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 | 6.78 | 6.77 | -0.01 | -0.15% | 6.71 | 6.79 | 1093878 | 73893 | 0.45% |
| 2025-12-15 | 7.07 | 6.78 | -0.31 | -4.37% | 6.75 | 7.07 | 2731447 | 187526 | 1.12% |
| 2025-12-12 | 6.98 | 7.09 | 0.10 | 1.43% | 6.93 | 7.10 | 1946989 | 137055 | 0.80% |
| 2025-12-11 | 7.00 | 6.99 | -0.02 | -0.29% | 6.95 | 7.06 | 1042496 | 72977 | 0.43% |
| 2025-12-10 | 6.94 | 7.01 | 0.06 | 0.86% | 6.87 | 7.02 | 902187 | 62547 | 0.37% |
| 2025-12-09 | 7.06 | 6.95 | -0.11 | -1.56% | 6.93 | 7.07 | 964149 | 67300 | 0.40% |
| 2025-12-08 | 7.10 | 7.06 | -0.05 | -0.70% | 7.05 | 7.15 | 951924 | 67470 | 0.39% |
| 2025-12-05 | 7.02 | 7.11 | 0.08 | 1.14% | 7.00 | 7.11 | 961611 | 67986 | 0.40% |
| 2025-12-04 | 7.10 | 7.03 | -0.07 | -0.99% | 6.99 | 7.13 | 982885 | 69270 | 0.40% |
| 2025-12-03 | 7.11 | 7.10 | -0.01 | -0.14% | 7.08 | 7.15 | 671830 | 47729 | 0.28% |
| 2025-12-02 | 7.13 | 7.11 | -0.02 | -0.28% | 7.08 | 7.14 | 554333 | 39356 | 0.23% |
| 2025-12-01 | 7.20 | 7.13 | -0.14 | -1.93% | 7.09 | 7.23 | 1346682 | 96005 | 0.55% |
| 2025-11-28 | 7.23 | 7.27 | 0.04 | 0.55% | 7.17 | 7.28 | 613900 | 44431 | 0.25% |
| 2025-11-27 | 7.26 | 7.23 | -0.04 | -0.55% | 7.20 | 7.26 | 666076 | 48140 | 0.27% |
| 2025-11-26 | 7.23 | 7.27 | 0.04 | 0.55% | 7.19 | 7.28 | 850943 | 61513 | 0.35% |
| 2025-11-25 | 7.27 | 7.23 | -0.02 | -0.28% | 7.22 | 7.28 | 945459 | 68457 | 0.39% |
| 2025-11-24 | 7.33 | 7.25 | -0.09 | -1.23% | 7.25 | 7.35 | 984897 | 71708 | 0.40% |
| 2025-11-21 | 7.41 | 7.34 | -0.11 | -1.48% | 7.27 | 7.42 | 1053600 | 77144 | 0.43% |
| 2025-11-20 | 7.50 | 7.45 | -0.01 | -0.13% | 7.43 | 7.51 | 548024 | 40955 | 0.23% |
| 2025-11-19 | 7.57 | 7.57 | 0.02 | 0.26% | 7.53 | 7.59 | 547130 | 41386 | 0.22% |
| 2025-11-18 | 7.62 | 7.55 | -0.07 | -0.92% | 7.53 | 7.65 | 703721 | 53245 | 0.29% |
| 2025-11-17 | 7.74 | 7.62 | -0.12 | -1.55% | 7.60 | 7.75 | 849383 | 64960 | 0.35% |
| 2025-11-14 | 7.85 | 7.74 | -0.11 | -1.40% | 7.73 | 7.88 | 803741 | 62506 | 0.33% |
| 2025-11-13 | 7.93 | 7.85 | -0.07 | -0.88% | 7.80 | 7.97 | 828871 | 65068 | 0.34% |
| 2025-11-12 | 7.96 | 7.92 | -0.01 | -0.13% | 7.88 | 7.99 | 724667 | 57540 | 0.30% |
| 2025-11-11 | 7.95 | 7.93 | 0.00 | 0.00% | 7.87 | 7.97 | 674063 | 53391 | 0.28% |
| 2025-11-10 | 7.97 | 7.93 | -0.02 | -0.25% | 7.84 | 7.99 | 736548 | 58336 | 0.30% |
| 2025-11-07 | 7.89 | 7.95 | 0.04 | 0.51% | 7.88 | 7.99 | 915920 | 72928 | 0.38% |
| 2025-11-06 | 7.70 | 7.91 | 0.19 | 2.46% | 7.69 | 7.95 | 1411082 | 111288 | 0.58% |
| 2025-11-05 | 7.62 | 7.72 | 0.09 | 1.18% | 7.57 | 7.73 | 1002392 | 76717 | 0.41% |
| 2025-11-04 | 7.64 | 7.63 | -0.01 | -0.13% | 7.61 | 7.75 | 1211818 | 93118 | 0.50% |
| 2025-11-03 | 7.67 | 7.64 | -0.03 | -0.39% | 7.60 | 7.71 | 1346911 | 102813 | 0.55% |
| 2025-10-31 | 7.82 | 7.67 | -0.37 | -4.60% | 7.59 | 7.82 | 3050077 | 234120 | 1.25% |
