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 | 6.87 | 6.81 | -0.06 | -0.87% | 6.67 | 6.89 | 85314 | 5767 | 2.82% |
| 2025-12-16 | 6.98 | 6.87 | -0.11 | -1.58% | 6.84 | 7.04 | 67850 | 4683 | 2.25% |
| 2025-12-15 | 6.91 | 6.98 | 0.07 | 1.01% | 6.82 | 7.04 | 66488 | 4635 | 2.20% |
| 2025-12-12 | 7.04 | 6.91 | -0.13 | -1.85% | 6.89 | 7.15 | 92191 | 6467 | 3.05% |
| 2025-12-11 | 7.31 | 7.04 | -0.22 | -3.03% | 7.02 | 7.32 | 93927 | 6684 | 3.11% |
| 2025-12-10 | 7.50 | 7.26 | -0.25 | -3.33% | 7.24 | 7.54 | 81807 | 6039 | 2.71% |
| 2025-12-09 | 7.66 | 7.51 | -0.13 | -1.70% | 7.43 | 7.68 | 66346 | 4995 | 2.20% |
| 2025-12-08 | 7.62 | 7.64 | 0.06 | 0.79% | 7.55 | 7.70 | 89739 | 6831 | 2.97% |
| 2025-12-05 | 7.69 | 7.58 | -0.01 | -0.13% | 7.49 | 7.72 | 100226 | 7601 | 3.32% |
| 2025-12-04 | 7.99 | 7.59 | -0.40 | -5.01% | 7.58 | 8.00 | 125867 | 9717 | 4.17% |
| 2025-12-03 | 8.25 | 7.99 | -0.19 | -2.32% | 7.94 | 8.29 | 149430 | 11963 | 4.95% |
| 2025-12-02 | 8.22 | 8.18 | -0.14 | -1.68% | 8.02 | 8.29 | 224966 | 18334 | 7.45% |
| 2025-12-01 | 8.07 | 8.32 | 0.37 | 4.65% | 7.94 | 8.84 | 341451 | 28339 | 11.31% |
| 2025-11-28 | 7.62 | 7.95 | 0.36 | 4.74% | 7.48 | 8.29 | 182021 | 14368 | 6.03% |
| 2025-11-27 | 7.50 | 7.59 | 0.09 | 1.20% | 7.44 | 7.69 | 60096 | 4548 | 1.99% |
| 2025-11-26 | 7.68 | 7.50 | -0.18 | -2.34% | 7.49 | 7.72 | 62678 | 4766 | 2.08% |
| 2025-11-25 | 7.58 | 7.68 | 0.17 | 2.26% | 7.51 | 7.74 | 72394 | 5550 | 2.40% |
| 2025-11-24 | 7.54 | 7.51 | 0.09 | 1.21% | 7.42 | 7.76 | 112850 | 8510 | 3.74% |
| 2025-11-21 | 7.60 | 7.42 | -0.38 | -4.87% | 7.37 | 7.90 | 196868 | 14970 | 6.52% |
| 2025-11-20 | 7.71 | 7.80 | 0.12 | 1.56% | 7.68 | 8.28 | 187516 | 14885 | 6.21% |
| 2025-11-19 | 7.82 | 7.68 | -0.12 | -1.54% | 7.62 | 7.84 | 64218 | 4950 | 2.13% |
| 2025-11-18 | 7.91 | 7.80 | -0.06 | -0.76% | 7.71 | 7.91 | 70803 | 5518 | 2.34% |
| 2025-11-17 | 7.89 | 7.86 | 0.06 | 0.77% | 7.77 | 7.93 | 57900 | 4544 | 1.92% |
| 2025-11-14 | 7.72 | 7.80 | 0.01 | 0.13% | 7.72 | 7.87 | 60260 | 4710 | 2.00% |
| 2025-11-13 | 7.83 | 7.79 | -0.04 | -0.51% | 7.68 | 7.86 | 61013 | 4740 | 2.02% |
| 2025-11-12 | 7.71 | 7.83 | 0.11 | 1.42% | 7.70 | 7.89 | 97033 | 7575 | 3.21% |
| 2025-11-11 | 7.63 | 7.72 | 0.11 | 1.45% | 7.55 | 7.87 | 86449 | 6683 | 2.86% |
| 2025-11-10 | 7.66 | 7.61 | -0.04 | -0.52% | 7.54 | 7.70 | 49100 | 3730 | 1.63% |
| 2025-11-07 | 7.58 | 7.65 | 0.06 | 0.79% | 7.54 | 7.66 | 52018 | 3959 | 1.72% |
| 2025-11-06 | 7.60 | 7.59 | 0.01 | 0.13% | 7.48 | 7.63 | 52234 | 3947 | 1.73% |
| 2025-11-05 | 7.51 | 7.58 | 0.04 | 0.53% | 7.47 | 7.60 | 67694 | 5108 | 2.24% |
| 2025-11-04 | 7.54 | 7.54 | 0.03 | 0.40% | 7.49 | 7.62 | 80626 | 6088 | 2.67% |
| 2025-11-03 | 7.54 | 7.51 | 0.01 | 0.13% | 7.43 | 7.55 | 59838 | 4486 | 1.98% |
