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 | 6.78 | 6.94 | 0.18 | 2.66% | 6.71 | 6.95 | 241162 | 16460 | 0.31% |
| 2025-12-11 | 6.86 | 6.76 | -0.08 | -1.17% | 6.71 | 6.90 | 166286 | 11302 | 0.21% |
| 2025-12-10 | 6.90 | 6.84 | -0.09 | -1.30% | 6.81 | 6.98 | 112337 | 7729 | 0.14% |
| 2025-12-09 | 6.88 | 6.93 | 0.05 | 0.73% | 6.86 | 7.00 | 74901 | 5199 | 0.10% |
| 2025-12-08 | 7.00 | 6.88 | -0.12 | -1.71% | 6.86 | 7.02 | 91828 | 6337 | 0.12% |
| 2025-12-05 | 7.12 | 7.00 | -0.11 | -1.55% | 6.99 | 7.15 | 74106 | 5218 | 0.09% |
| 2025-12-04 | 7.16 | 7.11 | -0.05 | -0.70% | 7.03 | 7.23 | 113139 | 8035 | 0.14% |
| 2025-12-03 | 7.05 | 7.16 | 0.13 | 1.85% | 6.99 | 7.19 | 106450 | 7569 | 0.14% |
| 2025-12-02 | 7.03 | 7.03 | -0.01 | -0.14% | 6.95 | 7.05 | 98745 | 6910 | 0.13% |
| 2025-12-01 | 6.89 | 7.04 | 0.13 | 1.88% | 6.74 | 7.05 | 154145 | 10685 | 0.20% |
| 2025-11-28 | 6.91 | 6.91 | -0.01 | -0.14% | 6.88 | 6.99 | 54826 | 3794 | 0.07% |
| 2025-11-27 | 6.87 | 6.92 | 0.05 | 0.73% | 6.85 | 6.99 | 61995 | 4291 | 0.08% |
| 2025-11-26 | 6.88 | 6.87 | 0.00 | 0.00% | 6.84 | 6.98 | 66701 | 4597 | 0.08% |
| 2025-11-25 | 6.91 | 6.87 | -0.01 | -0.15% | 6.85 | 6.94 | 66537 | 4582 | 0.08% |
| 2025-11-24 | 6.92 | 6.88 | -0.03 | -0.43% | 6.84 | 6.99 | 96764 | 6684 | 0.12% |
| 2025-11-21 | 7.04 | 6.91 | -0.14 | -1.99% | 6.90 | 7.08 | 88226 | 6167 | 0.11% |
| 2025-11-20 | 7.12 | 7.05 | -0.03 | -0.42% | 7.04 | 7.15 | 76912 | 5459 | 0.10% |
| 2025-11-19 | 7.07 | 7.08 | 0.00 | 0.00% | 7.05 | 7.13 | 58603 | 4155 | 0.07% |
| 2025-11-18 | 7.16 | 7.08 | -0.08 | -1.12% | 7.03 | 7.16 | 81109 | 5750 | 0.10% |
| 2025-11-17 | 7.20 | 7.16 | -0.04 | -0.56% | 7.05 | 7.20 | 96259 | 6844 | 0.12% |
| 2025-11-14 | 7.20 | 7.20 | -0.01 | -0.14% | 7.18 | 7.29 | 70427 | 5088 | 0.09% |
| 2025-11-13 | 7.35 | 7.21 | -0.12 | -1.64% | 7.19 | 7.35 | 101657 | 7350 | 0.13% |
| 2025-11-12 | 7.37 | 7.33 | -0.04 | -0.54% | 7.33 | 7.42 | 77139 | 5694 | 0.10% |
| 2025-11-11 | 7.36 | 7.37 | 0.01 | 0.14% | 7.26 | 7.42 | 89194 | 6547 | 0.11% |
| 2025-11-10 | 7.40 | 7.36 | -0.01 | -0.14% | 7.31 | 7.42 | 97290 | 7160 | 0.12% |
| 2025-11-07 | 7.43 | 7.37 | -0.09 | -1.21% | 7.36 | 7.54 | 82406 | 6120 | 0.10% |
| 2025-11-06 | 7.48 | 7.46 | -0.05 | -0.67% | 7.38 | 7.54 | 132976 | 9934 | 0.17% |
| 2025-11-05 | 7.35 | 7.51 | 0.15 | 2.04% | 7.30 | 7.54 | 130436 | 9716 | 0.17% |
| 2025-11-04 | 7.57 | 7.36 | -0.21 | -2.77% | 7.31 | 7.59 | 205098 | 15222 | 0.26% |
| 2025-11-03 | 7.49 | 7.57 | 0.10 | 1.34% | 7.42 | 7.63 | 154434 | 11660 | 0.20% |
| 2025-10-31 | 7.61 | 7.47 | -0.07 | -0.93% | 7.41 | 7.68 | 195119 | 14664 | 0.25% |
| 2025-10-30 | 7.41 | 7.54 | 0.09 | 1.21% | 7.39 | 7.58 | 128322 | 9651 | 0.16% |
