 | 0.00 | 0.00% | 6.92 | 7.00 | 148523 | 10336 | 2.31% |
| 2025-11-13 | 6.93 | 6.94 | 0.01 | 0.14% | 6.89 | 6.96 | 141375 | 9790 | 2.20% |
| 2025-11-12 | 6.95 | 6.93 | -0.02 | -0.29% | 6.91 | 6.98 | 162798 | 11291 | 2.54% |
| 2025-11-11 | 6.88 | 6.95 | 0.08 | 1.16% | 6.84 | 6.99 | 263932 | 18277 | 4.11% |
| 2025-11-10 | 6.85 | 6.87 | 0.03 | 0.44% | 6.81 | 6.88 | 143198 | 9824 | 2.23% |
| 2025-11-07 | 6.81 | 6.84 | 0.04 | 0.59% | 6.79 | 6.86 | 130882 | 8946 | 2.04% |
| 2025-11-06 | 6.85 | 6.80 | -0.05 | -0.73% | 6.79 | 6.85 | 108509 | 7388 | 1.69% |
| 2025-11-05 | 6.80 | 6.85 | 0.02 | 0.29% | 6.78 | 6.87 | 124977 | 8558 | 1.95% |
| 2025-11-04 | 6.81 | 6.83 | 0.02 | 0.29% | 6.78 | 6.84 | 93238 | 6355 | 1.45% |
| 2025-11-03 | 6.77 | 6.81 | 0.04 | 0.59% | 6.76 | 6.81 | 71187 | 4834 | 1.11% |
| 2025-10-31 | 6.78 | 6.77 | -0.02 | -0.29% | 6.76 | 6.82 | 98884 | 6708 | 1.54% |
| 2025-10-30 | 6.84 | 6.79 | -0.06 | -0.88% | 6.78 | 6.84 | 104794 | 7130 | 1.63% |
| 2025-10-29 | 6.87 | 6.85 | 0.01 | 0.15% | 6.81 | 6.87 | 97941 | 6699 | 1.53% |
| 2025-10-28 | 6.86 | 6.84 | -0.03 | -0.44% | 6.83 | 6.90 | 90840 | 6230 | 1.42% |
| 2025-10-27 | 6.83 | 6.87 | 0.04 | 0.59% | 6.78 | 6.89 | 131595 | 9000 | 2.05% |
| 2025-10-24 | 6.87 | 6.83 | -0.04 | -0.58% | 6.82 | 6.88 | 102859 | 7040 | 1.60% |
| 2025-10-23 | 6.80 | 6.87 | 0.03 | 0.44% | 6.80 | 6.89 | 121419 | 8325 | 1.89% |
| 2025-10-22 | 6.78 | 6.84 | 0.05 | 0.74% | 6.75 | 6.94 | 172115 | 11799 | 2.68% |
| 2025-10-21 | 6.75 | 6.79 | 0.04 | 0.59% | 6.72 | 6.79 | 85443 | 5780 | 1.33% |
| 2025-10-20 | 6.74 | 6.75 | 0.01 | 0.15% | 6.71 | 6.76 | 77960 | 5252 | 1.21% |
| 2025-10-17 | 6.78 | 6.74 | -0.04 | -0.59% | 6.74 | 6.84 | 123597 | 8390 | 1.93% |
| 2025-10-16 | 6.80 | 6.78 | -0.03 | -0.44% | 6.76 | 6.81 | 87250 | 5916 | 1.36% |
| 2025-10-15 | 6.82 | 6.81 | -0.05 | -0.73% | 6.80 | 6.86 | 131092 | 8933 | 2.04% |
| 2025-10-14 | 6.80 | 6.86 | 0.01 | 0.15% | 6.77 | 6.89 | 181874 | 12410 | 2.83% |
| 2025-10-13 | 6.80 | 6.85 | 0.06 | 0.88% | 6.79 | 6.90 | 210713 | 14437 | 3.28% |
| 2025-10-10 | 6.72 | 6.79 | 0.06 | 0.89% | 6.68 | 6.79 | 113112 | 7637 | 1.76% |
| 2025-10-09 | 6.66 | 6.73 | 0.08 | 1.20% | 6.63 | 6.75 | 99392 | 6648 | 1.55% |
| 2025-09-30 | 6.64 | 6.65 | 0.01 | 0.15% | 6.61 | 6.66 | 59516 | 3952 | 0.93% |
| 2025-09-29 | 6.65 | 6.64 | -0.02 | -0.30% | 6.58 | 6.66 | 87770 | 5812 | 1.37% |
| 2025-09-26 | 6.64 | 6.66 | 0.00 | 0.00% | 6.63 | 6.70 | 58639 | 3911 | 0.91% |
| 2025-09-25 | 6.69 | 6.66 | -0.04 | -0.60% | 6.64 | 6.70 | 72148 | 4808 | 1.12% |
| 2025-09-24 | 6.63 | 6.70 | 0.04 | 0.60% | 6.63 | 6.72 | 75931 | 5078 | 1.18% |
| 2025-09-23 | 6.76 | 6.66 | -0.12 | -1.77% | 6.57 | 6.78 | 133897 | 8902 | 2.09% |
| 2025-09-22 | 6.85 | 6.78 | -0.07 | -1.02% | 6.75 | 6.85 | 115555 | 7842 | 1.80% |
| 2025-09-19 | 6.85 | 6.85 | -0.01 | -0.15% | 6.81 | 6.87 | 92446 | 6319 | 1.44% |
| 2025-09-18 | 6.95 | 6.86 | -0.09 | -1.29% | 6.83 | 6.95 | 166085 | 11435 | 2.59% |
| 2025-09-17 | 6.95 | 6.95 | -0.02 | -0.29% | 6.92 | 6.96 | 95270 | 6609 | 1.48% |
| 2025-09-16 | 6.98 | 6.97 | -0.01 | -0.14% | 6.91 | 6.99 | 121142 | 8401 | 1.89% |
| 2025-09-15 | 6.94 | 6.98 | 0.08 | 1.16% | 6.91 | 6.99 | 168399 | 11721 | 2.62% |
| 2025-09-12 | 6.90 | 6.90 | -0.01 | -0.14% | 6.89 | 6.92 | 113626 | 7844 | 1.77% |
| 2025-09-11 | 6.88 | 6.91 | 0.02 | 0.29% | 6.87 | 6.92 | 110636 | 7623 | 1.72% |
| 2025-09-10 | 6.86 | 6.89 | 0.01 | 0.15% | 6.85 | 6.89 | 80937 | 5562 | 1.26% |
| 2025-09-09 | 6.91 | 6.88 | -0.05 | -0.72% | 6.85 | 6.93 | 122168 | 8413 | 1.90% |
| 2025-09-08 | 6.91 | 6.93 | 0.03 | 0.43% | 6.88 | 6.94 | 108041 | 7471 | 1.68% |