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 | 6.97 | 6.88 | 0.00 | 0.00% | 6.86 | 7.00 | 36696 | 2543 | 0.65% |
| 2025-12-11 | 7.09 | 6.88 | -0.17 | -2.41% | 6.88 | 7.18 | 48164 | 3338 | 0.85% |
| 2025-12-10 | 7.02 | 7.05 | 0.00 | 0.00% | 6.85 | 7.05 | 41759 | 2906 | 0.74% |
| 2025-12-09 | 7.04 | 7.05 | -0.01 | -0.14% | 7.01 | 7.19 | 48079 | 3414 | 0.85% |
| 2025-12-08 | 6.85 | 7.06 | 0.13 | 1.88% | 6.81 | 7.13 | 58399 | 4080 | 1.03% |
| 2025-12-05 | 7.00 | 6.93 | -0.13 | -1.84% | 6.91 | 7.39 | 111379 | 7962 | 1.97% |
| 2025-12-04 | 7.50 | 7.06 | -0.33 | -4.47% | 7.02 | 7.50 | 211681 | 15199 | 3.74% |
| 2025-12-03 | 7.39 | 7.39 | 0.35 | 4.97% | 7.39 | 7.39 | 21390 | 1580 | 0.38% |
| 2025-12-02 | 7.04 | 7.04 | 0.34 | 5.07% | 7.04 | 7.04 | 15795 | 1111 | 0.28% |
| 2025-12-01 | 6.70 | 6.70 | 0.32 | 5.02% | 6.70 | 6.70 | 23864 | 1598 | 0.42% |
| 2025-11-28 | 6.17 | 6.38 | 0.19 | 3.07% | 6.16 | 6.38 | 39006 | 2453 | 0.69% |
| 2025-11-27 | 6.22 | 6.19 | -0.01 | -0.16% | 6.13 | 6.22 | 22133 | 1367 | 0.39% |
| 2025-11-26 | 6.20 | 6.20 | 0.00 | 0.00% | 6.17 | 6.43 | 35661 | 2237 | 0.63% |
| 2025-11-25 | 6.20 | 6.20 | -0.02 | -0.32% | 6.16 | 6.24 | 22272 | 1379 | 0.39% |
| 2025-11-24 | 6.06 | 6.22 | 0.16 | 2.64% | 6.06 | 6.25 | 33046 | 2039 | 0.58% |
| 2025-11-21 | 6.23 | 6.06 | -0.19 | -3.04% | 5.97 | 6.23 | 49586 | 3018 | 0.88% |
| 2025-11-20 | 6.20 | 6.25 | 0.04 | 0.64% | 6.16 | 6.28 | 29058 | 1810 | 0.51% |
| 2025-11-19 | 6.23 | 6.21 | 0.01 | 0.16% | 6.16 | 6.23 | 18714 | 1157 | 0.33% |
| 2025-11-18 | 6.34 | 6.20 | -0.09 | -1.43% | 6.18 | 6.34 | 31671 | 1971 | 0.56% |
| 2025-11-17 | 6.44 | 6.29 | -0.19 | -2.93% | 6.25 | 6.44 | 69939 | 4415 | 1.24% |
| 2025-11-14 | 6.52 | 6.48 | -0.01 | -0.15% | 6.42 | 6.52 | 27611 | 1787 | 0.49% |
| 2025-11-13 | 6.45 | 6.49 | 0.01 | 0.15% | 6.42 | 6.60 | 39668 | 2580 | 0.70% |
| 2025-11-12 | 6.45 | 6.48 | 0.00 | 0.00% | 6.44 | 6.57 | 22344 | 1449 | 0.39% |
| 2025-11-11 | 6.49 | 6.48 | -0.01 | -0.15% | 6.46 | 6.53 | 21186 | 1375 | 0.37% |
| 2025-11-10 | 6.52 | 6.49 | -0.05 | -0.76% | 6.43 | 6.54 | 32895 | 2128 | 0.58% |
| 2025-11-07 | 6.60 | 6.54 | -0.04 | -0.61% | 6.53 | 6.67 | 36435 | 2401 | 0.64% |
| 2025-11-06 | 6.67 | 6.58 | -0.06 | -0.90% | 6.46 | 6.67 | 37600 | 2465 | 0.66% |
| 2025-11-05 | 6.74 | 6.64 | -0.10 | -1.48% | 6.60 | 6.79 | 61112 | 4082 | 1.08% |
| 2025-11-04 | 6.42 | 6.74 | 0.32 | 4.98% | 6.33 | 6.74 | 84547 | 5598 | 1.49% |
| 2025-11-03 | 6.64 | 6.42 | -0.16 | -2.43% | 6.26 | 6.64 | 77224 | 4925 | 1.36% |
| 2025-10-31 | 6.77 | 6.58 | -0.19 | -2.81% | 6.52 | 6.77 | 51370 | 3410 | 0.91% |
| 2025-10-30 | 6.66 | 6.77 | -0.01 | -0.15% | 6.66 | 6.95 | 62861 | 4288 | 1.11% |
