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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 6.39 | 6.23 | -0.15 | -2.35% | 6.23 | 6.39 | 73789 | 4623 | 1.60% |
| 2025-12-15 | 6.33 | 6.38 | 0.05 | 0.79% | 6.24 | 6.41 | 60714 | 3855 | 1.32% |
| 2025-12-12 | 6.41 | 6.33 | -0.05 | -0.78% | 6.32 | 6.41 | 68916 | 4388 | 1.50% |
| 2025-12-11 | 6.56 | 6.38 | -0.18 | -2.74% | 6.37 | 6.58 | 108224 | 6979 | 2.35% |
| 2025-12-10 | 6.60 | 6.56 | -0.06 | -0.91% | 6.52 | 6.64 | 72993 | 4792 | 1.58% |
| 2025-12-09 | 6.78 | 6.62 | -0.15 | -2.22% | 6.61 | 6.78 | 87404 | 5834 | 1.90% |
| 2025-12-08 | 6.80 | 6.77 | -0.03 | -0.44% | 6.73 | 6.83 | 86958 | 5885 | 1.89% |
| 2025-12-05 | 6.84 | 6.80 | -0.08 | -1.16% | 6.68 | 6.87 | 117767 | 7960 | 2.56% |
| 2025-12-04 | 6.88 | 6.88 | 0.00 | 0.00% | 6.78 | 6.94 | 133919 | 9199 | 2.91% |
| 2025-12-03 | 6.75 | 6.88 | 0.12 | 1.78% | 6.71 | 6.88 | 140769 | 9614 | 3.06% |
| 2025-12-02 | 6.69 | 6.76 | 0.04 | 0.60% | 6.59 | 6.78 | 69037 | 4629 | 1.50% |
| 2025-12-01 | 6.70 | 6.72 | 0.04 | 0.60% | 6.66 | 6.75 | 68949 | 4635 | 1.50% |
| 2025-11-28 | 6.73 | 6.68 | -0.07 | -1.04% | 6.63 | 6.76 | 65981 | 4396 | 1.43% |
| 2025-11-27 | 6.68 | 6.75 | 0.05 | 0.75% | 6.60 | 6.75 | 83263 | 5562 | 1.81% |
| 2025-11-26 | 6.71 | 6.70 | 0.00 | 0.00% | 6.69 | 6.88 | 101393 | 6896 | 2.20% |
| 2025-11-25 | 6.58 | 6.70 | 0.14 | 2.13% | 6.55 | 6.77 | 71404 | 4785 | 1.55% |
| 2025-11-24 | 6.49 | 6.56 | 0.12 | 1.86% | 6.45 | 6.61 | 71121 | 4658 | 1.54% |
| 2025-11-21 | 6.77 | 6.44 | -0.35 | -5.15% | 6.44 | 6.81 | 108626 | 7136 | 2.36% |
| 2025-11-20 | 6.89 | 6.79 | -0.03 | -0.44% | 6.73 | 6.90 | 94866 | 6443 | 2.06% |
| 2025-11-19 | 6.92 | 6.82 | -0.11 | -1.59% | 6.80 | 7.00 | 97616 | 6698 | 2.12% |
| 2025-11-18 | 6.95 | 6.93 | -0.04 | -0.57% | 6.89 | 7.04 | 93611 | 6496 | 2.03% |
| 2025-11-17 | 7.03 | 6.97 | -0.06 | -0.85% | 6.92 | 7.07 | 94766 | 6598 | 2.06% |
| 2025-11-14 | 6.93 | 7.03 | 0.07 | 1.01% | 6.91 | 7.10 | 165931 | 11677 | 3.60% |
| 2025-11-13 | 6.95 | 6.96 | 0.01 | 0.14% | 6.84 | 6.97 | 105081 | 7274 | 2.28% |
| 2025-11-12 | 6.92 | 6.95 | 0.03 | 0.43% | 6.91 | 6.98 | 117009 | 8128 | 2.54% |
| 2025-11-11 | 6.90 | 6.92 | 0.02 | 0.29% | 6.84 | 6.95 | 101842 | 7035 | 2.21% |
| 2025-11-10 | 6.80 | 6.90 | 0.11 | 1.62% | 6.78 | 6.90 | 116510 | 7995 | 2.53% |
| 2025-11-07 | 6.76 | 6.79 | 0.02 | 0.30% | 6.75 | 6.82 | 67466 | 4583 | 1.46% |
| 2025-11-06 | 6.78 | 6.77 | 0.00 | 0.00% | 6.70 | 6.78 | 60489 | 4083 | 1.31% |
| 2025-11-05 | 6.68 | 6.77 | 0.04 | 0.59% | 6.67 | 6.79 | 75201 | 5075 | 1.63% |
| 2025-11-04 | 6.75 | 6.73 | -0.06 | -0.88% | 6.68 | 6.78 | 101873 | 6844 | 2.21% |
| 2025-11-03 | 6.66 | 6.79 | 0.14 | 2.11% | 6.63 | 6.98 | 166421 | 11295 | 3.61% |
