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 | 6.63 | 6.71 | 0.11 | 1.67% | 6.61 | 6.88 | 168685 | 11401 | 3.13% |
| 2025-12-15 | 6.54 | 6.60 | 0.06 | 0.92% | 6.53 | 6.70 | 92178 | 6102 | 1.71% |
| 2025-12-12 | 6.60 | 6.54 | -0.11 | -1.65% | 6.50 | 6.65 | 106884 | 6988 | 1.98% |
| 2025-12-11 | 6.85 | 6.65 | -0.25 | -3.62% | 6.65 | 6.87 | 176194 | 11796 | 3.27% |
| 2025-12-10 | 6.94 | 6.90 | 0.03 | 0.44% | 6.84 | 7.32 | 241950 | 16989 | 4.49% |
| 2025-12-09 | 6.81 | 6.87 | 0.07 | 1.03% | 6.71 | 6.93 | 130542 | 8946 | 2.42% |
| 2025-12-08 | 6.70 | 6.80 | 0.08 | 1.19% | 6.69 | 6.85 | 86586 | 5867 | 1.61% |
| 2025-12-05 | 6.78 | 6.72 | -0.06 | -0.88% | 6.66 | 6.81 | 104650 | 7031 | 1.94% |
| 2025-12-04 | 7.01 | 6.78 | -0.20 | -2.87% | 6.77 | 7.02 | 126484 | 8680 | 2.35% |
| 2025-12-03 | 7.16 | 6.98 | -0.18 | -2.51% | 6.95 | 7.16 | 136826 | 9599 | 2.54% |
| 2025-12-02 | 7.10 | 7.16 | 0.04 | 0.56% | 7.01 | 7.20 | 98468 | 7003 | 1.83% |
| 2025-12-01 | 7.27 | 7.12 | -0.16 | -2.20% | 7.10 | 7.29 | 135769 | 9752 | 2.52% |
| 2025-11-28 | 7.02 | 7.28 | 0.24 | 3.41% | 6.95 | 7.34 | 198224 | 14272 | 3.68% |
| 2025-11-27 | 7.22 | 7.04 | -0.11 | -1.54% | 7.03 | 7.26 | 126907 | 9015 | 2.36% |
| 2025-11-26 | 7.10 | 7.15 | 0.03 | 0.42% | 7.05 | 7.26 | 127268 | 9101 | 2.36% |
| 2025-11-25 | 6.97 | 7.12 | 0.16 | 2.30% | 6.90 | 7.17 | 133665 | 9452 | 2.48% |
| 2025-11-24 | 6.93 | 6.96 | 0.11 | 1.61% | 6.86 | 7.08 | 117419 | 8151 | 2.18% |
| 2025-11-21 | 7.17 | 6.85 | -0.42 | -5.78% | 6.85 | 7.29 | 177769 | 12467 | 3.30% |
| 2025-11-20 | 7.61 | 7.27 | -0.34 | -4.47% | 7.27 | 7.68 | 171318 | 12693 | 3.18% |
| 2025-11-19 | 7.37 | 7.61 | 0.20 | 2.70% | 7.30 | 7.75 | 216730 | 16285 | 4.02% |
| 2025-11-18 | 7.55 | 7.41 | -0.14 | -1.85% | 7.33 | 7.58 | 123615 | 9143 | 2.29% |
| 2025-11-17 | 7.47 | 7.55 | 0.08 | 1.07% | 7.44 | 7.70 | 162044 | 12248 | 3.01% |
| 2025-11-14 | 7.50 | 7.47 | -0.06 | -0.80% | 7.42 | 7.66 | 143865 | 10843 | 2.67% |
| 2025-11-13 | 7.42 | 7.53 | 0.10 | 1.35% | 7.33 | 7.53 | 139020 | 10330 | 2.58% |
| 2025-11-12 | 7.57 | 7.43 | -0.20 | -2.62% | 7.42 | 7.72 | 187015 | 14091 | 3.47% |
| 2025-11-11 | 7.46 | 7.63 | 0.19 | 2.55% | 7.37 | 7.72 | 249235 | 18851 | 4.63% |
| 2025-11-10 | 7.24 | 7.44 | 0.15 | 2.06% | 7.21 | 7.49 | 159127 | 11735 | 2.95% |
| 2025-11-07 | 7.20 | 7.29 | 0.06 | 0.83% | 7.20 | 7.32 | 94440 | 6855 | 1.75% |
| 2025-11-06 | 7.22 | 7.23 | -0.07 | -0.96% | 7.17 | 7.29 | 123627 | 8912 | 2.30% |
| 2025-11-05 | 7.33 | 7.30 | -0.11 | -1.48% | 7.29 | 7.46 | 153090 | 11260 | 2.84% |
| 2025-11-04 | 7.40 | 7.41 | 0.04 | 0.54% | 7.33 | 7.50 | 181117 | 13412 | 3.36% |
| 2025-11-03 | 7.26 | 7.37 | 0.16 | 2.22% | 7.20 | 7.43 | 286020 | 20930 | 5.31% |
| 2025-10-31 | 6.93 | 7.21 | 0.32 | 4.64% | 6.90 | 7.46 | 301578 | 21591 | 5.60% |
