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 | 6.74 | 6.70 | -0.04 | -0.59% | 6.65 | 6.74 | 42462 | 2841 | 0.78% |
| 2025-12-15 | 6.67 | 6.74 | 0.06 | 0.90% | 6.65 | 6.79 | 52395 | 3527 | 0.97% |
| 2025-12-12 | 6.72 | 6.68 | -0.05 | -0.74% | 6.67 | 6.79 | 57482 | 3864 | 1.06% |
| 2025-12-11 | 6.80 | 6.73 | -0.07 | -1.03% | 6.71 | 6.82 | 48928 | 3303 | 0.90% |
| 2025-12-10 | 6.85 | 6.80 | -0.05 | -0.73% | 6.76 | 6.86 | 45579 | 3104 | 0.84% |
| 2025-12-09 | 6.92 | 6.85 | -0.07 | -1.01% | 6.83 | 6.92 | 44223 | 3034 | 0.82% |
| 2025-12-08 | 6.98 | 6.92 | -0.05 | -0.72% | 6.89 | 6.99 | 73285 | 5077 | 1.35% |
| 2025-12-05 | 6.90 | 6.97 | 0.05 | 0.72% | 6.87 | 6.98 | 41680 | 2890 | 0.77% |
| 2025-12-04 | 6.99 | 6.92 | -0.09 | -1.28% | 6.91 | 7.02 | 44704 | 3108 | 0.83% |
| 2025-12-03 | 6.97 | 7.01 | 0.04 | 0.57% | 6.95 | 7.02 | 45804 | 3198 | 0.85% |
| 2025-12-02 | 7.04 | 6.97 | -0.08 | -1.13% | 6.95 | 7.04 | 44268 | 3087 | 0.82% |
| 2025-12-01 | 7.00 | 7.05 | 0.04 | 0.57% | 7.00 | 7.14 | 68537 | 4829 | 1.27% |
| 2025-11-28 | 6.95 | 7.01 | 0.03 | 0.43% | 6.92 | 7.01 | 51733 | 3608 | 0.96% |
| 2025-11-27 | 6.91 | 6.98 | 0.04 | 0.58% | 6.91 | 7.05 | 71681 | 5003 | 1.32% |
| 2025-11-26 | 6.97 | 6.94 | -0.03 | -0.43% | 6.92 | 7.05 | 54599 | 3817 | 1.01% |
| 2025-11-25 | 7.02 | 6.97 | -0.02 | -0.29% | 6.97 | 7.07 | 78092 | 5476 | 1.44% |
| 2025-11-24 | 6.99 | 6.99 | 0.01 | 0.14% | 6.93 | 7.05 | 62791 | 4385 | 1.16% |
| 2025-11-21 | 7.27 | 6.98 | -0.34 | -4.64% | 6.96 | 7.30 | 135738 | 9621 | 2.51% |
| 2025-11-20 | 7.32 | 7.32 | 0.04 | 0.55% | 7.21 | 7.37 | 90923 | 6658 | 1.63% |
| 2025-11-19 | 7.55 | 7.28 | -0.25 | -3.32% | 7.24 | 7.64 | 160122 | 11809 | 2.87% |
| 2025-11-18 | 7.79 | 7.53 | -0.28 | -3.59% | 7.46 | 7.84 | 123228 | 9364 | 2.21% |
| 2025-11-17 | 7.78 | 7.81 | -0.01 | -0.13% | 7.72 | 7.87 | 83908 | 6546 | 1.50% |
| 2025-11-14 | 7.88 | 7.82 | -0.08 | -1.01% | 7.78 | 7.92 | 119677 | 9360 | 2.14% |
| 2025-11-13 | 7.60 | 7.90 | 0.31 | 4.08% | 7.53 | 8.03 | 249194 | 19531 | 4.47% |
| 2025-11-12 | 7.62 | 7.59 | -0.06 | -0.78% | 7.55 | 7.65 | 71723 | 5436 | 1.29% |
| 2025-11-11 | 7.72 | 7.65 | -0.07 | -0.91% | 7.61 | 7.73 | 89713 | 6872 | 1.61% |
| 2025-11-10 | 7.64 | 7.72 | 0.08 | 1.05% | 7.64 | 7.81 | 155642 | 12022 | 2.79% |
| 2025-11-07 | 7.54 | 7.64 | 0.08 | 1.06% | 7.50 | 7.68 | 93505 | 7130 | 1.68% |
| 2025-11-06 | 7.49 | 7.56 | 0.07 | 0.93% | 7.44 | 7.58 | 72272 | 5444 | 1.30% |
| 2025-11-05 | 7.46 | 7.49 | -0.01 | -0.13% | 7.44 | 7.54 | 89591 | 6705 | 1.61% |
| 2025-11-04 | 7.62 | 7.50 | -0.13 | -1.70% | 7.45 | 7.62 | 111667 | 8391 | 2.00% |
| 2025-11-03 | 7.66 | 7.63 | -0.03 | -0.39% | 7.52 | 7.75 | 111127 | 8462 | 1.99% |
| 2025-10-31 | 7.62 | 7.66 | -0.19 | -2.42% | 7.50 | 7.82 | 160865 | 12362 | 2.88% |
