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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 6.74 | 6.84 | 0.07 | 1.03% | 6.66 | 6.92 | 46627 | 3163 | 1.96% |
| 2025-12-04 | 7.16 | 6.77 | -0.24 | -3.42% | 6.73 | 7.16 | 59472 | 4067 | 2.50% |
| 2025-12-03 | 7.16 | 7.01 | -0.09 | -1.27% | 6.96 | 7.26 | 52968 | 3735 | 2.23% |
| 2025-12-02 | 7.19 | 7.10 | -0.09 | -1.25% | 7.07 | 7.20 | 29661 | 2114 | 1.25% |
| 2025-12-01 | 7.09 | 7.19 | 0.10 | 1.41% | 7.09 | 7.23 | 41111 | 2948 | 1.73% |
| 2025-11-28 | 7.07 | 7.09 | 0.00 | 0.00% | 7.01 | 7.13 | 52669 | 3724 | 2.21% |
| 2025-11-27 | 6.95 | 7.09 | 0.14 | 2.01% | 6.89 | 7.16 | 43055 | 3031 | 1.81% |
| 2025-11-26 | 7.10 | 6.95 | -0.12 | -1.70% | 6.89 | 7.13 | 47794 | 3347 | 2.01% |
| 2025-11-25 | 6.93 | 7.07 | 0.15 | 2.17% | 6.86 | 7.15 | 40818 | 2888 | 1.72% |
| 2025-11-24 | 6.76 | 6.92 | 0.18 | 2.67% | 6.74 | 6.98 | 40775 | 2804 | 1.71% |
| 2025-11-21 | 7.11 | 6.74 | -0.37 | -5.20% | 6.72 | 7.12 | 56192 | 3868 | 2.36% |
| 2025-11-20 | 7.12 | 7.11 | 0.02 | 0.28% | 7.00 | 7.22 | 37717 | 2678 | 1.59% |
| 2025-11-19 | 7.20 | 7.09 | -0.17 | -2.34% | 7.07 | 7.31 | 58832 | 4202 | 2.47% |
| 2025-11-18 | 7.44 | 7.26 | -0.21 | -2.81% | 7.16 | 7.48 | 66973 | 4855 | 2.81% |
| 2025-11-17 | 7.19 | 7.47 | 0.31 | 4.33% | 7.08 | 7.49 | 76041 | 5572 | 3.20% |
| 2025-11-14 | 6.94 | 7.16 | 0.20 | 2.87% | 6.91 | 7.40 | 89364 | 6405 | 3.76% |
| 2025-11-13 | 6.85 | 6.96 | 0.10 | 1.46% | 6.77 | 7.05 | 78993 | 5467 | 3.32% |
| 2025-11-12 | 6.93 | 6.86 | -0.09 | -1.29% | 6.80 | 7.07 | 77506 | 5338 | 3.26% |
| 2025-11-11 | 6.87 | 6.95 | 0.07 | 1.02% | 6.79 | 7.03 | 96294 | 6647 | 4.05% |
| 2025-11-10 | 6.80 | 6.88 | 0.10 | 1.47% | 6.78 | 6.98 | 102285 | 7034 | 4.30% |
| 2025-11-07 | 6.89 | 6.78 | 0.00 | 0.00% | 6.67 | 6.89 | 105288 | 7092 | 4.42% |
| 2025-11-06 | 6.80 | 6.78 | 0.21 | 3.20% | 6.52 | 6.92 | 190544 | 12728 | 8.01% |
| 2025-11-05 | 6.31 | 6.57 | 0.20 | 3.14% | 6.28 | 6.74 | 290787 | 19059 | 12.22% |
| 2025-11-04 | 6.43 | 6.37 | -0.78 | -10.91% | 6.26 | 6.66 | 342997 | 21913 | 14.41% |
| 2025-11-03 | 7.15 | 7.15 | -1.79 | -20.02% | 7.15 | 7.15 | 16871 | 1206 | 0.71% |
| 2025-10-31 | 8.82 | 8.94 | 0.08 | 0.90% | 8.75 | 8.96 | 39434 | 3500 | 1.66% |
| 2025-10-30 | 8.88 | 8.86 | -0.02 | -0.23% | 8.67 | 8.92 | 49765 | 4387 | 2.09% |
| 2025-10-29 | 9.07 | 8.88 | -0.20 | -2.20% | 8.85 | 9.13 | 36888 | 3296 | 1.55% |
| 2025-10-28 | 8.93 | 9.08 | 0.15 | 1.68% | 8.83 | 9.18 | 42021 | 3810 | 1.77% |
| 2025-10-27 | 8.95 | 8.93 | 0.06 | 0.68% | 8.80 | 9.02 | 42567 | 3792 | 1.79% |
| 2025-10-24 | 8.83 | 8.87 | 0.08 | 0.91% | 8.80 | 8.95 | 37541 | 3328 | 1.58% |
| 2025-10-23 | 8.80 | 8.79 | 0.04 | 0.46% | 8.65 | 8.81 | 26245 | 2290 | 1.10% |
