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 | 6.70 | 6.52 | -0.16 | -2.40% | 6.51 | 6.70 | 145907 | 9570 | 0.75% |
| 2025-12-15 | 6.67 | 6.68 | 0.01 | 0.15% | 6.64 | 6.74 | 136613 | 9149 | 0.71% |
| 2025-12-12 | 6.56 | 6.67 | 0.12 | 1.83% | 6.55 | 6.68 | 212189 | 14096 | 1.10% |
| 2025-12-11 | 6.58 | 6.55 | -0.02 | -0.30% | 6.54 | 6.65 | 118214 | 7792 | 0.61% |
| 2025-12-10 | 6.56 | 6.57 | 0.00 | 0.00% | 6.53 | 6.60 | 111070 | 7290 | 0.57% |
| 2025-12-09 | 6.58 | 6.57 | -0.02 | -0.30% | 6.57 | 6.66 | 103213 | 6821 | 0.53% |
| 2025-12-08 | 6.68 | 6.59 | -0.08 | -1.20% | 6.56 | 6.70 | 190538 | 12586 | 0.98% |
| 2025-12-05 | 6.67 | 6.67 | -0.02 | -0.30% | 6.64 | 6.71 | 107173 | 7148 | 0.55% |
| 2025-12-04 | 6.72 | 6.69 | -0.01 | -0.15% | 6.66 | 6.74 | 97694 | 6532 | 0.50% |
| 2025-12-03 | 6.65 | 6.70 | 0.08 | 1.21% | 6.60 | 6.74 | 145798 | 9768 | 0.75% |
| 2025-12-02 | 6.66 | 6.62 | -0.05 | -0.75% | 6.59 | 6.67 | 131863 | 8731 | 0.68% |
| 2025-12-01 | 6.60 | 6.67 | 0.13 | 1.99% | 6.57 | 6.73 | 263428 | 17608 | 1.36% |
| 2025-11-28 | 6.54 | 6.54 | 0.00 | 0.00% | 6.47 | 6.57 | 137349 | 8952 | 0.71% |
| 2025-11-27 | 6.50 | 6.54 | 0.02 | 0.31% | 6.49 | 6.58 | 120016 | 7849 | 0.62% |
| 2025-11-26 | 6.53 | 6.52 | 0.01 | 0.15% | 6.49 | 6.54 | 112124 | 7305 | 0.58% |
| 2025-11-25 | 6.52 | 6.51 | -0.01 | -0.15% | 6.51 | 6.56 | 170379 | 11126 | 0.88% |
| 2025-11-24 | 6.56 | 6.52 | 0.02 | 0.31% | 6.49 | 6.60 | 166144 | 10847 | 0.86% |
| 2025-11-21 | 6.66 | 6.50 | -0.18 | -2.69% | 6.50 | 6.69 | 187734 | 12363 | 0.97% |
| 2025-11-20 | 6.75 | 6.68 | -0.08 | -1.18% | 6.68 | 6.78 | 128215 | 8619 | 0.66% |
| 2025-11-19 | 6.72 | 6.76 | 0.02 | 0.30% | 6.70 | 6.80 | 156393 | 10539 | 0.81% |
| 2025-11-18 | 6.91 | 6.74 | -0.14 | -2.03% | 6.71 | 6.92 | 211074 | 14317 | 1.09% |
| 2025-11-17 | 6.99 | 6.88 | -0.18 | -2.55% | 6.85 | 7.06 | 253588 | 17516 | 1.31% |
| 2025-11-14 | 7.14 | 7.06 | -0.09 | -1.26% | 7.06 | 7.19 | 193481 | 13756 | 1.00% |
| 2025-11-13 | 7.18 | 7.15 | -0.03 | -0.42% | 7.11 | 7.20 | 177092 | 12657 | 0.91% |
| 2025-11-12 | 7.24 | 7.18 | -0.06 | -0.83% | 7.16 | 7.26 | 176601 | 12710 | 0.91% |
| 2025-11-11 | 7.21 | 7.24 | 0.02 | 0.28% | 7.14 | 7.28 | 230680 | 16643 | 1.19% |
| 2025-11-10 | 7.25 | 7.22 | 0.00 | 0.00% | 7.15 | 7.27 | 198939 | 14327 | 1.03% |
| 2025-11-07 | 7.15 | 7.22 | 0.07 | 0.98% | 7.13 | 7.30 | 275757 | 19932 | 1.42% |
| 2025-11-06 | 7.10 | 7.15 | 0.05 | 0.70% | 7.08 | 7.19 | 224721 | 16054 | 1.16% |
| 2025-11-05 | 6.93 | 7.10 | 0.13 | 1.87% | 6.89 | 7.13 | 288001 | 20254 | 1.49% |
| 2025-11-04 | 7.04 | 6.97 | -0.08 | -1.13% | 6.94 | 7.08 | 219812 | 15420 | 1.14% |
| 2025-11-03 | 7.01 | 7.05 | 0.08 | 1.15% | 6.93 | 7.06 | 249276 | 17481 | 1.29% |
| 2025-10-31 | 7.13 | 6.97 | -0.19 | -2.65% | 6.92 | 7.18 | 334063 | 23353 | 1.73% |
