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 | 7.08 | 6.89 | -0.18 | -2.55% | 6.86 | 7.08 | 119516 | 8288 | 1.62% |
| 2025-12-11 | 7.24 | 7.07 | -0.14 | -1.94% | 7.00 | 7.37 | 166298 | 11851 | 2.25% |
| 2025-12-10 | 7.24 | 7.21 | -0.07 | -0.96% | 7.16 | 7.30 | 127982 | 9263 | 1.73% |
| 2025-12-09 | 7.34 | 7.28 | -0.07 | -0.95% | 7.19 | 7.38 | 153614 | 11169 | 2.08% |
| 2025-12-08 | 7.52 | 7.35 | -0.04 | -0.54% | 7.34 | 7.58 | 238861 | 17688 | 3.24% |
| 2025-12-05 | 7.09 | 7.39 | 0.29 | 4.08% | 6.96 | 7.75 | 317704 | 23203 | 4.30% |
| 2025-12-04 | 7.24 | 7.10 | -0.18 | -2.47% | 7.02 | 7.26 | 201502 | 14355 | 2.73% |
| 2025-12-03 | 7.29 | 7.28 | -0.03 | -0.41% | 7.18 | 7.57 | 330018 | 24095 | 4.47% |
| 2025-12-02 | 6.92 | 7.31 | 0.39 | 5.64% | 6.86 | 7.59 | 334836 | 24274 | 4.54% |
| 2025-12-01 | 6.87 | 6.92 | 0.05 | 0.73% | 6.83 | 6.99 | 53139 | 3681 | 0.72% |
| 2025-11-28 | 6.82 | 6.87 | 0.04 | 0.59% | 6.76 | 6.95 | 39217 | 2678 | 0.53% |
| 2025-11-27 | 6.80 | 6.83 | 0.03 | 0.44% | 6.72 | 6.88 | 41558 | 2827 | 0.56% |
| 2025-11-26 | 6.77 | 6.80 | 0.03 | 0.44% | 6.76 | 6.96 | 54350 | 3737 | 0.74% |
| 2025-11-25 | 6.72 | 6.77 | 0.08 | 1.20% | 6.67 | 6.83 | 37599 | 2543 | 0.51% |
| 2025-11-24 | 6.53 | 6.69 | 0.18 | 2.76% | 6.53 | 6.71 | 48257 | 3208 | 0.65% |
| 2025-11-21 | 6.83 | 6.51 | -0.38 | -5.52% | 6.51 | 6.89 | 64930 | 4327 | 0.88% |
| 2025-11-20 | 6.94 | 6.89 | 0.01 | 0.15% | 6.84 | 6.94 | 47942 | 3307 | 0.65% |
| 2025-11-19 | 7.04 | 6.88 | -0.14 | -1.99% | 6.88 | 7.05 | 60874 | 4214 | 0.82% |
| 2025-11-18 | 7.05 | 7.02 | -0.04 | -0.57% | 6.98 | 7.11 | 67538 | 4737 | 0.91% |
| 2025-11-17 | 7.10 | 7.06 | -0.04 | -0.56% | 7.01 | 7.13 | 65426 | 4622 | 0.89% |
| 2025-11-14 | 7.06 | 7.10 | 0.06 | 0.85% | 7.03 | 7.19 | 80694 | 5748 | 1.09% |
| 2025-11-13 | 7.00 | 7.04 | 0.07 | 1.00% | 6.91 | 7.06 | 63917 | 4473 | 0.87% |
| 2025-11-12 | 7.01 | 6.97 | -0.03 | -0.43% | 6.94 | 7.03 | 59861 | 4180 | 0.81% |
| 2025-11-11 | 6.95 | 7.00 | 0.05 | 0.72% | 6.91 | 7.01 | 57029 | 3974 | 0.77% |
| 2025-11-10 | 6.88 | 6.95 | 0.07 | 1.02% | 6.86 | 6.97 | 61890 | 4293 | 0.84% |
| 2025-11-07 | 6.84 | 6.88 | 0.02 | 0.29% | 6.81 | 6.90 | 50227 | 3446 | 0.68% |
| 2025-11-06 | 6.88 | 6.86 | -0.02 | -0.29% | 6.81 | 6.89 | 52260 | 3580 | 0.71% |
| 2025-11-05 | 6.82 | 6.88 | 0.02 | 0.29% | 6.80 | 6.91 | 54281 | 3734 | 0.74% |
| 2025-11-04 | 6.87 | 6.86 | -0.02 | -0.29% | 6.81 | 6.88 | 49049 | 3360 | 0.66% |
| 2025-11-03 | 6.83 | 6.88 | 0.10 | 1.47% | 6.76 | 6.95 | 74248 | 5083 | 1.01% |
| 2025-10-31 | 6.64 | 6.78 | 0.11 | 1.65% | 6.64 | 6.80 | 55377 | 3743 | 0.75% |
| 2025-10-30 | 6.73 | 6.67 | -0.09 | -1.33% | 6.66 | 6.77 | 50566 | 3387 | 0.68% |
