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 | 7.12 | 6.91 | -0.23 | -3.22% | 6.88 | 7.13 | 130280 | 9052 | 3.43% |
| 2025-12-15 | 7.08 | 7.14 | 0.02 | 0.28% | 7.06 | 7.23 | 79106 | 5657 | 2.08% |
| 2025-12-12 | 7.22 | 7.12 | -0.10 | -1.39% | 7.08 | 7.42 | 133619 | 9641 | 3.52% |
| 2025-12-11 | 7.38 | 7.22 | -0.13 | -1.77% | 7.20 | 7.41 | 112537 | 8211 | 2.96% |
| 2025-12-10 | 7.37 | 7.35 | 0.04 | 0.55% | 7.27 | 7.39 | 89468 | 6564 | 2.35% |
| 2025-12-09 | 7.48 | 7.31 | -0.24 | -3.18% | 7.27 | 7.50 | 137839 | 10105 | 3.63% |
| 2025-12-08 | 7.71 | 7.55 | -0.15 | -1.95% | 7.49 | 7.74 | 143123 | 10802 | 3.77% |
| 2025-12-05 | 7.48 | 7.70 | 0.17 | 2.26% | 7.46 | 7.70 | 116479 | 8869 | 3.07% |
| 2025-12-04 | 7.58 | 7.53 | -0.07 | -0.92% | 7.50 | 7.71 | 111693 | 8467 | 2.94% |
| 2025-12-03 | 7.59 | 7.60 | -0.01 | -0.13% | 7.54 | 7.69 | 128442 | 9783 | 3.38% |
| 2025-12-02 | 7.50 | 7.61 | 0.07 | 0.93% | 7.33 | 7.72 | 182425 | 13798 | 4.80% |
| 2025-12-01 | 7.41 | 7.54 | 0.19 | 2.59% | 7.38 | 7.90 | 239585 | 18271 | 6.30% |
| 2025-11-28 | 7.23 | 7.35 | 0.22 | 3.09% | 7.14 | 7.37 | 145375 | 10558 | 3.83% |
| 2025-11-27 | 7.19 | 7.13 | 0.04 | 0.56% | 7.11 | 7.51 | 172784 | 12497 | 4.55% |
| 2025-11-26 | 7.11 | 7.09 | -0.06 | -0.84% | 7.09 | 7.27 | 118419 | 8494 | 3.12% |
| 2025-11-25 | 7.10 | 7.15 | 0.13 | 1.85% | 7.01 | 7.19 | 138671 | 9853 | 3.65% |
| 2025-11-24 | 7.04 | 7.02 | 0.03 | 0.43% | 6.93 | 7.08 | 172190 | 12063 | 4.53% |
| 2025-11-21 | 7.63 | 6.99 | -0.77 | -9.92% | 6.98 | 7.65 | 386882 | 27831 | 10.18% |
| 2025-11-20 | 7.52 | 7.76 | 0.20 | 2.65% | 7.47 | 7.93 | 298751 | 23168 | 7.86% |
| 2025-11-19 | 7.49 | 7.56 | 0.05 | 0.67% | 7.32 | 7.69 | 228381 | 17089 | 6.01% |
| 2025-11-18 | 7.96 | 7.51 | -0.37 | -4.70% | 7.46 | 7.97 | 262745 | 19989 | 6.91% |
| 2025-11-17 | 7.95 | 7.88 | -0.01 | -0.13% | 7.83 | 8.14 | 222461 | 17621 | 5.85% |
| 2025-11-14 | 7.80 | 7.89 | 0.01 | 0.13% | 7.77 | 8.05 | 265318 | 21023 | 6.98% |
| 2025-11-13 | 7.80 | 7.88 | 0.10 | 1.29% | 7.77 | 8.06 | 348906 | 27642 | 9.18% |
| 2025-11-12 | 7.90 | 7.78 | -0.09 | -1.14% | 7.72 | 8.02 | 311204 | 24296 | 8.19% |
| 2025-11-11 | 8.07 | 7.87 | -0.30 | -3.67% | 7.86 | 8.13 | 593973 | 47304 | 15.63% |
| 2025-11-10 | 7.48 | 8.17 | 0.74 | 9.96% | 7.48 | 8.17 | 685362 | 54844 | 18.04% |
| 2025-11-07 | 7.41 | 7.43 | 0.02 | 0.27% | 7.36 | 7.54 | 185264 | 13742 | 4.88% |
| 2025-11-06 | 7.20 | 7.41 | 0.24 | 3.35% | 7.16 | 7.65 | 290514 | 21450 | 7.65% |
| 2025-11-05 | 7.06 | 7.17 | 0.07 | 0.99% | 7.03 | 7.21 | 108245 | 7740 | 2.85% |
| 2025-11-04 | 7.15 | 7.10 | -0.10 | -1.39% | 7.06 | 7.24 | 110297 | 7875 | 2.90% |
| 2025-11-03 | 7.30 | 7.20 | -0.10 | -1.37% | 7.01 | 7.30 | 196486 | 14034 | 5.17% |
| 2025-10-31 | 7.42 | 7.30 | -0.13 | -1.75% | 7.27 | 7.49 | 172405 | 12681 | 4.54% |