| 2025-10-30 | 7.18 | 7.16 | -0.01 | -0.14% | 7.13 | 7.24 | 225639 | 16226 | 1.17% |
| 2025-10-29 | 7.07 | 7.17 | 0.13 | 1.85% | 7.00 | 7.18 | 218044 | 15481 | 1.13% |
| 2025-10-28 | 7.09 | 7.04 | -0.03 | -0.42% | 7.02 | 7.14 | 182776 | 12934 | 0.94% |
| 2025-10-27 | 7.05 | 7.07 | 0.04 | 0.57% | 6.98 | 7.13 | 195916 | 13855 | 1.01% |
| 2025-10-24 | 7.14 | 7.03 | -0.13 | -1.82% | 6.98 | 7.16 | 237882 | 16725 | 1.23% |
| 2025-10-23 | 7.06 | 7.16 | 0.07 | 0.99% | 7.06 | 7.18 | 212230 | 15127 | 1.10% |
| 2025-10-22 | 7.10 | 7.09 | -0.04 | -0.56% | 7.08 | 7.19 | 217955 | 15530 | 1.13% |
| 2025-10-21 | 7.02 | 7.13 | 0.11 | 1.57% | 7.01 | 7.15 | 259597 | 18458 | 1.34% |
| 2025-10-20 | 6.98 | 7.02 | 0.05 | 0.72% | 6.96 | 7.10 | 247714 | 17386 | 1.28% |
| 2025-10-17 | 7.06 | 6.97 | -0.04 | -0.57% | 6.95 | 7.06 | 260656 | 18220 | 1.35% |
| 2025-10-16 | 7.05 | 7.01 | -0.04 | -0.57% | 7.00 | 7.07 | 276294 | 19430 | 1.43% |
| 2025-10-15 | 6.90 | 7.05 | 0.14 | 2.03% | 6.87 | 7.09 | 438993 | 30732 | 2.27% |
| 2025-10-14 | 6.95 | 6.91 | 0.23 | 3.44% | 6.83 | 7.03 | 578458 | 40148 | 2.99% |
| 2025-10-13 | 6.61 | 6.68 | -0.06 | -0.89% | 6.54 | 6.70 | 236147 | 15642 | 1.22% |
| 2025-10-10 | 6.63 | 6.74 | 0.09 | 1.35% | 6.57 | 6.75 | 261647 | 17546 | 1.35% |
| 2025-10-09 | 6.44 | 6.65 | 0.21 | 3.26% | 6.43 | 6.66 | 297883 | 19664 | 1.54% |
| 2025-09-30 | 6.48 | 6.44 | -0.04 | -0.62% | 6.42 | 6.50 | 115298 | 7430 | 0.60% |
| 2025-09-29 | 6.50 | 6.48 | -0.03 | -0.46% | 6.42 | 6.53 | 174924 | 11299 | 0.90% |
| 2025-09-26 | 6.38 | 6.51 | 0.10 | 1.56% | 6.37 | 6.63 | 231014 | 15052 | 1.19% |
| 2025-09-25 | 6.46 | 6.41 | -0.04 | -0.62% | 6.36 | 6.46 | 139281 | 8913 | 0.72% |
| 2025-09-24 | 6.48 | 6.45 | -0.04 | -0.62% | 6.41 | 6.52 | 144967 | 9347 | 0.75% |
| 2025-09-23 | 6.39 | 6.49 | 0.11 | 1.72% | 6.33 | 6.52 | 235804 | 15140 | 1.22% |
| 2025-09-22 | 6.38 | 6.38 | 0.01 | 0.16% | 6.33 | 6.41 | 138202 | 8799 | 0.71% |
| 2025-09-19 | 6.38 | 6.37 | -0.01 | -0.16% | 6.30 | 6.42 | 141952 | 9056 | 0.73% |
| 2025-09-18 | 6.60 | 6.38 | -0.21 | -3.19% | 6.35 | 6.61 | 249161 | 16108 | 1.29% |
| 2025-09-17 | 6.61 | 6.59 | -0.02 | -0.30% | 6.54 | 6.63 | 136129 | 8964 | 0.70% |
| 2025-09-16 | 6.69 | 6.61 | -0.09 | -1.34% | 6.56 | 6.71 | 177812 | 11749 | 0.92% |
| 2025-09-15 | 6.84 | 6.70 | -0.09 | -1.33% | 6.69 | 6.84 | 142777 | 9606 | 0.74% |
| 2025-09-12 | 6.76 | 6.79 | 0.05 | 0.74% | 6.74 | 6.86 | 202470 | 13752 | 1.05% |
| 2025-09-11 | 6.70 | 6.74 | 0.04 | 0.60% | 6.66 | 6.74 | 171062 | 11475 | 0.88% |
| 2025-09-10 | 6.72 | 6.70 | -0.02 | -0.30% | 6.63 | 6.75 | 141014 | 9406 | 0.73% |
| 2025-09-09 | 6.76 | 6.72 | -0.02 | -0.30% | 6.69 | 6.77 | 206059 | 13868 | 1.06% |
| 2025-09-08 | 6.60 | 6.74 | 0.19 | 2.90% | 6.60 | 6.83 | 315244 | 21217 | 1.63% |