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 | 6.84 | 6.88 | 0.03 | 0.44% | 6.82 | 6.90 | 135195 | 9273 | 0.64% |
| 2025-12-15 | 6.83 | 6.85 | -0.02 | -0.29% | 6.81 | 6.92 | 113595 | 7801 | 0.53% |
| 2025-12-12 | 6.86 | 6.87 | 0.03 | 0.44% | 6.82 | 6.91 | 144438 | 9917 | 0.68% |
| 2025-12-11 | 6.90 | 6.84 | -0.07 | -1.01% | 6.82 | 6.93 | 130097 | 8919 | 0.61% |
| 2025-12-10 | 6.84 | 6.91 | 0.07 | 1.02% | 6.79 | 6.93 | 156890 | 10769 | 0.74% |
| 2025-12-09 | 6.91 | 6.84 | -0.10 | -1.44% | 6.83 | 6.94 | 151397 | 10400 | 0.71% |
| 2025-12-08 | 6.92 | 6.94 | 0.07 | 1.02% | 6.89 | 7.03 | 349461 | 24387 | 1.65% |
| 2025-12-05 | 6.75 | 6.87 | 0.12 | 1.78% | 6.71 | 6.90 | 283822 | 19326 | 1.34% |
| 2025-12-04 | 6.75 | 6.75 | 0.00 | 0.00% | 6.73 | 6.79 | 96609 | 6524 | 0.45% |
| 2025-12-03 | 6.81 | 6.75 | -0.07 | -1.03% | 6.74 | 6.83 | 138440 | 9379 | 0.65% |
| 2025-12-02 | 6.86 | 6.82 | -0.04 | -0.58% | 6.79 | 6.87 | 123573 | 8415 | 0.58% |
| 2025-12-01 | 6.82 | 6.86 | 0.00 | 0.00% | 6.82 | 6.87 | 199190 | 13638 | 0.94% |
| 2025-11-28 | 6.81 | 6.86 | 0.04 | 0.59% | 6.80 | 6.87 | 104778 | 7165 | 0.49% |
| 2025-11-27 | 6.84 | 6.82 | -0.01 | -0.15% | 6.81 | 6.88 | 99674 | 6824 | 0.47% |
| 2025-11-26 | 6.85 | 6.83 | 0.00 | 0.00% | 6.83 | 6.89 | 118871 | 8157 | 0.56% |
| 2025-11-25 | 6.83 | 6.83 | 0.01 | 0.15% | 6.81 | 6.89 | 146896 | 10071 | 0.69% |
| 2025-11-24 | 6.81 | 6.82 | 0.06 | 0.89% | 6.74 | 6.86 | 158782 | 10798 | 0.75% |
| 2025-11-21 | 7.05 | 6.76 | -0.32 | -4.52% | 6.75 | 7.10 | 357936 | 24662 | 1.69% |
| 2025-11-20 | 7.24 | 7.08 | -0.04 | -0.56% | 7.08 | 7.25 | 218027 | 15568 | 1.03% |
| 2025-11-19 | 7.13 | 7.12 | -0.01 | -0.14% | 7.08 | 7.18 | 142600 | 10154 | 0.67% |
| 2025-11-18 | 7.13 | 7.13 | -0.01 | -0.14% | 7.11 | 7.18 | 158835 | 11354 | 0.75% |
| 2025-11-17 | 7.20 | 7.14 | -0.07 | -0.97% | 7.10 | 7.20 | 194001 | 13853 | 0.91% |
| 2025-11-14 | 7.21 | 7.21 | -0.03 | -0.41% | 7.21 | 7.28 | 161435 | 11705 | 0.76% |
| 2025-11-13 | 7.17 | 7.24 | 0.06 | 0.84% | 7.17 | 7.24 | 128427 | 9261 | 0.60% |
| 2025-11-12 | 7.23 | 7.18 | -0.05 | -0.69% | 7.15 | 7.25 | 174726 | 12584 | 0.82% |
| 2025-11-11 | 7.28 | 7.23 | -0.06 | -0.82% | 7.22 | 7.31 | 155236 | 11261 | 0.73% |
| 2025-11-10 | 7.22 | 7.29 | 0.06 | 0.83% | 7.21 | 7.30 | 181073 | 13144 | 0.85% |
| 2025-11-07 | 7.27 | 7.23 | -0.06 | -0.82% | 7.22 | 7.28 | 171855 | 12441 | 0.81% |
| 2025-11-06 | 7.27 | 7.29 | 0.03 | 0.41% | 7.26 | 7.34 | 183028 | 13358 | 0.86% |
| 2025-11-05 | 7.21 | 7.26 | 0.01 | 0.14% | 7.21 | 7.29 | 156453 | 11366 | 0.74% |
| 2025-11-04 | 7.27 | 7.25 | -0.04 | -0.55% | 7.22 | 7.29 | 139594 | 10126 | 0.66% |
| 2025-11-03 | 7.27 | 7.29 | 0.00 | 0.00% | 7.20 | 7.29 | 204525 | 14823 | 0.96% |
| 2025-10-31 | 7.35 | 7.29 | 0.01 | 0.14% | 7.28 | 7.38 | 218549 | 15981 | 1.03% |
