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 | 6.91 | 6.72 | -0.18 | -2.61% | 6.72 | 6.92 | 49710 | 3371 | 0.90% |
| 2025-12-15 | 6.90 | 6.90 | 0.00 | 0.00% | 6.84 | 6.95 | 53267 | 3671 | 0.97% |
| 2025-12-12 | 7.06 | 6.90 | -0.14 | -1.99% | 6.90 | 7.15 | 68816 | 4831 | 1.25% |
| 2025-12-11 | 7.35 | 7.04 | -0.27 | -3.69% | 7.03 | 7.35 | 70928 | 5062 | 1.29% |
| 2025-12-10 | 7.37 | 7.31 | -0.06 | -0.81% | 7.27 | 7.47 | 58329 | 4287 | 1.06% |
| 2025-12-09 | 7.35 | 7.37 | 0.02 | 0.27% | 7.29 | 7.45 | 52955 | 3908 | 0.96% |
| 2025-12-08 | 7.47 | 7.35 | -0.05 | -0.68% | 7.33 | 7.52 | 45832 | 3384 | 0.83% |
| 2025-12-05 | 7.45 | 7.40 | -0.03 | -0.40% | 7.36 | 7.47 | 58689 | 4350 | 1.07% |
| 2025-12-04 | 7.55 | 7.43 | -0.15 | -1.98% | 7.40 | 7.60 | 55320 | 4133 | 1.00% |
| 2025-12-03 | 7.63 | 7.58 | -0.02 | -0.26% | 7.45 | 7.72 | 73523 | 5559 | 1.33% |
| 2025-12-02 | 7.65 | 7.60 | -0.05 | -0.65% | 7.55 | 7.65 | 50557 | 3835 | 0.92% |
| 2025-12-01 | 7.66 | 7.65 | -0.01 | -0.13% | 7.57 | 7.73 | 80486 | 6156 | 1.46% |
| 2025-11-28 | 7.49 | 7.66 | 0.19 | 2.54% | 7.48 | 7.74 | 114142 | 8723 | 2.07% |
| 2025-11-27 | 7.45 | 7.47 | 0.00 | 0.00% | 7.39 | 7.54 | 53617 | 4006 | 0.97% |
| 2025-11-26 | 7.51 | 7.47 | -0.04 | -0.53% | 7.45 | 7.69 | 69309 | 5217 | 1.26% |
| 2025-11-25 | 7.36 | 7.51 | 0.16 | 2.18% | 7.36 | 7.59 | 73000 | 5488 | 1.33% |
| 2025-11-24 | 7.23 | 7.35 | 0.20 | 2.80% | 7.16 | 7.38 | 64940 | 4726 | 1.18% |
| 2025-11-21 | 7.23 | 7.15 | -0.16 | -2.19% | 7.07 | 7.44 | 78092 | 5644 | 1.42% |
| 2025-11-20 | 7.44 | 7.31 | -0.07 | -0.95% | 7.24 | 7.47 | 70753 | 5198 | 1.28% |
| 2025-11-19 | 7.62 | 7.38 | -0.24 | -3.15% | 7.36 | 7.63 | 82981 | 6180 | 1.51% |
| 2025-11-18 | 7.66 | 7.62 | -0.03 | -0.39% | 7.55 | 7.67 | 49029 | 3723 | 0.89% |
| 2025-11-17 | 7.64 | 7.65 | 0.01 | 0.13% | 7.50 | 7.65 | 67979 | 5170 | 1.23% |
| 2025-11-14 | 7.62 | 7.64 | -0.05 | -0.65% | 7.60 | 7.76 | 72119 | 5537 | 1.31% |
| 2025-11-13 | 7.64 | 7.69 | 0.02 | 0.26% | 7.60 | 7.70 | 73070 | 5594 | 1.33% |
| 2025-11-12 | 7.64 | 7.67 | 0.05 | 0.66% | 7.61 | 7.70 | 76951 | 5887 | 1.40% |
| 2025-11-11 | 7.68 | 7.62 | -0.07 | -0.91% | 7.60 | 7.75 | 118762 | 9106 | 2.16% |
| 2025-11-10 | 7.60 | 7.69 | 0.06 | 0.79% | 7.60 | 7.90 | 154906 | 11981 | 2.81% |
| 2025-11-07 | 7.62 | 7.63 | 0.00 | 0.00% | 7.58 | 7.80 | 211342 | 16212 | 3.84% |
| 2025-11-06 | 7.89 | 7.63 | -0.34 | -4.27% | 7.57 | 7.90 | 377058 | 28886 | 6.84% |
| 2025-11-05 | 7.38 | 7.97 | 0.52 | 6.98% | 7.36 | 8.20 | 300425 | 23812 | 5.45% |
| 2025-11-04 | 7.39 | 7.45 | 0.06 | 0.81% | 7.32 | 7.46 | 72103 | 5339 | 1.31% |
| 2025-11-03 | 7.23 | 7.39 | 0.17 | 2.35% | 7.19 | 7.41 | 75979 | 5564 | 1.38% |
| 2025-10-31 | 7.10 | 7.22 | 0.13 | 1.83% | 7.08 | 7.23 | 67136 | 4828 | 1.22% |
