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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.85 | 6.93 | 0.07 | 1.02% | 6.77 | 6.96 | 522731 | 35910 | 1.24% |
| 2025-12-16 | 6.92 | 6.86 | -0.06 | -0.87% | 6.84 | 6.93 | 347059 | 23845 | 0.83% |
| 2025-12-15 | 6.92 | 6.92 | -0.04 | -0.57% | 6.90 | 6.99 | 322781 | 22425 | 0.77% |
| 2025-12-12 | 6.90 | 6.96 | 0.07 | 1.02% | 6.88 | 6.98 | 450198 | 31239 | 1.07% |
| 2025-12-11 | 6.99 | 6.89 | -0.12 | -1.71% | 6.88 | 7.00 | 390971 | 27120 | 0.93% |
| 2025-12-10 | 6.87 | 7.01 | 0.14 | 2.04% | 6.82 | 7.06 | 657297 | 45809 | 1.56% |
| 2025-12-09 | 6.93 | 6.87 | -0.10 | -1.43% | 6.86 | 6.96 | 416573 | 28750 | 0.99% |
| 2025-12-08 | 7.00 | 6.97 | 0.06 | 0.87% | 6.97 | 7.08 | 907618 | 63809 | 2.16% |
| 2025-12-05 | 6.77 | 6.91 | 0.15 | 2.22% | 6.73 | 6.96 | 706236 | 48453 | 1.68% |
| 2025-12-04 | 6.78 | 6.76 | -0.02 | -0.29% | 6.73 | 6.81 | 301128 | 20388 | 0.72% |
| 2025-12-03 | 6.89 | 6.78 | -0.09 | -1.31% | 6.76 | 6.90 | 399249 | 27194 | 0.95% |
| 2025-12-02 | 6.91 | 6.87 | -0.04 | -0.58% | 6.86 | 6.91 | 270842 | 18614 | 0.64% |
| 2025-12-01 | 6.86 | 6.91 | 0.03 | 0.44% | 6.85 | 6.91 | 303679 | 20937 | 0.72% |
| 2025-11-28 | 6.86 | 6.88 | 0.02 | 0.29% | 6.82 | 6.89 | 263055 | 18044 | 0.63% |
| 2025-11-27 | 6.85 | 6.86 | 0.01 | 0.15% | 6.84 | 6.91 | 286827 | 19734 | 0.68% |
| 2025-11-26 | 6.90 | 6.85 | -0.05 | -0.72% | 6.85 | 6.93 | 302235 | 20824 | 0.72% |
| 2025-11-25 | 6.91 | 6.90 | -0.01 | -0.14% | 6.88 | 6.95 | 417891 | 28910 | 0.99% |
| 2025-11-24 | 6.86 | 6.91 | 0.08 | 1.17% | 6.83 | 6.94 | 335375 | 23096 | 0.80% |
| 2025-11-21 | 6.92 | 6.83 | -0.16 | -2.29% | 6.82 | 6.99 | 667920 | 46068 | 1.59% |
| 2025-11-20 | 7.17 | 6.99 | 0.02 | 0.29% | 6.99 | 7.19 | 703980 | 49843 | 1.68% |
| 2025-11-19 | 7.04 | 6.97 | -0.07 | -0.99% | 6.96 | 7.08 | 451237 | 31617 | 1.07% |
| 2025-11-18 | 7.07 | 7.04 | -0.03 | -0.42% | 7.03 | 7.09 | 450758 | 31796 | 1.07% |
| 2025-11-17 | 7.12 | 7.07 | -0.06 | -0.84% | 7.05 | 7.12 | 495838 | 35079 | 1.18% |
| 2025-11-14 | 7.18 | 7.13 | -0.07 | -0.97% | 7.13 | 7.20 | 478625 | 34304 | 1.14% |
| 2025-11-13 | 7.18 | 7.20 | 0.02 | 0.28% | 7.17 | 7.21 | 425480 | 30598 | 1.01% |
| 2025-11-12 | 7.22 | 7.18 | -0.02 | -0.28% | 7.17 | 7.22 | 366966 | 26382 | 0.87% |
| 2025-11-11 | 7.25 | 7.20 | -0.06 | -0.83% | 7.19 | 7.26 | 480739 | 34679 | 1.14% |
| 2025-11-10 | 7.21 | 7.26 | 0.06 | 0.83% | 7.18 | 7.26 | 581208 | 41993 | 1.38% |
| 2025-11-07 | 7.26 | 7.20 | -0.09 | -1.23% | 7.19 | 7.26 | 647215 | 46734 | 1.54% |
| 2025-11-06 | 7.31 | 7.29 | -0.02 | -0.27% | 7.28 | 7.36 | 590460 | 43136 | 1.41% |
| 2025-11-05 | 7.26 | 7.31 | 0.01 | 0.14% | 7.25 | 7.35 | 505057 | 36855 | 1.20% |
| 2025-11-04 | 7.27 | 7.30 | 0.02 | 0.27% | 7.24 | 7.31 | 670495 | 48796 | 1.60% |
| 2025-11-03 | 7.42 | 7.28 | -0.46 | -5.94% | 7.17 | 7.48 | 1736131 | 126471 | 4.13% |