| 2025-10-30 | 8.04 | 8.04 | 0.00 | 0.00% | 8.02 | 8.23 | 1305964 | 105864 | 0.54% |
| 2025-10-29 | 8.03 | 8.04 | 0.01 | 0.12% | 7.98 | 8.09 | 699585 | 56235 | 0.29% |
| 2025-10-28 | 8.00 | 8.03 | 0.03 | 0.38% | 7.93 | 8.09 | 1049358 | 84088 | 0.43% |
| 2025-10-27 | 7.98 | 8.00 | 0.04 | 0.50% | 7.93 | 8.08 | 1075790 | 86060 | 0.44% |
| 2025-10-24 | 8.01 | 7.96 | -0.02 | -0.25% | 7.93 | 8.06 | 941840 | 75164 | 0.39% |
| 2025-10-23 | 7.92 | 7.98 | 0.06 | 0.76% | 7.87 | 7.99 | 1102802 | 87624 | 0.45% |
| 2025-10-22 | 7.90 | 7.92 | -0.01 | -0.13% | 7.87 | 7.99 | 932651 | 73835 | 0.38% |
| 2025-10-21 | 7.68 | 7.93 | 0.25 | 3.26% | 7.67 | 7.98 | 1424250 | 112428 | 0.59% |
| 2025-10-20 | 7.77 | 7.68 | -0.03 | -0.39% | 7.62 | 7.80 | 828860 | 63669 | 0.34% |
| 2025-10-17 | 7.89 | 7.71 | -0.16 | -2.03% | 7.70 | 7.90 | 1137659 | 88515 | 0.47% |
| 2025-10-16 | 7.82 | 7.87 | 0.04 | 0.51% | 7.78 | 7.99 | 1437718 | 113423 | 0.59% |
| 2025-10-15 | 7.72 | 7.83 | 0.13 | 1.69% | 7.66 | 7.85 | 1499071 | 116741 | 0.62% |
| 2025-10-14 | 7.66 | 7.70 | 0.05 | 0.65% | 7.62 | 7.75 | 1339409 | 102791 | 0.55% |
| 2025-10-13 | 7.55 | 7.65 | -0.08 | -1.03% | 7.52 | 7.67 | 1264950 | 96082 | 0.52% |
| 2025-10-10 | 7.72 | 7.73 | -0.06 | -0.77% | 7.68 | 7.81 | 1188550 | 92067 | 0.49% |
| 2025-10-09 | 7.48 | 7.79 | 0.32 | 4.28% | 7.44 | 7.80 | 2073346 | 159392 | 0.85% |
| 2025-09-30 | 7.45 | 7.47 | 0.13 | 1.77% | 7.44 | 7.69 | 1758612 | 132627 | 0.72% |
| 2025-09-29 | 7.31 | 7.34 | 0.02 | 0.27% | 7.23 | 7.42 | 1092000 | 79802 | 0.45% |
| 2025-09-26 | 7.40 | 7.32 | -0.07 | -0.95% | 7.32 | 7.42 | 756956 | 55745 | 0.31% |
| 2025-09-25 | 7.46 | 7.39 | -0.06 | -0.81% | 7.38 | 7.47 | 685162 | 50783 | 0.28% |
| 2025-09-24 | 7.48 | 7.45 | -0.04 | -0.53% | 7.40 | 7.52 | 698468 | 52020 | 0.29% |
| 2025-09-23 | 7.46 | 7.49 | 0.01 | 0.13% | 7.38 | 7.53 | 768151 | 57119 | 0.32% |
| 2025-09-22 | 7.54 | 7.48 | -0.04 | -0.53% | 7.43 | 7.54 | 648997 | 48562 | 0.27% |
| 2025-09-19 | 7.48 | 7.52 | 0.03 | 0.40% | 7.44 | 7.59 | 753435 | 56739 | 0.31% |
| 2025-09-18 | 7.65 | 7.49 | -0.15 | -1.96% | 7.43 | 7.65 | 1051224 | 79278 | 0.43% |
| 2025-09-17 | 7.66 | 7.64 | 0.00 | 0.00% | 7.57 | 7.68 | 653133 | 49820 | 0.27% |
| 2025-09-16 | 7.67 | 7.64 | -0.04 | -0.52% | 7.60 | 7.71 | 631248 | 48240 | 0.26% |
| 2025-09-15 | 7.74 | 7.68 | -0.05 | -0.65% | 7.66 | 7.77 | 709752 | 54735 | 0.29% |
| 2025-09-12 | 7.76 | 7.73 | -0.03 | -0.39% | 7.69 | 7.77 | 909232 | 70282 | 0.37% |
| 2025-09-11 | 7.58 | 7.76 | 0.16 | 2.11% | 7.53 | 7.76 | 1451382 | 111565 | 0.60% |
| 2025-09-10 | 7.63 | 7.60 | -0.01 | -0.13% | 7.57 | 7.65 | 802160 | 61058 | 0.33% |
| 2025-09-09 | 7.60 | 7.61 | -0.01 | -0.13% | 7.56 | 7.67 | 953948 | 72570 | 0.39% |
| 2025-09-08 | 7.49 | 7.62 | 0.13 | 1.74% | 7.44 | 7.63 | 1330315 | 100254 | 0.55% |