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 | 6.89 | 6.82 | -0.08 | -1.16% | 6.77 | 6.91 | 65688 | 4478 | 0.78% |
| 2025-12-15 | 6.90 | 6.90 | -0.03 | -0.43% | 6.88 | 6.97 | 42775 | 2960 | 0.51% |
| 2025-12-12 | 6.92 | 6.93 | -0.02 | -0.29% | 6.90 | 7.03 | 71389 | 4970 | 0.84% |
| 2025-12-11 | 7.03 | 6.95 | -0.07 | -1.00% | 6.93 | 7.03 | 46684 | 3252 | 0.55% |
| 2025-12-10 | 7.01 | 7.02 | 0.03 | 0.43% | 6.92 | 7.03 | 50130 | 3498 | 0.59% |
| 2025-12-09 | 7.02 | 6.99 | -0.04 | -0.57% | 6.99 | 7.07 | 60094 | 4228 | 0.71% |
| 2025-12-08 | 7.04 | 7.03 | -0.02 | -0.28% | 7.00 | 7.06 | 56538 | 3977 | 0.67% |
| 2025-12-05 | 6.97 | 7.05 | 0.09 | 1.29% | 6.93 | 7.06 | 70225 | 4923 | 0.83% |
| 2025-12-04 | 6.89 | 6.96 | 0.05 | 0.72% | 6.89 | 6.99 | 66166 | 4600 | 0.78% |
| 2025-12-03 | 6.95 | 6.91 | -0.02 | -0.29% | 6.89 | 6.98 | 56754 | 3936 | 0.67% |
| 2025-12-02 | 6.97 | 6.93 | -0.04 | -0.57% | 6.91 | 6.97 | 40247 | 2788 | 0.48% |
| 2025-12-01 | 6.98 | 6.97 | 0.00 | 0.00% | 6.93 | 6.99 | 82649 | 5754 | 0.98% |
| 2025-11-28 | 6.94 | 6.97 | 0.06 | 0.87% | 6.87 | 6.98 | 41599 | 2882 | 0.49% |
| 2025-11-27 | 6.86 | 6.91 | 0.05 | 0.73% | 6.85 | 6.96 | 50201 | 3469 | 0.59% |
| 2025-11-26 | 6.93 | 6.86 | -0.07 | -1.01% | 6.86 | 6.97 | 58851 | 4070 | 0.70% |
| 2025-11-25 | 6.90 | 6.93 | 0.01 | 0.14% | 6.90 | 6.98 | 54108 | 3758 | 0.64% |
| 2025-11-24 | 6.99 | 6.92 | 0.04 | 0.58% | 6.87 | 7.02 | 70136 | 4852 | 0.83% |
| 2025-11-21 | 7.00 | 6.88 | -0.13 | -1.85% | 6.85 | 7.02 | 108415 | 7509 | 1.28% |
| 2025-11-20 | 7.07 | 7.01 | -0.05 | -0.71% | 7.01 | 7.11 | 68054 | 4798 | 0.80% |
| 2025-11-19 | 7.11 | 7.06 | -0.06 | -0.84% | 7.05 | 7.13 | 87103 | 6167 | 1.03% |
| 2025-11-18 | 7.15 | 7.12 | -0.03 | -0.42% | 7.08 | 7.16 | 64711 | 4602 | 0.76% |
| 2025-11-17 | 7.18 | 7.15 | -0.05 | -0.69% | 7.12 | 7.23 | 83113 | 5936 | 0.98% |
| 2025-11-14 | 7.25 | 7.20 | -0.02 | -0.28% | 7.20 | 7.26 | 75945 | 5493 | 0.90% |
| 2025-11-13 | 7.23 | 7.22 | 0.02 | 0.28% | 7.16 | 7.26 | 63957 | 4609 | 0.76% |
| 2025-11-12 | 7.26 | 7.20 | -0.07 | -0.96% | 7.17 | 7.30 | 85234 | 6156 | 1.01% |
| 2025-11-11 | 7.25 | 7.27 | 0.04 | 0.55% | 7.23 | 7.30 | 66118 | 4805 | 0.78% |
| 2025-11-10 | 7.38 | 7.23 | -0.15 | -2.03% | 7.21 | 7.41 | 152768 | 11085 | 1.80% |
| 2025-11-07 | 7.37 | 7.38 | -0.07 | -0.94% | 7.37 | 7.44 | 68816 | 5094 | 0.81% |
| 2025-11-06 | 7.32 | 7.45 | 0.13 | 1.78% | 7.31 | 7.47 | 95541 | 7088 | 1.13% |
| 2025-11-05 | 7.25 | 7.32 | 0.02 | 0.27% | 7.22 | 7.35 | 86603 | 6315 | 1.02% |
| 2025-11-04 | 7.37 | 7.30 | -0.05 | -0.68% | 7.24 | 7.42 | 124140 | 9088 | 1.47% |
| 2025-11-03 | 7.58 | 7.35 | -0.24 | -3.16% | 7.34 | 7.62 | 265131 | 19664 | 3.13% |
| 2025-10-31 | 7.59 | 7.59 | -0.51 | -6.30% | 7.54 | 7.76 | 318657 | 24300 | 3.76% |