| 2025-10-30 | 7.42 | 7.28 | -0.14 | -1.89% | 7.28 | 7.42 | 265203 | 19460 | 1.25% |
| 2025-10-29 | 7.33 | 7.42 | 0.11 | 1.50% | 7.31 | 7.44 | 355905 | 26318 | 1.68% |
| 2025-10-28 | 7.35 | 7.31 | -0.05 | -0.68% | 7.29 | 7.36 | 185937 | 13623 | 0.88% |
| 2025-10-27 | 7.37 | 7.36 | 0.04 | 0.55% | 7.31 | 7.41 | 353742 | 26065 | 1.67% |
| 2025-10-24 | 7.31 | 7.32 | 0.03 | 0.41% | 7.25 | 7.33 | 173406 | 12639 | 0.82% |
| 2025-10-23 | 7.25 | 7.32 | 0.08 | 1.10% | 7.18 | 7.32 | 196241 | 14223 | 0.92% |
| 2025-10-22 | 7.26 | 7.24 | -0.05 | -0.69% | 7.23 | 7.28 | 117965 | 8551 | 0.56% |
| 2025-10-21 | 7.20 | 7.29 | 0.12 | 1.67% | 7.17 | 7.32 | 262865 | 19089 | 1.24% |
| 2025-10-20 | 7.18 | 7.17 | 0.04 | 0.56% | 7.15 | 7.22 | 181730 | 13040 | 0.86% |
| 2025-10-17 | 7.25 | 7.13 | -0.14 | -1.93% | 7.12 | 7.31 | 224713 | 16206 | 1.06% |
| 2025-10-16 | 7.28 | 7.27 | -0.03 | -0.41% | 7.23 | 7.30 | 172838 | 12553 | 0.81% |
| 2025-10-15 | 7.27 | 7.30 | 0.05 | 0.69% | 7.21 | 7.33 | 253552 | 18431 | 1.19% |
| 2025-10-14 | 7.30 | 7.25 | -0.05 | -0.68% | 7.23 | 7.39 | 314958 | 23009 | 1.48% |
| 2025-10-13 | 7.20 | 7.30 | -0.05 | -0.68% | 7.17 | 7.33 | 255720 | 18571 | 1.20% |
| 2025-10-10 | 7.27 | 7.35 | 0.04 | 0.55% | 7.27 | 7.43 | 305494 | 22501 | 1.44% |
| 2025-10-09 | 7.23 | 7.31 | 0.08 | 1.11% | 7.17 | 7.33 | 309425 | 22469 | 1.46% |
| 2025-09-30 | 7.28 | 7.23 | -0.09 | -1.23% | 7.23 | 7.31 | 280550 | 20365 | 1.32% |
| 2025-09-29 | 7.13 | 7.32 | 0.22 | 3.10% | 7.10 | 7.44 | 507428 | 36906 | 2.39% |
| 2025-09-26 | 7.09 | 7.10 | 0.00 | 0.00% | 7.07 | 7.20 | 176558 | 12592 | 0.83% |
| 2025-09-25 | 7.16 | 7.10 | -0.10 | -1.39% | 7.08 | 7.21 | 214754 | 15336 | 1.01% |
| 2025-09-24 | 7.06 | 7.20 | 0.10 | 1.41% | 7.05 | 7.22 | 236216 | 16900 | 1.11% |
| 2025-09-23 | 7.19 | 7.10 | -0.15 | -2.07% | 7.01 | 7.19 | 302816 | 21435 | 1.43% |
| 2025-09-22 | 7.21 | 7.25 | 0.05 | 0.69% | 7.15 | 7.25 | 176469 | 12709 | 0.83% |
| 2025-09-19 | 7.28 | 7.20 | -0.08 | -1.10% | 7.16 | 7.29 | 246957 | 17827 | 1.16% |
| 2025-09-18 | 7.48 | 7.28 | -0.24 | -3.19% | 7.22 | 7.50 | 447555 | 32977 | 2.11% |
| 2025-09-17 | 7.41 | 7.52 | 0.09 | 1.21% | 7.39 | 7.57 | 376774 | 28247 | 1.77% |
| 2025-09-16 | 7.41 | 7.43 | 0.03 | 0.41% | 7.34 | 7.46 | 262968 | 19439 | 1.24% |
| 2025-09-15 | 7.47 | 7.40 | -0.06 | -0.80% | 7.38 | 7.50 | 231461 | 17204 | 1.09% |
| 2025-09-12 | 7.55 | 7.46 | -0.09 | -1.19% | 7.45 | 7.55 | 269439 | 20218 | 1.27% |
| 2025-09-11 | 7.36 | 7.55 | 0.17 | 2.30% | 7.34 | 7.56 | 437235 | 32666 | 2.06% |
| 2025-09-10 | 7.40 | 7.38 | -0.03 | -0.40% | 7.35 | 7.44 | 175353 | 12958 | 0.83% |
| 2025-09-09 | 7.43 | 7.41 | -0.04 | -0.54% | 7.40 | 7.50 | 244001 | 18171 | 1.15% |
| 2025-09-08 | 7.44 | 7.45 | 0.00 | 0.00% | 7.40 | 7.48 | 203969 | 15161 | 0.96% |