| 2025-10-30 | 7.86 | 7.85 | 0.00 | 0.00% | 7.78 | 7.94 | 118365 | 9313 | 2.12% |
| 2025-10-29 | 7.86 | 7.85 | -0.01 | -0.13% | 7.72 | 7.91 | 90319 | 7061 | 1.62% |
| 2025-10-28 | 7.95 | 7.86 | -0.13 | -1.63% | 7.83 | 8.03 | 144109 | 11409 | 2.58% |
| 2025-10-27 | 7.74 | 7.99 | 0.27 | 3.50% | 7.66 | 7.99 | 219633 | 17285 | 3.94% |
| 2025-10-24 | 7.53 | 7.72 | 0.26 | 3.49% | 7.52 | 7.89 | 313567 | 24365 | 5.62% |
| 2025-10-23 | 7.49 | 7.46 | -0.04 | -0.53% | 7.38 | 7.50 | 88683 | 6594 | 1.59% |
| 2025-10-22 | 7.49 | 7.50 | -0.02 | -0.27% | 7.48 | 7.56 | 76307 | 5737 | 1.37% |
| 2025-10-21 | 7.46 | 7.52 | 0.04 | 0.53% | 7.43 | 7.56 | 106017 | 7940 | 1.90% |
| 2025-10-20 | 7.51 | 7.48 | -0.01 | -0.13% | 7.45 | 7.53 | 86945 | 6512 | 1.56% |
| 2025-10-17 | 7.43 | 7.49 | 0.07 | 0.94% | 7.40 | 7.54 | 150522 | 11261 | 2.70% |
| 2025-10-16 | 7.43 | 7.42 | -0.01 | -0.13% | 7.41 | 7.53 | 90549 | 6744 | 1.62% |
| 2025-10-15 | 7.40 | 7.43 | 0.04 | 0.54% | 7.39 | 7.53 | 104777 | 7793 | 1.88% |
| 2025-10-14 | 7.37 | 7.39 | 0.06 | 0.82% | 7.30 | 7.42 | 129166 | 9511 | 2.31% |
| 2025-10-13 | 7.10 | 7.33 | 0.00 | 0.00% | 7.10 | 7.35 | 129677 | 9382 | 2.32% |
| 2025-10-10 | 7.17 | 7.33 | 0.15 | 2.09% | 7.15 | 7.38 | 198847 | 14509 | 3.56% |
| 2025-10-09 | 7.24 | 7.18 | 0.00 | 0.00% | 7.14 | 7.25 | 104855 | 7512 | 1.88% |
| 2025-09-30 | 7.21 | 7.18 | -0.07 | -0.97% | 7.17 | 7.28 | 79729 | 5752 | 1.43% |
| 2025-09-29 | 7.19 | 7.25 | 0.09 | 1.26% | 7.12 | 7.27 | 121006 | 8735 | 2.17% |
| 2025-09-26 | 7.07 | 7.16 | 0.09 | 1.27% | 7.03 | 7.19 | 142181 | 10145 | 2.55% |
| 2025-09-25 | 7.08 | 7.07 | -0.01 | -0.14% | 7.01 | 7.10 | 91253 | 6439 | 1.64% |
| 2025-09-24 | 7.07 | 7.08 | 0.03 | 0.43% | 7.02 | 7.17 | 121850 | 8627 | 2.18% |
| 2025-09-23 | 7.03 | 7.05 | 0.01 | 0.14% | 6.86 | 7.06 | 112372 | 7823 | 2.01% |
| 2025-09-22 | 7.03 | 7.04 | 0.00 | 0.00% | 6.98 | 7.05 | 81826 | 5739 | 1.47% |
| 2025-09-19 | 7.08 | 7.04 | -0.04 | -0.56% | 7.00 | 7.09 | 91100 | 6412 | 1.63% |
| 2025-09-18 | 7.19 | 7.08 | -0.11 | -1.53% | 7.04 | 7.19 | 130643 | 9298 | 2.34% |
| 2025-09-17 | 7.16 | 7.19 | 0.02 | 0.28% | 7.13 | 7.19 | 73870 | 5294 | 1.32% |
| 2025-09-16 | 7.23 | 7.17 | -0.05 | -0.69% | 7.11 | 7.28 | 119809 | 8577 | 2.15% |
| 2025-09-15 | 7.19 | 7.22 | 0.06 | 0.84% | 7.14 | 7.35 | 175457 | 12695 | 3.14% |
| 2025-09-12 | 7.16 | 7.16 | 0.00 | 0.00% | 7.11 | 7.21 | 121259 | 8681 | 2.17% |
| 2025-09-11 | 7.10 | 7.16 | 0.07 | 0.99% | 7.04 | 7.17 | 141001 | 10022 | 2.53% |
| 2025-09-10 | 7.24 | 7.09 | -0.15 | -2.07% | 7.09 | 7.27 | 212868 | 15204 | 3.81% |
| 2025-09-09 | 7.38 | 7.24 | -0.19 | -2.56% | 7.21 | 7.39 | 196154 | 14289 | 3.52% |
| 2025-09-08 | 7.29 | 7.43 | 0.17 | 2.34% | 7.22 | 7.63 | 329645 | 24322 | 5.91% |