| 2025-10-22 | 8.82 | 8.75 | -0.07 | -0.79% | 8.74 | 8.90 | 32781 | 2884 | 1.38% |
| 2025-10-21 | 8.65 | 8.82 | 0.17 | 1.97% | 8.62 | 8.86 | 42727 | 3747 | 1.80% |
| 2025-10-20 | 8.80 | 8.65 | -0.04 | -0.46% | 8.60 | 8.83 | 38004 | 3305 | 1.60% |
| 2025-10-17 | 8.73 | 8.69 | -0.10 | -1.14% | 8.69 | 8.88 | 36934 | 3242 | 1.55% |
| 2025-10-16 | 8.77 | 8.79 | -0.03 | -0.34% | 8.68 | 8.85 | 32202 | 2829 | 1.35% |
| 2025-10-15 | 8.77 | 8.82 | 0.01 | 0.11% | 8.71 | 8.89 | 41194 | 3623 | 1.73% |
| 2025-10-14 | 9.05 | 8.81 | -0.17 | -1.89% | 8.72 | 9.13 | 43139 | 3833 | 1.81% |
| 2025-10-13 | 8.70 | 8.98 | 0.08 | 0.90% | 8.45 | 8.99 | 45031 | 3975 | 1.89% |
| 2025-10-10 | 9.20 | 8.90 | -0.32 | -3.47% | 8.81 | 9.20 | 56381 | 5042 | 2.37% |
| 2025-10-09 | 9.40 | 9.22 | -0.07 | -0.75% | 9.21 | 9.54 | 54852 | 5147 | 2.31% |
| 2025-09-30 | 9.41 | 9.29 | -0.11 | -1.17% | 9.28 | 9.57 | 36995 | 3474 | 1.55% |
| 2025-09-29 | 9.25 | 9.40 | 0.08 | 0.86% | 9.09 | 9.44 | 38509 | 3585 | 1.62% |
| 2025-09-26 | 9.54 | 9.32 | -0.22 | -2.31% | 9.24 | 9.54 | 35090 | 3282 | 1.47% |
| 2025-09-25 | 9.64 | 9.54 | -0.08 | -0.83% | 9.47 | 9.69 | 34196 | 3276 | 1.44% |
| 2025-09-24 | 9.30 | 9.62 | 0.32 | 3.44% | 9.17 | 9.88 | 59800 | 5711 | 2.51% |
| 2025-09-23 | 9.55 | 9.30 | -0.21 | -2.21% | 8.99 | 9.55 | 51194 | 4711 | 2.15% |
| 2025-09-22 | 9.56 | 9.51 | 0.09 | 0.96% | 9.41 | 9.66 | 28537 | 2719 | 1.20% |
| 2025-09-19 | 9.66 | 9.42 | -0.19 | -1.98% | 9.42 | 9.77 | 37441 | 3583 | 1.57% |
| 2025-09-18 | 9.80 | 9.61 | -0.19 | -1.94% | 9.50 | 9.96 | 54016 | 5261 | 2.27% |
| 2025-09-17 | 9.63 | 9.80 | 0.13 | 1.34% | 9.62 | 9.97 | 33846 | 3323 | 1.42% |
| 2025-09-16 | 9.47 | 9.67 | 0.24 | 2.55% | 9.38 | 9.75 | 36709 | 3528 | 1.54% |
| 2025-09-15 | 9.54 | 9.43 | -0.12 | -1.26% | 9.38 | 9.60 | 34366 | 3255 | 1.44% |
| 2025-09-12 | 9.69 | 9.55 | -0.10 | -1.04% | 9.50 | 9.72 | 34109 | 3272 | 1.43% |
| 2025-09-11 | 9.22 | 9.65 | 0.40 | 4.32% | 9.16 | 9.65 | 49804 | 4702 | 2.09% |
| 2025-09-10 | 9.30 | 9.25 | -0.03 | -0.32% | 9.22 | 9.48 | 26112 | 2435 | 1.10% |
| 2025-09-09 | 9.55 | 9.28 | -0.34 | -3.53% | 9.22 | 9.60 | 40514 | 3791 | 1.70% |
| 2025-09-08 | 9.50 | 9.62 | 0.12 | 1.26% | 9.37 | 9.65 | 39469 | 3750 | 1.66% |
| 2025-09-05 | 9.29 | 9.50 | 0.20 | 2.15% | 9.26 | 9.55 | 32781 | 3091 | 1.38% |
| 2025-09-04 | 9.43 | 9.30 | -0.09 | -0.96% | 9.15 | 9.73 | 45134 | 4283 | 1.90% |
| 2025-09-03 | 9.71 | 9.39 | -0.32 | -3.30% | 9.37 | 9.77 | 40196 | 3839 | 1.69% |
| 2025-09-02 | 9.99 | 9.71 | -0.29 | -2.90% | 9.60 | 10.00 | 49944 | 4865 | 2.10% |
| 2025-09-01 | 9.80 | 10.00 | 0.23 | 2.35% | 9.80 | 10.13 | 55939 | 5579 | 2.35% |
| 2025-08-29 | 10.09 | 9.77 | -0.36 | -3.55% | 9.71 | 10.15 | 65470 | 6416 | 2.75% |