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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.29 | 7.30 | -0.05 | -0.68% | 7.28 | 7.60 | 256476 | 19025 | 4.41% |
| 2025-12-11 | 7.31 | 7.35 | 0.04 | 0.55% | 7.21 | 7.68 | 350482 | 26107 | 6.03% |
| 2025-12-10 | 7.47 | 7.31 | -0.19 | -2.53% | 7.27 | 7.55 | 277173 | 20409 | 4.77% |
| 2025-12-09 | 7.61 | 7.50 | -0.14 | -1.83% | 7.45 | 7.68 | 327836 | 24694 | 5.64% |
| 2025-12-08 | 7.77 | 7.64 | -0.17 | -2.18% | 7.60 | 7.81 | 483442 | 37163 | 8.31% |
| 2025-12-05 | 7.55 | 7.81 | 0.24 | 3.17% | 7.45 | 7.86 | 560812 | 43372 | 9.65% |
| 2025-12-04 | 7.34 | 7.57 | 0.18 | 2.44% | 7.31 | 7.66 | 508447 | 38199 | 8.75% |
| 2025-12-03 | 7.22 | 7.39 | 0.16 | 2.21% | 7.05 | 7.45 | 397772 | 29049 | 6.84% |
| 2025-12-02 | 7.20 | 7.23 | -0.03 | -0.41% | 7.20 | 7.29 | 124511 | 9023 | 2.14% |
| 2025-12-01 | 7.25 | 7.26 | 0.01 | 0.14% | 7.19 | 7.29 | 161779 | 11725 | 2.78% |
| 2025-11-28 | 7.08 | 7.25 | 0.12 | 1.68% | 7.07 | 7.29 | 234542 | 16945 | 4.03% |
| 2025-11-27 | 7.01 | 7.13 | 0.07 | 0.99% | 6.90 | 7.19 | 205514 | 14469 | 3.53% |
| 2025-11-26 | 7.33 | 7.06 | -0.17 | -2.35% | 7.03 | 7.35 | 229504 | 16450 | 3.95% |
| 2025-11-25 | 7.20 | 7.23 | -0.01 | -0.14% | 7.13 | 7.24 | 198479 | 14287 | 3.41% |
| 2025-11-24 | 7.03 | 7.24 | 0.25 | 3.58% | 7.00 | 7.24 | 250017 | 17886 | 4.30% |
| 2025-11-21 | 7.15 | 6.99 | -0.23 | -3.19% | 6.98 | 7.27 | 265649 | 18871 | 4.57% |
| 2025-11-20 | 7.17 | 7.22 | 0.07 | 0.98% | 7.11 | 7.25 | 159090 | 11422 | 2.74% |
| 2025-11-19 | 7.13 | 7.15 | -0.01 | -0.14% | 7.01 | 7.22 | 136977 | 9771 | 2.36% |
| 2025-11-18 | 7.20 | 7.16 | -0.07 | -0.97% | 7.06 | 7.20 | 147166 | 10504 | 2.53% |
| 2025-11-17 | 7.10 | 7.23 | 0.15 | 2.12% | 7.09 | 7.24 | 198876 | 14296 | 3.42% |
| 2025-11-14 | 7.02 | 7.08 | 0.02 | 0.28% | 7.00 | 7.14 | 123597 | 8777 | 2.13% |
| 2025-11-13 | 6.97 | 7.06 | 0.08 | 1.15% | 6.93 | 7.06 | 86016 | 6031 | 1.48% |
| 2025-11-12 | 7.13 | 6.98 | -0.13 | -1.83% | 6.94 | 7.13 | 106702 | 7469 | 1.84% |
| 2025-11-11 | 7.07 | 7.11 | 0.06 | 0.85% | 7.04 | 7.15 | 132333 | 9416 | 2.28% |
| 2025-11-10 | 7.05 | 7.05 | 0.02 | 0.28% | 7.02 | 7.08 | 104995 | 7400 | 1.81% |
| 2025-11-07 | 7.01 | 7.03 | -0.01 | -0.14% | 6.98 | 7.10 | 115504 | 8145 | 1.99% |
| 2025-11-06 | 6.99 | 7.04 | 0.05 | 0.72% | 6.93 | 7.05 | 137399 | 9639 | 2.36% |
| 2025-11-05 | 6.83 | 6.99 | 0.12 | 1.75% | 6.82 | 7.01 | 122881 | 8541 | 2.11% |
| 2025-11-04 | 6.91 | 6.87 | -0.05 | -0.72% | 6.80 | 6.92 | 60506 | 4149 | 1.04% |
| 2025-11-03 | 6.88 | 6.92 | 0.05 | 0.73% | 6.86 | 6.93 | 60199 | 4150 | 1.04% |
| 2025-10-31 | 6.82 | 6.87 | 0.06 | 0.88% | 6.80 | 6.91 | 71665 | 4923 | 1.23% |
| 2025-10-30 | 6.90 | 6.81 | -0.12 | -1.73% | 6.81 | 6.91 | 98035 | 6712 | 1.69% |