| 2025-10-30 | 7.01 | 6.89 | -0.14 | -1.99% | 6.85 | 7.05 | 142403 | 9863 | 2.64% |
| 2025-10-29 | 7.07 | 7.03 | -0.11 | -1.54% | 6.92 | 7.12 | 134005 | 9366 | 2.49% |
| 2025-10-28 | 7.09 | 7.14 | 0.05 | 0.71% | 7.02 | 7.19 | 173996 | 12373 | 3.23% |
| 2025-10-27 | 6.92 | 7.09 | 0.18 | 2.60% | 6.82 | 7.18 | 214765 | 15102 | 3.99% |
| 2025-10-24 | 7.05 | 6.91 | -0.14 | -1.99% | 6.91 | 7.08 | 113563 | 7894 | 2.11% |
| 2025-10-23 | 7.08 | 7.05 | -0.12 | -1.67% | 6.98 | 7.28 | 133884 | 9495 | 2.49% |
| 2025-10-22 | 6.98 | 7.17 | 0.15 | 2.14% | 6.94 | 7.21 | 197598 | 14040 | 3.67% |
| 2025-10-21 | 6.93 | 7.02 | 0.04 | 0.57% | 6.87 | 7.15 | 173479 | 12143 | 3.22% |
| 2025-10-20 | 7.12 | 6.98 | -0.13 | -1.83% | 6.91 | 7.16 | 197875 | 13823 | 3.67% |
| 2025-10-17 | 6.92 | 7.11 | 0.20 | 2.89% | 6.85 | 7.36 | 329399 | 23408 | 6.12% |
| 2025-10-16 | 6.80 | 6.91 | -0.04 | -0.58% | 6.78 | 7.08 | 187857 | 13082 | 3.49% |
| 2025-10-15 | 6.66 | 6.95 | 0.29 | 4.35% | 6.66 | 7.25 | 301347 | 21204 | 5.59% |
| 2025-10-14 | 6.79 | 6.66 | -0.13 | -1.91% | 6.62 | 6.84 | 116493 | 7853 | 2.16% |
| 2025-10-13 | 6.60 | 6.79 | 0.00 | 0.00% | 6.45 | 6.80 | 120822 | 8090 | 2.24% |
| 2025-10-10 | 6.68 | 6.79 | 0.08 | 1.19% | 6.67 | 6.92 | 130510 | 8900 | 2.42% |
| 2025-10-09 | 6.90 | 6.71 | -0.17 | -2.47% | 6.63 | 6.90 | 163175 | 10918 | 3.03% |
| 2025-09-30 | 6.74 | 6.88 | 0.18 | 2.69% | 6.70 | 6.90 | 139725 | 9517 | 2.59% |
| 2025-09-29 | 6.74 | 6.70 | -0.05 | -0.74% | 6.59 | 6.74 | 91045 | 6080 | 1.69% |
| 2025-09-26 | 6.69 | 6.75 | 0.02 | 0.30% | 6.66 | 6.85 | 92486 | 6240 | 1.72% |
| 2025-09-25 | 6.88 | 6.73 | -0.23 | -3.30% | 6.72 | 6.93 | 121547 | 8270 | 2.26% |
| 2025-09-24 | 6.74 | 6.96 | 0.24 | 3.57% | 6.66 | 7.05 | 156559 | 10769 | 2.91% |
| 2025-09-23 | 6.89 | 6.72 | -0.20 | -2.89% | 6.57 | 6.91 | 195260 | 13037 | 3.62% |
| 2025-09-22 | 7.10 | 6.92 | -0.18 | -2.54% | 6.85 | 7.10 | 144008 | 9964 | 2.67% |
| 2025-09-19 | 7.00 | 7.10 | 0.11 | 1.57% | 6.82 | 7.12 | 212749 | 14834 | 3.95% |
| 2025-09-18 | 7.21 | 6.99 | -0.23 | -3.19% | 6.93 | 7.26 | 254769 | 18092 | 4.73% |
| 2025-09-17 | 7.36 | 7.22 | -0.13 | -1.77% | 7.13 | 7.38 | 191740 | 13813 | 3.56% |
| 2025-09-16 | 7.38 | 7.35 | -0.02 | -0.27% | 7.29 | 7.49 | 180855 | 13304 | 3.36% |
| 2025-09-15 | 7.41 | 7.37 | -0.20 | -2.64% | 7.26 | 7.55 | 250115 | 18411 | 4.64% |
| 2025-09-12 | 7.65 | 7.57 | 0.09 | 1.20% | 7.53 | 7.95 | 434066 | 33362 | 8.06% |
| 2025-09-11 | 7.43 | 7.48 | -0.02 | -0.27% | 7.25 | 7.56 | 216863 | 16043 | 4.03% |
| 2025-09-10 | 7.40 | 7.50 | 0.09 | 1.21% | 7.35 | 7.67 | 228476 | 17215 | 4.24% |
| 2025-09-09 | 7.51 | 7.41 | -0.10 | -1.33% | 7.34 | 7.60 | 189176 | 14101 | 3.51% |
| 2025-09-08 | 7.65 | 7.51 | -0.20 | -2.59% | 7.44 | 7.80 | 248244 | 18851 | 4.61% |