| 2025-10-30 | 7.34 | 7.43 | 0.06 | 0.81% | 7.28 | 7.52 | 240321 | 17798 | 6.32% |
| 2025-10-29 | 7.18 | 7.37 | 0.19 | 2.65% | 7.12 | 7.45 | 215955 | 15779 | 5.68% |
| 2025-10-28 | 7.22 | 7.18 | -0.12 | -1.64% | 7.16 | 7.33 | 141000 | 10201 | 3.71% |
| 2025-10-27 | 7.14 | 7.30 | 0.20 | 2.82% | 7.14 | 7.35 | 218888 | 15865 | 5.76% |
| 2025-10-24 | 7.25 | 7.10 | -0.11 | -1.53% | 7.06 | 7.33 | 157772 | 11274 | 4.15% |
| 2025-10-23 | 7.16 | 7.21 | 0.04 | 0.56% | 7.13 | 7.35 | 159213 | 11495 | 4.19% |
| 2025-10-22 | 7.02 | 7.17 | -0.05 | -0.69% | 7.00 | 7.21 | 155838 | 11085 | 4.10% |
| 2025-10-21 | 7.06 | 7.22 | 0.14 | 1.98% | 6.98 | 7.38 | 276036 | 19943 | 7.26% |
| 2025-10-20 | 7.12 | 7.08 | -0.06 | -0.84% | 6.98 | 7.12 | 164679 | 11594 | 4.33% |
| 2025-10-17 | 6.99 | 7.14 | 0.15 | 2.15% | 6.99 | 7.23 | 207588 | 14815 | 5.46% |
| 2025-10-16 | 7.14 | 6.99 | -0.14 | -1.96% | 6.95 | 7.15 | 112801 | 7940 | 2.97% |
| 2025-10-15 | 7.11 | 7.13 | 0.01 | 0.14% | 7.07 | 7.21 | 116470 | 8313 | 3.07% |
| 2025-10-14 | 7.31 | 7.12 | -0.10 | -1.39% | 7.07 | 7.43 | 196330 | 14189 | 5.17% |
| 2025-10-13 | 7.00 | 7.22 | 0.00 | 0.00% | 6.99 | 7.28 | 216199 | 15413 | 5.69% |
| 2025-10-10 | 7.11 | 7.22 | -0.12 | -1.63% | 7.06 | 7.30 | 280291 | 20191 | 7.38% |
| 2025-10-09 | 7.21 | 7.34 | 0.34 | 4.86% | 7.21 | 7.59 | 442798 | 32760 | 11.65% |
| 2025-09-30 | 6.75 | 7.00 | 0.23 | 3.40% | 6.75 | 7.07 | 285657 | 19894 | 7.52% |
| 2025-09-29 | 6.65 | 6.77 | 0.14 | 2.11% | 6.56 | 6.77 | 122588 | 8222 | 3.23% |
| 2025-09-26 | 6.56 | 6.63 | 0.04 | 0.61% | 6.52 | 6.69 | 75870 | 5035 | 2.00% |
| 2025-09-25 | 6.68 | 6.59 | -0.07 | -1.05% | 6.57 | 6.78 | 94142 | 6268 | 2.48% |
| 2025-09-24 | 6.59 | 6.66 | 0.07 | 1.06% | 6.54 | 6.67 | 75729 | 5006 | 1.99% |
| 2025-09-23 | 6.70 | 6.59 | -0.14 | -2.08% | 6.44 | 6.72 | 119609 | 7840 | 3.15% |
| 2025-09-22 | 6.80 | 6.73 | -0.04 | -0.59% | 6.64 | 6.86 | 102798 | 6906 | 2.71% |
| 2025-09-19 | 6.69 | 6.77 | 0.04 | 0.59% | 6.68 | 6.86 | 128650 | 8704 | 3.39% |
| 2025-09-18 | 6.89 | 6.73 | -0.18 | -2.60% | 6.68 | 6.91 | 166225 | 11290 | 4.37% |
| 2025-09-17 | 6.92 | 6.91 | -0.04 | -0.58% | 6.86 | 6.94 | 89949 | 6200 | 2.37% |
| 2025-09-16 | 7.00 | 6.95 | -0.02 | -0.29% | 6.82 | 7.04 | 149075 | 10292 | 3.92% |
| 2025-09-15 | 7.00 | 6.97 | -0.03 | -0.43% | 6.90 | 7.08 | 177367 | 12342 | 4.67% |
| 2025-09-12 | 6.84 | 7.00 | 0.16 | 2.34% | 6.81 | 7.05 | 258092 | 17932 | 6.79% |
| 2025-09-11 | 6.89 | 6.84 | -0.07 | -1.01% | 6.79 | 6.92 | 145133 | 9900 | 3.82% |
| 2025-09-10 | 6.83 | 6.91 | 0.02 | 0.29% | 6.78 | 6.95 | 144108 | 9899 | 3.79% |
| 2025-09-09 | 6.81 | 6.89 | 0.08 | 1.17% | 6.76 | 6.98 | 192643 | 13265 | 5.07% |
| 2025-09-08 | 6.69 | 6.81 | 0.13 | 1.95% | 6.66 | 6.84 | 112674 | 7631 | 2.97% |