| 2025-10-30 | 7.15 | 7.09 | -0.06 | -0.84% | 7.06 | 7.20 | 64139 | 4571 | 1.16% |
| 2025-10-29 | 7.23 | 7.15 | -0.12 | -1.65% | 7.07 | 7.26 | 52134 | 3716 | 0.95% |
| 2025-10-28 | 7.15 | 7.27 | 0.08 | 1.11% | 7.13 | 7.33 | 50404 | 3649 | 0.91% |
| 2025-10-27 | 7.32 | 7.19 | -0.04 | -0.55% | 7.08 | 7.32 | 71889 | 5152 | 1.30% |
| 2025-10-24 | 7.36 | 7.23 | -0.10 | -1.36% | 7.20 | 7.36 | 49722 | 3605 | 0.90% |
| 2025-10-23 | 7.21 | 7.33 | 0.13 | 1.81% | 7.18 | 7.35 | 62358 | 4526 | 1.13% |
| 2025-10-22 | 7.10 | 7.20 | 0.09 | 1.27% | 7.09 | 7.26 | 61876 | 4460 | 1.12% |
| 2025-10-21 | 6.84 | 7.11 | 0.26 | 3.80% | 6.84 | 7.14 | 69837 | 4912 | 1.27% |
| 2025-10-20 | 6.89 | 6.85 | 0.01 | 0.15% | 6.79 | 6.90 | 33882 | 2314 | 0.62% |
| 2025-10-17 | 6.87 | 6.84 | -0.06 | -0.87% | 6.84 | 6.95 | 41597 | 2867 | 0.76% |
| 2025-10-16 | 6.95 | 6.90 | -0.03 | -0.43% | 6.87 | 6.99 | 44071 | 3050 | 0.80% |
| 2025-10-15 | 6.86 | 6.93 | 0.07 | 1.02% | 6.84 | 6.95 | 55930 | 3865 | 1.02% |
| 2025-10-14 | 6.89 | 6.86 | -0.01 | -0.15% | 6.83 | 6.96 | 57166 | 3931 | 1.04% |
| 2025-10-13 | 6.76 | 6.87 | -0.02 | -0.29% | 6.61 | 6.87 | 56003 | 3800 | 1.02% |
| 2025-10-10 | 6.77 | 6.89 | 0.11 | 1.62% | 6.75 | 6.91 | 65021 | 4459 | 1.18% |
| 2025-10-09 | 6.92 | 6.78 | -0.15 | -2.16% | 6.73 | 6.96 | 73277 | 4974 | 1.33% |
| 2025-09-30 | 6.92 | 6.93 | 0.05 | 0.73% | 6.87 | 7.01 | 51323 | 3562 | 0.93% |
| 2025-09-29 | 6.75 | 6.88 | 0.09 | 1.33% | 6.74 | 6.93 | 75366 | 5160 | 1.37% |
| 2025-09-26 | 6.76 | 6.79 | 0.01 | 0.15% | 6.69 | 6.84 | 52972 | 3584 | 0.96% |
| 2025-09-25 | 6.85 | 6.78 | -0.09 | -1.31% | 6.76 | 6.93 | 54938 | 3753 | 1.00% |
| 2025-09-24 | 6.71 | 6.87 | 0.16 | 2.38% | 6.66 | 6.88 | 52278 | 3561 | 0.95% |
| 2025-09-23 | 6.90 | 6.71 | -0.23 | -3.31% | 6.58 | 6.94 | 83029 | 5558 | 1.51% |
| 2025-09-22 | 6.99 | 6.94 | -0.08 | -1.14% | 6.80 | 7.02 | 39166 | 2709 | 0.71% |
| 2025-09-19 | 7.10 | 7.02 | -0.07 | -0.99% | 6.93 | 7.14 | 52262 | 3660 | 0.95% |
| 2025-09-18 | 7.29 | 7.09 | -0.19 | -2.61% | 7.04 | 7.29 | 68213 | 4890 | 1.24% |
| 2025-09-17 | 7.29 | 7.28 | -0.04 | -0.55% | 7.22 | 7.34 | 45757 | 3317 | 0.83% |
| 2025-09-16 | 7.34 | 7.32 | -0.03 | -0.41% | 7.24 | 7.38 | 48907 | 3573 | 0.89% |
| 2025-09-15 | 7.48 | 7.35 | -0.10 | -1.34% | 7.28 | 7.49 | 58590 | 4300 | 1.06% |
| 2025-09-12 | 7.59 | 7.45 | -0.06 | -0.80% | 7.41 | 7.68 | 71248 | 5342 | 1.29% |
| 2025-09-11 | 7.46 | 7.51 | 0.06 | 0.81% | 7.28 | 7.54 | 79881 | 5932 | 1.45% |
| 2025-09-10 | 7.41 | 7.45 | 0.05 | 0.68% | 7.34 | 7.53 | 71412 | 5321 | 1.30% |
| 2025-09-09 | 7.27 | 7.40 | 0.11 | 1.51% | 7.26 | 7.43 | 85809 | 6319 | 1.56% |
| 2025-09-08 | 7.15 | 7.29 | 0.12 | 1.67% | 7.15 | 7.32 | 60137 | 4369 | 1.09% |