| 2025-10-31 | 6.54 | 6.65 | 0.11 | 1.68% | 6.53 | 6.67 | 62597 | 4150 | 1.38% |
| 2025-10-30 | 6.62 | 6.54 | -0.08 | -1.21% | 6.53 | 6.62 | 53657 | 3523 | 1.19% |
| 2025-10-29 | 6.68 | 6.62 | -0.07 | -1.05% | 6.57 | 6.68 | 65139 | 4302 | 1.44% |
| 2025-10-28 | 6.65 | 6.69 | 0.02 | 0.30% | 6.63 | 6.70 | 65724 | 4382 | 1.45% |
| 2025-10-27 | 6.70 | 6.67 | -0.02 | -0.30% | 6.63 | 6.74 | 65043 | 4337 | 1.44% |
| 2025-10-24 | 6.77 | 6.69 | -0.11 | -1.62% | 6.68 | 6.79 | 82875 | 5570 | 1.83% |
| 2025-10-23 | 6.78 | 6.80 | 0.00 | 0.00% | 6.72 | 6.82 | 64829 | 4385 | 1.43% |
| 2025-10-22 | 6.71 | 6.80 | 0.06 | 0.89% | 6.71 | 6.83 | 86590 | 5876 | 1.91% |
| 2025-10-21 | 6.64 | 6.74 | 0.10 | 1.51% | 6.63 | 6.74 | 85362 | 5725 | 1.89% |
| 2025-10-20 | 6.63 | 6.64 | 0.09 | 1.37% | 6.54 | 6.64 | 55137 | 3634 | 1.22% |
| 2025-10-17 | 6.63 | 6.55 | -0.07 | -1.06% | 6.54 | 6.65 | 63220 | 4173 | 1.40% |
| 2025-10-16 | 6.61 | 6.62 | 0.03 | 0.46% | 6.58 | 6.65 | 74558 | 4934 | 1.65% |
| 2025-10-15 | 6.47 | 6.59 | 0.11 | 1.70% | 6.47 | 6.59 | 77290 | 5069 | 1.71% |
| 2025-10-14 | 6.45 | 6.48 | 0.03 | 0.47% | 6.45 | 6.53 | 63328 | 4106 | 1.40% |
| 2025-10-13 | 6.39 | 6.45 | -0.06 | -0.92% | 6.28 | 6.45 | 67470 | 4313 | 1.49% |
| 2025-10-10 | 6.44 | 6.51 | 0.07 | 1.09% | 6.42 | 6.53 | 62621 | 4068 | 1.38% |
| 2025-10-09 | 6.45 | 6.44 | -0.02 | -0.31% | 6.38 | 6.46 | 57750 | 3707 | 1.28% |
| 2025-09-30 | 6.50 | 6.46 | -0.02 | -0.31% | 6.46 | 6.51 | 36399 | 2358 | 0.80% |
| 2025-09-29 | 6.47 | 6.48 | -0.02 | -0.31% | 6.36 | 6.49 | 51917 | 3343 | 1.15% |
| 2025-09-26 | 6.54 | 6.50 | -0.04 | -0.61% | 6.45 | 6.54 | 37867 | 2464 | 0.84% |
| 2025-09-25 | 6.58 | 6.54 | -0.03 | -0.46% | 6.49 | 6.62 | 57035 | 3740 | 1.26% |
| 2025-09-24 | 6.38 | 6.57 | 0.19 | 2.98% | 6.34 | 6.58 | 84058 | 5467 | 1.86% |
| 2025-09-23 | 6.50 | 6.38 | -0.11 | -1.69% | 6.29 | 6.50 | 85841 | 5455 | 1.90% |
| 2025-09-22 | 6.59 | 6.49 | -0.08 | -1.22% | 6.44 | 6.61 | 58460 | 3804 | 1.29% |
| 2025-09-19 | 6.65 | 6.57 | -0.08 | -1.20% | 6.55 | 6.67 | 77878 | 5124 | 1.72% |
| 2025-09-18 | 6.71 | 6.65 | -0.06 | -0.89% | 6.61 | 6.74 | 83733 | 5594 | 1.85% |
| 2025-09-17 | 6.75 | 6.71 | -0.04 | -0.59% | 6.70 | 6.75 | 54238 | 3645 | 1.20% |
| 2025-09-16 | 6.75 | 6.75 | -0.01 | -0.15% | 6.68 | 6.77 | 60903 | 4096 | 1.35% |
| 2025-09-15 | 6.75 | 6.76 | 0.01 | 0.15% | 6.71 | 6.77 | 51016 | 3440 | 1.13% |
| 2025-09-12 | 6.82 | 6.75 | -0.07 | -1.03% | 6.73 | 6.83 | 76036 | 5148 | 1.68% |
| 2025-09-11 | 6.81 | 6.82 | 0.01 | 0.15% | 6.69 | 6.82 | 63645 | 4302 | 1.41% |
| 2025-09-10 | 6.83 | 6.81 | 0.00 | 0.00% | 6.75 | 6.83 | 46363 | 3147 | 1.03% |
| 2025-09-09 | 6.87 | 6.81 | -0.06 | -0.87% | 6.75 | 6.88 | 75686 | 5151 | 1.67% |
| 2025-09-08 | 6.79 | 6.87 | 0.11 | 1.63% | 6.78 | 6.87 | 75777 | 5176 | 1.68% |