| 2025-10-30 | 8.17 | 8.10 | -0.09 | -1.10% | 8.05 | 8.42 | 162796 | 13385 | 1.92% |
| 2025-10-29 | 8.02 | 8.19 | 0.11 | 1.36% | 8.02 | 8.20 | 98754 | 8022 | 1.17% |
| 2025-10-28 | 8.04 | 8.08 | 0.00 | 0.00% | 8.02 | 8.16 | 102670 | 8310 | 1.21% |
| 2025-10-27 | 8.09 | 8.08 | 0.01 | 0.12% | 8.06 | 8.19 | 96292 | 7818 | 1.14% |
| 2025-10-24 | 8.04 | 8.07 | 0.04 | 0.50% | 7.98 | 8.11 | 71170 | 5727 | 0.84% |
| 2025-10-23 | 7.90 | 8.03 | 0.09 | 1.13% | 7.83 | 8.05 | 85118 | 6746 | 1.01% |
| 2025-10-22 | 7.87 | 7.94 | 0.06 | 0.76% | 7.86 | 8.05 | 98597 | 7853 | 1.17% |
| 2025-10-21 | 7.80 | 7.88 | 0.11 | 1.42% | 7.79 | 7.94 | 103742 | 8182 | 1.23% |
| 2025-10-20 | 7.88 | 7.77 | -0.02 | -0.26% | 7.73 | 7.94 | 120150 | 9394 | 1.42% |
| 2025-10-17 | 8.12 | 7.79 | -0.34 | -4.18% | 7.78 | 8.16 | 158841 | 12551 | 1.88% |
| 2025-10-16 | 8.34 | 8.13 | -0.16 | -1.93% | 8.06 | 8.35 | 131569 | 10732 | 1.56% |
| 2025-10-15 | 8.09 | 8.29 | 0.18 | 2.22% | 8.08 | 8.29 | 170734 | 14035 | 2.02% |
| 2025-10-14 | 8.17 | 8.11 | 0.01 | 0.12% | 8.04 | 8.32 | 164196 | 13376 | 1.94% |
| 2025-10-13 | 8.10 | 8.10 | -0.17 | -2.06% | 7.92 | 8.14 | 183379 | 14713 | 2.17% |
| 2025-10-10 | 8.21 | 8.27 | 0.11 | 1.35% | 8.12 | 8.38 | 209938 | 17321 | 2.48% |
| 2025-10-09 | 8.00 | 8.16 | 0.18 | 2.26% | 7.96 | 8.23 | 168326 | 13722 | 1.99% |
| 2025-09-30 | 8.03 | 7.98 | -0.07 | -0.87% | 7.90 | 8.08 | 93536 | 7452 | 1.11% |
| 2025-09-29 | 8.03 | 8.05 | 0.01 | 0.12% | 7.93 | 8.09 | 123214 | 9886 | 1.46% |
| 2025-09-26 | 7.94 | 8.04 | 0.08 | 1.01% | 7.89 | 8.10 | 107719 | 8632 | 1.27% |
| 2025-09-25 | 8.13 | 7.96 | -0.17 | -2.09% | 7.94 | 8.15 | 119370 | 9570 | 1.41% |
| 2025-09-24 | 8.00 | 8.13 | 0.17 | 2.14% | 7.89 | 8.14 | 170984 | 13788 | 2.02% |
| 2025-09-23 | 7.89 | 7.96 | 0.09 | 1.14% | 7.60 | 7.98 | 191924 | 14906 | 2.27% |
| 2025-09-22 | 7.80 | 7.87 | 0.07 | 0.90% | 7.79 | 7.96 | 102219 | 8027 | 1.21% |
| 2025-09-19 | 8.07 | 7.80 | -0.21 | -2.62% | 7.76 | 8.08 | 149638 | 11749 | 1.77% |
| 2025-09-18 | 8.25 | 8.01 | -0.32 | -3.84% | 7.90 | 8.26 | 294541 | 23764 | 3.48% |
| 2025-09-17 | 7.81 | 8.33 | 0.49 | 6.25% | 7.78 | 8.35 | 359914 | 29382 | 4.26% |
| 2025-09-16 | 7.74 | 7.84 | 0.10 | 1.29% | 7.71 | 7.84 | 139399 | 10834 | 1.65% |
| 2025-09-15 | 7.76 | 7.74 | -0.01 | -0.13% | 7.68 | 7.82 | 120305 | 9316 | 1.42% |
| 2025-09-12 | 7.83 | 7.75 | -0.08 | -1.02% | 7.73 | 7.87 | 140011 | 10897 | 1.66% |
| 2025-09-11 | 7.81 | 7.83 | 0.01 | 0.13% | 7.69 | 7.90 | 168486 | 13111 | 1.99% |
| 2025-09-10 | 7.93 | 7.82 | -0.14 | -1.76% | 7.73 | 7.97 | 177072 | 13829 | 2.09% |
| 2025-09-09 | 7.84 | 7.96 | 0.13 | 1.66% | 7.74 | 8.13 | 333423 | 26439 | 3.94% |
| 2025-09-08 | 7.50 | 7.83 | 0.26 | 3.43% | 7.49 | 7.86 | 282526 | 21808 | 3.34% |