| 2025-10-31 | 7.80 | 7.74 | -0.05 | -0.64% | 7.74 | 7.84 | 712929 | 55352 | 1.70% |
| 2025-10-30 | 7.95 | 7.79 | -0.19 | -2.38% | 7.78 | 7.96 | 872152 | 68610 | 2.08% |
| 2025-10-29 | 7.86 | 7.98 | 0.12 | 1.53% | 7.83 | 7.99 | 1090645 | 86595 | 2.60% |
| 2025-10-28 | 7.88 | 7.86 | -0.04 | -0.51% | 7.84 | 7.92 | 554814 | 43681 | 1.32% |
| 2025-10-27 | 7.92 | 7.90 | 0.05 | 0.64% | 7.85 | 7.94 | 821003 | 64855 | 1.95% |
| 2025-10-24 | 7.77 | 7.85 | 0.04 | 0.51% | 7.76 | 7.85 | 697807 | 54535 | 1.66% |
| 2025-10-23 | 7.72 | 7.81 | 0.11 | 1.43% | 7.71 | 7.91 | 806110 | 62795 | 1.92% |
| 2025-10-22 | 7.71 | 7.70 | -0.04 | -0.52% | 7.68 | 7.73 | 374577 | 28837 | 0.89% |
| 2025-10-21 | 7.69 | 7.74 | 0.06 | 0.78% | 7.68 | 7.83 | 624071 | 48384 | 1.49% |
| 2025-10-20 | 7.73 | 7.68 | 0.02 | 0.26% | 7.66 | 7.76 | 493336 | 38016 | 1.17% |
| 2025-10-17 | 7.83 | 7.66 | -0.20 | -2.54% | 7.65 | 7.90 | 803113 | 62397 | 1.91% |
| 2025-10-16 | 7.89 | 7.86 | -0.07 | -0.88% | 7.83 | 7.94 | 640897 | 50454 | 1.53% |
| 2025-10-15 | 7.89 | 7.93 | 0.07 | 0.89% | 7.80 | 7.95 | 680832 | 53633 | 1.62% |
| 2025-10-14 | 7.98 | 7.86 | -0.08 | -1.01% | 7.83 | 8.08 | 902655 | 71791 | 2.15% |
| 2025-10-13 | 7.78 | 7.94 | -0.07 | -0.87% | 7.78 | 7.97 | 821673 | 64905 | 1.96% |
| 2025-10-10 | 7.98 | 8.01 | -0.01 | -0.12% | 7.95 | 8.12 | 1139472 | 91649 | 2.71% |
| 2025-10-09 | 7.83 | 8.02 | 0.19 | 2.43% | 7.78 | 8.17 | 1570170 | 125709 | 3.74% |
| 2025-09-30 | 7.90 | 7.83 | -0.07 | -0.89% | 7.82 | 7.93 | 884384 | 69550 | 2.10% |
| 2025-09-29 | 7.58 | 7.90 | 0.31 | 4.08% | 7.57 | 8.01 | 1535073 | 120133 | 3.65% |
| 2025-09-26 | 7.62 | 7.59 | -0.08 | -1.04% | 7.59 | 7.71 | 495163 | 37881 | 1.18% |
| 2025-09-25 | 7.70 | 7.67 | -0.04 | -0.52% | 7.67 | 7.75 | 535736 | 41262 | 1.27% |
| 2025-09-24 | 7.62 | 7.71 | 0.07 | 0.92% | 7.59 | 7.75 | 713256 | 54668 | 1.70% |
| 2025-09-23 | 7.78 | 7.65 | -0.16 | -2.05% | 7.52 | 7.79 | 916456 | 69946 | 2.18% |
| 2025-09-22 | 7.78 | 7.81 | 0.07 | 0.90% | 7.70 | 7.81 | 648784 | 50339 | 1.54% |
| 2025-09-19 | 7.89 | 7.74 | -0.18 | -2.27% | 7.74 | 7.91 | 992065 | 77565 | 2.36% |
| 2025-09-18 | 8.12 | 7.92 | -0.27 | -3.30% | 7.86 | 8.15 | 1671326 | 133909 | 3.98% |
| 2025-09-17 | 7.99 | 8.19 | 0.19 | 2.38% | 7.97 | 8.25 | 1711482 | 139220 | 4.07% |
| 2025-09-16 | 7.84 | 8.00 | 0.08 | 1.01% | 7.81 | 8.05 | 1048438 | 82982 | 2.49% |
| 2025-09-15 | 7.98 | 7.92 | -0.06 | -0.75% | 7.91 | 8.04 | 790177 | 63069 | 1.88% |
| 2025-09-12 | 8.05 | 7.98 | -0.09 | -1.12% | 7.97 | 8.11 | 1023854 | 82347 | 2.44% |
| 2025-09-11 | 7.80 | 8.07 | 0.25 | 3.20% | 7.75 | 8.09 | 1398098 | 111273 | 3.33% |
| 2025-09-10 | 7.83 | 7.82 | -0.04 | -0.51% | 7.77 | 7.92 | 667967 | 52323 | 1.59% |
| 2025-09-09 | 7.91 | 7.86 | -0.05 | -0.63% | 7.83 | 7.96 | 801688 | 63190 | 1.91% |
| 2025-09-08 | 7.90 | 7.91 | 0.00 | 0.00% | 7.85 | 7.96 | 796560 | 62994 | 1.90% |