| 2025-10-29 | 7.38 | 7.45 | 0.09 | 1.22% | 7.26 | 7.46 | 90795 | 6714 | 0.12% |
| 2025-10-28 | 7.51 | 7.36 | -0.17 | -2.26% | 7.35 | 7.56 | 80458 | 5979 | 0.10% |
| 2025-10-27 | 7.40 | 7.53 | 0.13 | 1.76% | 7.31 | 7.54 | 126699 | 9456 | 0.16% |
| 2025-10-24 | 7.47 | 7.40 | -0.02 | -0.27% | 7.32 | 7.48 | 121625 | 8965 | 0.15% |
| 2025-10-23 | 7.45 | 7.42 | -0.01 | -0.13% | 7.40 | 7.51 | 122921 | 9168 | 0.16% |
| 2025-10-22 | 7.35 | 7.43 | 0.07 | 0.95% | 7.27 | 7.43 | 154329 | 11343 | 0.20% |
| 2025-10-21 | 7.11 | 7.36 | 0.24 | 3.37% | 7.08 | 7.43 | 222394 | 16233 | 0.28% |
| 2025-10-20 | 7.20 | 7.12 | -0.05 | -0.70% | 7.04 | 7.21 | 201759 | 14331 | 0.26% |
| 2025-10-17 | 7.15 | 7.17 | 0.04 | 0.56% | 7.07 | 7.20 | 171162 | 12227 | 0.22% |
| 2025-10-16 | 7.13 | 7.18 | 0.03 | 0.42% | 7.11 | 7.28 | 181390 | 13049 | 0.23% |
| 2025-10-15 | 7.09 | 7.15 | 0.03 | 0.42% | 7.01 | 7.16 | 229048 | 16213 | 0.29% |
| 2025-10-14 | 7.10 | 7.12 | 0.00 | 0.00% | 7.02 | 7.14 | 202638 | 14345 | 0.26% |
| 2025-10-13 | 6.95 | 7.12 | 0.09 | 1.28% | 6.89 | 7.14 | 344271 | 24206 | 0.44% |
| 2025-10-10 | 6.80 | 7.03 | 0.32 | 4.77% | 6.79 | 7.12 | 420327 | 29367 | 0.53% |
| 2025-10-09 | 6.60 | 6.71 | 0.14 | 2.13% | 6.59 | 6.72 | 207328 | 13834 | 0.26% |
| 2025-09-30 | 6.46 | 6.57 | 0.10 | 1.55% | 6.46 | 6.62 | 297118 | 19482 | 0.38% |
| 2025-09-29 | 6.45 | 6.47 | 0.02 | 0.31% | 6.37 | 6.50 | 152007 | 9792 | 0.19% |
| 2025-09-26 | 6.44 | 6.45 | 0.01 | 0.16% | 6.40 | 6.48 | 127994 | 8254 | 0.16% |
| 2025-09-25 | 6.44 | 6.44 | 0.00 | 0.00% | 6.35 | 6.47 | 151846 | 9768 | 0.19% |
| 2025-09-24 | 6.31 | 6.44 | 0.13 | 2.06% | 6.30 | 6.48 | 246612 | 15865 | 0.31% |
| 2025-09-23 | 6.34 | 6.31 | -0.03 | -0.47% | 6.25 | 6.35 | 86981 | 5477 | 0.11% |
| 2025-09-22 | 6.22 | 6.34 | 0.12 | 1.93% | 6.22 | 6.36 | 159628 | 10095 | 0.20% |
| 2025-09-19 | 6.27 | 6.22 | -0.05 | -0.80% | 6.22 | 6.28 | 83220 | 5191 | 0.11% |
| 2025-09-18 | 6.34 | 6.27 | -0.05 | -0.79% | 6.25 | 6.34 | 133533 | 8396 | 0.17% |
| 2025-09-17 | 6.32 | 6.32 | 0.01 | 0.16% | 6.30 | 6.34 | 65127 | 4116 | 0.08% |
| 2025-09-16 | 6.36 | 6.31 | -0.05 | -0.79% | 6.30 | 6.36 | 89350 | 5646 | 0.11% |
| 2025-09-15 | 6.38 | 6.36 | -0.01 | -0.16% | 6.33 | 6.40 | 98582 | 6268 | 0.13% |
| 2025-09-12 | 6.41 | 6.37 | -0.03 | -0.47% | 6.37 | 6.42 | 113390 | 7248 | 0.14% |
| 2025-09-11 | 6.40 | 6.40 | 0.00 | 0.00% | 6.36 | 6.40 | 68649 | 4381 | 0.09% |
| 2025-09-10 | 6.40 | 6.40 | 0.00 | 0.00% | 6.36 | 6.41 | 83603 | 5334 | 0.11% |
| 2025-09-09 | 6.40 | 6.40 | 0.00 | 0.00% | 6.38 | 6.42 | 78102 | 4998 | 0.10% |
| 2025-09-08 | 6.35 | 6.40 | 0.05 | 0.79% | 6.34 | 6.41 | 112853 | 7209 | 0.14% |
| 2025-09-05 | 6.32 | 6.35 | 0.02 | 0.32% | 6.31 | 6.36 | 75119 | 4755 | 0.10% |