| 2025-10-29 | 6.70 | 6.76 | -0.05 | -0.73% | 6.64 | 6.77 | 68787 | 4609 | 0.93% |
| 2025-10-28 | 6.79 | 6.81 | 0.10 | 1.49% | 6.73 | 6.95 | 99366 | 6787 | 1.35% |
| 2025-10-27 | 6.76 | 6.71 | -0.02 | -0.30% | 6.68 | 6.77 | 49441 | 3319 | 0.67% |
| 2025-10-24 | 6.83 | 6.73 | -0.08 | -1.17% | 6.72 | 6.83 | 45787 | 3092 | 0.62% |
| 2025-10-23 | 6.77 | 6.81 | 0.02 | 0.29% | 6.73 | 6.83 | 41983 | 2842 | 0.57% |
| 2025-10-22 | 6.76 | 6.79 | 0.03 | 0.44% | 6.71 | 6.85 | 53289 | 3626 | 0.72% |
| 2025-10-21 | 6.66 | 6.76 | 0.13 | 1.96% | 6.60 | 6.78 | 59196 | 3978 | 0.80% |
| 2025-10-20 | 6.68 | 6.63 | 0.02 | 0.30% | 6.59 | 6.69 | 49378 | 3273 | 0.67% |
| 2025-10-17 | 6.73 | 6.61 | -0.11 | -1.64% | 6.60 | 6.78 | 44459 | 2975 | 0.60% |
| 2025-10-16 | 6.74 | 6.72 | -0.02 | -0.30% | 6.66 | 6.78 | 40667 | 2735 | 0.55% |
| 2025-10-15 | 6.60 | 6.74 | 0.13 | 1.97% | 6.58 | 6.75 | 58211 | 3890 | 0.79% |
| 2025-10-14 | 6.57 | 6.61 | 0.06 | 0.92% | 6.53 | 6.64 | 52205 | 3438 | 0.71% |
| 2025-10-13 | 6.43 | 6.55 | -0.07 | -1.06% | 6.41 | 6.59 | 47386 | 3086 | 0.64% |
| 2025-10-10 | 6.58 | 6.62 | 0.02 | 0.30% | 6.55 | 6.67 | 46935 | 3109 | 0.64% |
| 2025-10-09 | 6.57 | 6.60 | 0.04 | 0.61% | 6.50 | 6.61 | 46914 | 3077 | 0.64% |
| 2025-09-30 | 6.62 | 6.56 | -0.11 | -1.65% | 6.54 | 6.64 | 53248 | 3504 | 0.72% |
| 2025-09-29 | 6.55 | 6.67 | 0.12 | 1.83% | 6.42 | 6.80 | 81659 | 5419 | 1.11% |
| 2025-09-26 | 6.54 | 6.55 | -0.01 | -0.15% | 6.47 | 6.61 | 33444 | 2191 | 0.45% |
| 2025-09-25 | 6.56 | 6.56 | -0.04 | -0.61% | 6.55 | 6.67 | 30235 | 1996 | 0.41% |
| 2025-09-24 | 6.49 | 6.60 | 0.07 | 1.07% | 6.49 | 6.62 | 42055 | 2767 | 0.57% |
| 2025-09-23 | 6.67 | 6.53 | -0.12 | -1.80% | 6.40 | 6.67 | 58672 | 3809 | 0.79% |
| 2025-09-22 | 6.79 | 6.65 | -0.07 | -1.04% | 6.58 | 6.82 | 53518 | 3573 | 0.72% |
| 2025-09-19 | 6.75 | 6.72 | -0.05 | -0.74% | 6.68 | 6.80 | 44151 | 2966 | 0.60% |
| 2025-09-18 | 6.92 | 6.77 | -0.12 | -1.74% | 6.72 | 6.94 | 73120 | 4991 | 0.99% |
| 2025-09-17 | 6.96 | 6.89 | -0.07 | -1.01% | 6.84 | 6.98 | 57023 | 3925 | 0.77% |
| 2025-09-16 | 6.76 | 6.96 | 0.21 | 3.11% | 6.76 | 7.07 | 123727 | 8585 | 1.68% |
| 2025-09-15 | 6.79 | 6.75 | -0.03 | -0.44% | 6.71 | 6.81 | 47822 | 3228 | 0.65% |
| 2025-09-12 | 6.74 | 6.78 | 0.04 | 0.59% | 6.70 | 6.82 | 59697 | 4041 | 0.81% |
| 2025-09-11 | 6.70 | 6.74 | 0.02 | 0.30% | 6.53 | 6.76 | 65095 | 4334 | 0.88% |
| 2025-09-10 | 6.73 | 6.72 | -0.01 | -0.15% | 6.69 | 6.78 | 37613 | 2530 | 0.51% |
| 2025-09-09 | 6.80 | 6.73 | -0.09 | -1.32% | 6.71 | 6.86 | 47427 | 3216 | 0.64% |
| 2025-09-08 | 6.74 | 6.82 | 0.06 | 0.89% | 6.72 | 6.88 | 62731 | 4275 | 0.85% |
| 2025-09-05 | 6.70 | 6.76 | 0.07 | 1.05% | 6.60 | 6.79 | 69184 | 4633 | 0.94% |