| 2025-10-29 | 6.59 | 6.78 | 0.13 | 1.95% | 6.59 | 6.85 | 64804 | 4396 | 1.15% |
| 2025-10-28 | 6.63 | 6.65 | 0.00 | 0.00% | 6.61 | 6.85 | 63100 | 4243 | 1.12% |
| 2025-10-27 | 6.62 | 6.65 | 0.17 | 2.62% | 6.49 | 6.75 | 99293 | 6557 | 1.75% |
| 2025-10-24 | 6.16 | 6.48 | 0.31 | 5.02% | 6.15 | 6.48 | 74045 | 4749 | 1.31% |
| 2025-10-23 | 6.18 | 6.17 | -0.02 | -0.32% | 6.14 | 6.22 | 22306 | 1378 | 0.39% |
| 2025-10-22 | 6.22 | 6.19 | -0.03 | -0.48% | 6.18 | 6.25 | 15437 | 959 | 0.27% |
| 2025-10-21 | 6.29 | 6.22 | -0.07 | -1.11% | 6.19 | 6.31 | 23325 | 1450 | 0.41% |
| 2025-10-20 | 6.20 | 6.29 | 0.11 | 1.78% | 6.12 | 6.47 | 40451 | 2533 | 0.71% |
| 2025-10-17 | 6.25 | 6.18 | -0.05 | -0.80% | 6.10 | 6.35 | 28022 | 1735 | 0.50% |
| 2025-10-16 | 6.30 | 6.23 | -0.07 | -1.11% | 6.20 | 6.31 | 24001 | 1499 | 0.42% |
| 2025-10-15 | 6.17 | 6.30 | 0.01 | 0.16% | 6.17 | 6.40 | 22761 | 1438 | 0.40% |
| 2025-10-14 | 6.38 | 6.29 | -0.01 | -0.16% | 6.25 | 6.43 | 35286 | 2229 | 0.62% |
| 2025-10-13 | 6.30 | 6.30 | -0.17 | -2.63% | 6.15 | 6.42 | 75168 | 4687 | 1.33% |
| 2025-10-10 | 6.55 | 6.47 | -0.13 | -1.97% | 6.46 | 6.62 | 42782 | 2782 | 0.76% |
| 2025-10-09 | 6.76 | 6.60 | -0.15 | -2.22% | 6.48 | 6.76 | 79443 | 5224 | 1.40% |
| 2025-09-30 | 6.85 | 6.75 | -0.15 | -2.17% | 6.74 | 6.92 | 42848 | 2916 | 0.76% |
| 2025-09-29 | 6.80 | 6.90 | 0.20 | 2.99% | 6.65 | 7.04 | 75807 | 5221 | 1.34% |
| 2025-09-26 | 6.60 | 6.70 | 0.09 | 1.36% | 6.51 | 6.78 | 41275 | 2738 | 0.73% |
| 2025-09-25 | 6.64 | 6.61 | -0.03 | -0.45% | 6.57 | 6.68 | 32725 | 2163 | 0.58% |
| 2025-09-24 | 6.65 | 6.64 | 0.00 | 0.00% | 6.56 | 6.72 | 44153 | 2921 | 0.78% |
| 2025-09-23 | 6.51 | 6.64 | 0.01 | 0.15% | 6.51 | 6.83 | 55752 | 3738 | 0.99% |
| 2025-09-22 | 6.93 | 6.63 | -0.14 | -2.07% | 6.59 | 6.93 | 65418 | 4399 | 1.16% |
| 2025-09-19 | 6.69 | 6.77 | 0.20 | 3.04% | 6.32 | 6.86 | 126110 | 8293 | 2.23% |
| 2025-09-18 | 6.57 | 6.57 | 0.31 | 4.95% | 6.40 | 6.57 | 148195 | 9714 | 2.62% |
| 2025-09-17 | 5.89 | 6.26 | 0.30 | 5.03% | 5.80 | 6.26 | 107694 | 6486 | 1.90% |
| 2025-09-16 | 6.01 | 5.96 | -0.01 | -0.17% | 5.95 | 6.09 | 43649 | 2619 | 0.77% |
| 2025-09-15 | 6.20 | 5.97 | -0.21 | -3.40% | 5.95 | 6.21 | 75272 | 4528 | 1.33% |
| 2025-09-12 | 6.14 | 6.18 | 0.04 | 0.65% | 6.14 | 6.21 | 31727 | 1959 | 0.56% |
| 2025-09-11 | 6.25 | 6.14 | -0.11 | -1.76% | 6.10 | 6.25 | 54283 | 3340 | 0.96% |
| 2025-09-10 | 6.23 | 6.25 | 0.03 | 0.48% | 6.19 | 6.32 | 26466 | 1655 | 0.47% |
| 2025-09-09 | 6.33 | 6.22 | -0.15 | -2.35% | 6.20 | 6.37 | 32835 | 2057 | 0.58% |
| 2025-09-08 | 6.44 | 6.37 | -0.13 | -2.00% | 6.30 | 6.55 | 46473 | 2954 | 0.82% |
| 2025-09-05 | 6.54 | 6.50 | -0.03 | -0.46% | 6.45 | 6.64 | 34271 | 2245 | 0.61% |