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 | 6.55 | 6.57 | 0.01 | 0.15% | 6.53 | 6.66 | 79997 | 5272 | 1.71% |
| 2025-12-15 | 6.53 | 6.56 | 0.05 | 0.77% | 6.47 | 6.61 | 83753 | 5477 | 1.79% |
| 2025-12-12 | 6.55 | 6.51 | -0.04 | -0.61% | 6.50 | 6.63 | 82981 | 5446 | 1.77% |
| 2025-12-11 | 6.72 | 6.55 | -0.16 | -2.38% | 6.52 | 6.72 | 86708 | 5723 | 1.85% |
| 2025-12-10 | 6.73 | 6.71 | -0.02 | -0.30% | 6.66 | 6.80 | 71902 | 4836 | 1.54% |
| 2025-12-09 | 6.76 | 6.73 | -0.04 | -0.59% | 6.66 | 6.82 | 79258 | 5345 | 1.69% |
| 2025-12-08 | 6.76 | 6.77 | 0.03 | 0.45% | 6.71 | 6.81 | 60378 | 4079 | 1.29% |
| 2025-12-05 | 6.71 | 6.74 | 0.06 | 0.90% | 6.61 | 6.74 | 70656 | 4724 | 1.51% |
| 2025-12-04 | 6.89 | 6.68 | -0.21 | -3.05% | 6.68 | 6.89 | 85110 | 5731 | 1.82% |
| 2025-12-03 | 6.87 | 6.89 | 0.02 | 0.29% | 6.83 | 6.93 | 81677 | 5624 | 1.74% |
| 2025-12-02 | 6.84 | 6.87 | 0.05 | 0.73% | 6.75 | 6.91 | 84815 | 5799 | 1.81% |
| 2025-12-01 | 6.89 | 6.82 | 0.08 | 1.19% | 6.80 | 6.93 | 91248 | 6250 | 1.95% |
| 2025-11-28 | 6.67 | 6.74 | 0.06 | 0.90% | 6.60 | 6.75 | 66055 | 4406 | 1.41% |
| 2025-11-27 | 6.64 | 6.68 | 0.05 | 0.75% | 6.59 | 6.71 | 74408 | 4958 | 1.59% |
| 2025-11-26 | 6.73 | 6.63 | -0.12 | -1.78% | 6.61 | 6.81 | 81080 | 5439 | 1.73% |
| 2025-11-25 | 6.69 | 6.75 | 0.07 | 1.05% | 6.63 | 6.77 | 72062 | 4840 | 1.54% |
| 2025-11-24 | 6.57 | 6.68 | 0.18 | 2.77% | 6.50 | 6.69 | 116683 | 7734 | 2.49% |
| 2025-11-21 | 6.62 | 6.50 | -0.17 | -2.55% | 6.46 | 6.74 | 106851 | 7018 | 2.28% |
| 2025-11-20 | 6.79 | 6.67 | -0.13 | -1.91% | 6.61 | 6.80 | 92584 | 6187 | 1.98% |
| 2025-11-19 | 6.77 | 6.80 | 0.02 | 0.29% | 6.67 | 6.83 | 121851 | 8222 | 2.60% |
| 2025-11-18 | 6.88 | 6.78 | -0.10 | -1.45% | 6.73 | 6.88 | 103506 | 7023 | 2.21% |
| 2025-11-17 | 6.88 | 6.88 | 0.04 | 0.58% | 6.81 | 6.88 | 77809 | 5329 | 1.66% |
| 2025-11-14 | 6.83 | 6.84 | -0.01 | -0.15% | 6.82 | 6.93 | 99111 | 6802 | 2.12% |
| 2025-11-13 | 6.74 | 6.85 | 0.10 | 1.48% | 6.72 | 6.86 | 109703 | 7456 | 2.34% |
| 2025-11-12 | 6.76 | 6.75 | -0.01 | -0.15% | 6.72 | 6.84 | 111620 | 7542 | 2.38% |
| 2025-11-11 | 6.69 | 6.76 | 0.05 | 0.75% | 6.65 | 6.78 | 124586 | 8391 | 2.66% |
| 2025-11-10 | 6.54 | 6.71 | 0.16 | 2.44% | 6.50 | 6.75 | 140820 | 9391 | 3.01% |
| 2025-11-07 | 6.53 | 6.55 | 0.03 | 0.46% | 6.52 | 6.58 | 71496 | 4684 | 1.53% |
| 2025-11-06 | 6.61 | 6.52 | -0.09 | -1.36% | 6.49 | 6.63 | 100638 | 6560 | 2.15% |
| 2025-11-05 | 6.53 | 6.61 | 0.09 | 1.38% | 6.51 | 6.65 | 147160 | 9713 | 3.14% |
| 2025-11-04 | 6.48 | 6.52 | 0.04 | 0.62% | 6.43 | 6.53 | 100022 | 6505 | 2.14% |
| 2025-11-03 | 6.42 | 6.48 | 0.06 | 0.93% | 6.40 | 6.49 | 85918 | 5543 | 1.84% |
| 2025-10-31 | 6.32 | 6.42 | 0.09 | 1.42% | 6.31 | 6.44 | 102894 | 6582 | 2.20% |