| 2025-10-31 | 7.33 | 7.50 | 0.14 | 1.90% | 7.33 | 7.53 | 57740 | 4311 | 1.91% |
| 2025-10-30 | 7.44 | 7.36 | -0.08 | -1.08% | 7.35 | 7.46 | 45690 | 3381 | 1.51% |
| 2025-10-29 | 7.55 | 7.44 | -0.09 | -1.20% | 7.35 | 7.55 | 51454 | 3821 | 1.70% |
| 2025-10-28 | 7.52 | 7.53 | 0.04 | 0.53% | 7.40 | 7.58 | 66193 | 4975 | 2.19% |
| 2025-10-27 | 7.66 | 7.49 | -0.08 | -1.06% | 7.39 | 7.69 | 96596 | 7240 | 3.20% |
| 2025-10-24 | 7.58 | 7.57 | 0.06 | 0.80% | 7.48 | 7.68 | 125597 | 9500 | 4.16% |
| 2025-10-23 | 7.51 | 7.51 | 0.23 | 3.16% | 7.35 | 7.66 | 137015 | 10231 | 4.54% |
| 2025-10-22 | 7.28 | 7.28 | 0.03 | 0.41% | 7.16 | 7.30 | 43475 | 3161 | 1.44% |
| 2025-10-21 | 7.03 | 7.25 | 0.21 | 2.98% | 7.01 | 7.25 | 63455 | 4550 | 2.10% |
| 2025-10-20 | 6.91 | 7.04 | 0.19 | 2.77% | 6.80 | 7.04 | 55364 | 3864 | 1.83% |
| 2025-10-17 | 6.91 | 6.85 | -0.06 | -0.87% | 6.83 | 7.00 | 37341 | 2578 | 1.24% |
| 2025-10-16 | 7.03 | 6.91 | -0.11 | -1.57% | 6.88 | 7.03 | 37858 | 2630 | 1.25% |
| 2025-10-15 | 7.07 | 7.02 | -0.02 | -0.28% | 6.97 | 7.08 | 34363 | 2410 | 1.14% |
| 2025-10-14 | 7.08 | 7.04 | 0.00 | 0.00% | 6.98 | 7.14 | 38751 | 2737 | 1.28% |
| 2025-10-13 | 7.01 | 7.04 | 0.01 | 0.14% | 6.62 | 7.08 | 61898 | 4293 | 2.05% |
| 2025-10-10 | 6.94 | 7.03 | 0.09 | 1.30% | 6.90 | 7.12 | 54079 | 3813 | 1.79% |
| 2025-10-09 | 7.02 | 6.94 | -0.09 | -1.28% | 6.91 | 7.09 | 48937 | 3417 | 1.62% |
| 2025-09-30 | 7.09 | 7.03 | -0.06 | -0.85% | 7.00 | 7.13 | 43060 | 3036 | 1.43% |
| 2025-09-29 | 7.00 | 7.09 | 0.09 | 1.29% | 6.82 | 7.11 | 50084 | 3514 | 1.66% |
| 2025-09-26 | 6.91 | 7.00 | 0.05 | 0.72% | 6.86 | 7.11 | 40494 | 2845 | 1.34% |
| 2025-09-25 | 7.02 | 6.95 | -0.07 | -1.00% | 6.90 | 7.08 | 38847 | 2712 | 1.29% |
| 2025-09-24 | 6.78 | 7.02 | 0.26 | 3.85% | 6.74 | 7.05 | 69219 | 4808 | 2.29% |
| 2025-09-23 | 6.79 | 6.76 | -0.04 | -0.59% | 6.51 | 6.80 | 59340 | 3937 | 1.96% |
| 2025-09-22 | 6.90 | 6.80 | -0.08 | -1.16% | 6.76 | 6.91 | 34129 | 2321 | 1.13% |
| 2025-09-19 | 6.96 | 6.88 | -0.06 | -0.86% | 6.79 | 6.98 | 57945 | 3977 | 1.92% |
| 2025-09-18 | 7.35 | 6.94 | -0.29 | -4.01% | 6.88 | 7.39 | 77600 | 5515 | 2.57% |
| 2025-09-17 | 7.22 | 7.23 | 0.01 | 0.14% | 7.12 | 7.28 | 38207 | 2758 | 1.27% |
| 2025-09-16 | 7.16 | 7.22 | 0.08 | 1.12% | 7.10 | 7.22 | 37571 | 2697 | 1.24% |
| 2025-09-15 | 7.15 | 7.14 | -0.05 | -0.70% | 7.10 | 7.21 | 31081 | 2219 | 1.03% |
| 2025-09-12 | 7.18 | 7.19 | -0.02 | -0.28% | 7.16 | 7.23 | 37378 | 2688 | 1.24% |
| 2025-09-11 | 7.25 | 7.21 | 0.02 | 0.28% | 7.09 | 7.25 | 37852 | 2714 | 1.25% |
| 2025-09-10 | 7.17 | 7.19 | 0.02 | 0.28% | 7.12 | 7.25 | 35119 | 2522 | 1.16% |
| 2025-09-09 | 7.23 | 7.17 | -0.08 | -1.10% | 7.11 | 7.27 | 47094 | 3388 | 1.56% |
| 2025-09-08 | 7.12 | 7.25 | 0.15 | 2.11% | 7.11 | 7.25 | 53007 | 3814 | 1.76% |