| 2025-10-29 | 7.03 | 6.93 | -0.06 | -0.86% | 6.90 | 7.03 | 165693 | 11525 | 2.85% |
| 2025-10-28 | 6.90 | 6.99 | 0.05 | 0.72% | 6.85 | 7.04 | 159950 | 11126 | 2.75% |
| 2025-10-27 | 6.97 | 6.94 | 0.01 | 0.14% | 6.89 | 6.98 | 83236 | 5769 | 1.43% |
| 2025-10-24 | 6.88 | 6.93 | 0.05 | 0.73% | 6.86 | 6.98 | 102696 | 7126 | 1.77% |
| 2025-10-23 | 6.83 | 6.88 | 0.00 | 0.00% | 6.78 | 6.88 | 73363 | 5004 | 1.26% |
| 2025-10-22 | 6.83 | 6.88 | 0.04 | 0.58% | 6.78 | 6.89 | 105914 | 7260 | 1.82% |
| 2025-10-21 | 6.67 | 6.84 | 0.18 | 2.70% | 6.66 | 6.85 | 117952 | 8007 | 2.03% |
| 2025-10-20 | 6.65 | 6.66 | 0.07 | 1.06% | 6.60 | 6.69 | 57180 | 3803 | 0.98% |
| 2025-10-17 | 6.72 | 6.59 | -0.14 | -2.08% | 6.59 | 6.77 | 83710 | 5584 | 1.44% |
| 2025-10-16 | 6.91 | 6.73 | -0.17 | -2.46% | 6.73 | 6.92 | 105388 | 7157 | 1.81% |
| 2025-10-15 | 6.76 | 6.90 | 0.14 | 2.07% | 6.71 | 6.90 | 126734 | 8682 | 2.18% |
| 2025-10-14 | 6.83 | 6.76 | -0.08 | -1.17% | 6.73 | 6.92 | 96742 | 6605 | 1.66% |
| 2025-10-13 | 6.68 | 6.84 | 0.04 | 0.59% | 6.51 | 6.85 | 97604 | 6570 | 1.68% |
| 2025-10-10 | 6.77 | 6.80 | 0.00 | 0.00% | 6.77 | 6.87 | 99405 | 6775 | 1.71% |
| 2025-10-09 | 6.73 | 6.80 | 0.08 | 1.19% | 6.71 | 6.81 | 74064 | 5011 | 1.27% |
| 2025-09-30 | 6.72 | 6.72 | -0.01 | -0.15% | 6.70 | 6.78 | 69142 | 4661 | 1.19% |
| 2025-09-29 | 6.61 | 6.73 | 0.08 | 1.20% | 6.56 | 6.79 | 97445 | 6508 | 1.68% |
| 2025-09-26 | 6.65 | 6.65 | -0.04 | -0.60% | 6.60 | 6.80 | 90921 | 6094 | 1.56% |
| 2025-09-25 | 6.81 | 6.69 | -0.14 | -2.05% | 6.69 | 6.85 | 96131 | 6495 | 1.65% |
| 2025-09-24 | 6.64 | 6.83 | 0.11 | 1.64% | 6.55 | 6.85 | 122854 | 8284 | 2.11% |
| 2025-09-23 | 6.94 | 6.72 | -0.13 | -1.90% | 6.60 | 6.98 | 178049 | 12028 | 3.06% |
| 2025-09-22 | 6.85 | 6.85 | -0.01 | -0.15% | 6.70 | 6.85 | 138925 | 9408 | 2.39% |
| 2025-09-19 | 6.88 | 6.86 | -0.07 | -1.01% | 6.77 | 6.97 | 143494 | 9856 | 2.47% |
| 2025-09-18 | 6.99 | 6.93 | -0.06 | -0.86% | 6.86 | 7.13 | 196427 | 13811 | 3.38% |
| 2025-09-17 | 6.93 | 6.99 | 0.03 | 0.43% | 6.90 | 7.00 | 106834 | 7445 | 1.84% |
| 2025-09-16 | 6.88 | 6.96 | 0.08 | 1.16% | 6.81 | 6.98 | 116942 | 8070 | 2.01% |
| 2025-09-15 | 6.94 | 6.88 | -0.09 | -1.29% | 6.85 | 6.95 | 104060 | 7170 | 1.79% |
| 2025-09-12 | 7.08 | 6.97 | -0.06 | -0.85% | 6.96 | 7.08 | 110524 | 7754 | 1.90% |
| 2025-09-11 | 6.98 | 7.08 | 0.08 | 1.14% | 6.92 | 7.10 | 100213 | 7043 | 1.72% |
| 2025-09-10 | 6.99 | 7.00 | 0.02 | 0.29% | 6.96 | 7.07 | 82106 | 5754 | 1.41% |
| 2025-09-09 | 7.12 | 6.98 | -0.12 | -1.69% | 6.96 | 7.12 | 118548 | 8317 | 2.04% |
| 2025-09-08 | 7.04 | 7.10 | 0.09 | 1.28% | 7.02 | 7.13 | 159623 | 11315 | 2.75% |
| 2025-09-05 | 6.85 | 7.01 | 0.22 | 3.24% | 6.78 | 7.03 | 155228 | 10729 | 2.67% |