| 2025-10-30 | 6.40 | 6.33 | -0.02 | -0.31% | 6.32 | 6.45 | 131410 | 8386 | 2.81% |
| 2025-10-29 | 6.37 | 6.35 | -0.02 | -0.31% | 6.27 | 6.39 | 89549 | 5667 | 1.91% |
| 2025-10-28 | 6.35 | 6.37 | 0.02 | 0.31% | 6.33 | 6.41 | 79339 | 5063 | 1.69% |
| 2025-10-27 | 6.41 | 6.35 | -0.03 | -0.47% | 6.34 | 6.42 | 99535 | 6338 | 2.13% |
| 2025-10-24 | 6.46 | 6.38 | -0.07 | -1.09% | 6.36 | 6.47 | 98947 | 6332 | 2.11% |
| 2025-10-23 | 6.40 | 6.45 | 0.05 | 0.78% | 6.36 | 6.47 | 93782 | 6017 | 2.00% |
| 2025-10-22 | 6.40 | 6.40 | 0.00 | 0.00% | 6.34 | 6.47 | 97121 | 6236 | 2.07% |
| 2025-10-21 | 6.31 | 6.40 | 0.10 | 1.59% | 6.28 | 6.40 | 107123 | 6806 | 2.29% |
| 2025-10-20 | 6.19 | 6.30 | 0.13 | 2.11% | 6.19 | 6.31 | 134546 | 8461 | 2.87% |
| 2025-10-17 | 6.23 | 6.17 | -0.08 | -1.28% | 6.17 | 6.31 | 114859 | 7173 | 2.45% |
| 2025-10-16 | 6.31 | 6.25 | -0.06 | -0.95% | 6.24 | 6.33 | 102904 | 6462 | 2.20% |
| 2025-10-15 | 6.22 | 6.31 | 0.08 | 1.28% | 6.21 | 6.33 | 126163 | 7931 | 2.70% |
| 2025-10-14 | 6.26 | 6.23 | -0.02 | -0.32% | 6.21 | 6.33 | 143392 | 8995 | 3.06% |
| 2025-10-13 | 6.18 | 6.25 | -0.03 | -0.48% | 6.12 | 6.27 | 133583 | 8300 | 2.85% |
| 2025-10-10 | 6.27 | 6.28 | 0.04 | 0.64% | 6.24 | 6.32 | 144343 | 9075 | 3.08% |
| 2025-10-09 | 6.43 | 6.24 | -0.23 | -3.55% | 6.21 | 6.43 | 230940 | 14434 | 4.93% |
| 2025-09-30 | 6.54 | 6.47 | -0.08 | -1.22% | 6.44 | 6.56 | 182736 | 11839 | 3.90% |
| 2025-09-29 | 6.52 | 6.55 | 0.08 | 1.24% | 6.42 | 6.57 | 196199 | 12767 | 4.19% |
| 2025-09-26 | 6.62 | 6.47 | -0.20 | -3.00% | 6.45 | 6.65 | 263649 | 17163 | 5.63% |
| 2025-09-25 | 6.80 | 6.67 | -0.13 | -1.91% | 6.59 | 6.80 | 369486 | 24633 | 7.89% |
| 2025-09-24 | 6.87 | 6.80 | -0.31 | -4.36% | 6.65 | 6.98 | 462962 | 31534 | 9.89% |
| 2025-09-23 | 7.38 | 7.11 | -0.41 | -5.45% | 6.77 | 7.41 | 703426 | 49052 | 15.03% |
| 2025-09-22 | 7.74 | 7.52 | -0.16 | -2.08% | 7.46 | 8.15 | 1012984 | 79489 | 21.64% |
| 2025-09-19 | 6.98 | 7.68 | 0.70 | 10.03% | 6.73 | 7.68 | 627915 | 45643 | 13.41% |
| 2025-09-18 | 6.85 | 6.98 | 0.15 | 2.20% | 6.74 | 7.06 | 388964 | 26914 | 8.31% |
| 2025-09-17 | 7.12 | 6.83 | -0.17 | -2.43% | 6.78 | 7.18 | 240399 | 16540 | 5.14% |
| 2025-09-16 | 6.90 | 7.00 | 0.09 | 1.30% | 6.86 | 7.03 | 160899 | 11164 | 3.44% |
| 2025-09-15 | 6.87 | 6.91 | 0.04 | 0.58% | 6.83 | 6.94 | 109999 | 7575 | 2.35% |
| 2025-09-12 | 6.89 | 6.87 | -0.04 | -0.58% | 6.84 | 6.97 | 121649 | 8392 | 2.60% |
| 2025-09-11 | 6.93 | 6.91 | -0.01 | -0.14% | 6.75 | 6.94 | 133338 | 9101 | 2.85% |
| 2025-09-10 | 6.81 | 6.92 | 0.12 | 1.76% | 6.78 | 6.97 | 161268 | 11151 | 3.45% |
| 2025-09-09 | 6.86 | 6.80 | -0.06 | -0.87% | 6.77 | 6.88 | 96850 | 6589 | 2.07% |
| 2025-09-08 | 6.86 | 6.86 | -0.04 | -0.58% | 6.83 | 7.01 | 147571 | 10185 | 3.15% |