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 | 6.35 | 6.17 | -0.22 | -3.44% | 6.16 | 6.38 | 409177 | 25528 | 4.71% |
| 2025-12-15 | 6.32 | 6.39 | 0.01 | 0.16% | 6.25 | 6.55 | 440915 | 28114 | 5.07% |
| 2025-12-12 | 6.49 | 6.38 | -0.10 | -1.54% | 6.38 | 6.52 | 387866 | 25004 | 4.46% |
| 2025-12-11 | 6.72 | 6.48 | -0.28 | -4.14% | 6.48 | 6.76 | 549463 | 36120 | 6.32% |
| 2025-12-10 | 6.82 | 6.76 | -0.12 | -1.74% | 6.70 | 6.92 | 475886 | 32295 | 5.48% |
| 2025-12-09 | 6.88 | 6.88 | -0.01 | -0.15% | 6.82 | 6.98 | 445856 | 30799 | 5.13% |
| 2025-12-08 | 6.81 | 6.89 | 0.03 | 0.44% | 6.77 | 6.95 | 455638 | 31338 | 5.24% |
| 2025-12-05 | 6.80 | 6.86 | 0.13 | 1.93% | 6.61 | 6.92 | 517161 | 35044 | 5.95% |
| 2025-12-04 | 6.90 | 6.73 | -0.19 | -2.75% | 6.72 | 6.95 | 630673 | 42946 | 7.26% |
| 2025-12-03 | 7.27 | 6.92 | -0.39 | -5.34% | 6.92 | 7.31 | 1030146 | 72529 | 11.85% |
| 2025-12-02 | 7.47 | 7.31 | -0.17 | -2.27% | 7.25 | 7.47 | 781617 | 57215 | 8.99% |
| 2025-12-01 | 7.32 | 7.48 | 0.08 | 1.08% | 7.22 | 7.63 | 1201036 | 88963 | 13.82% |
| 2025-11-28 | 7.51 | 7.40 | -0.34 | -4.39% | 7.32 | 7.68 | 1698678 | 126643 | 19.54% |
| 2025-11-27 | 9.27 | 7.74 | -0.70 | -8.29% | 7.71 | 9.28 | 2952984 | 245444 | 33.98% |
| 2025-11-26 | 7.69 | 8.44 | 0.77 | 10.04% | 7.49 | 8.44 | 1519343 | 119158 | 17.48% |
| 2025-11-25 | 7.54 | 7.67 | -0.08 | -1.03% | 7.54 | 7.94 | 1887300 | 146480 | 21.71% |
| 2025-11-24 | 7.40 | 7.75 | 0.43 | 5.87% | 7.26 | 8.00 | 2008964 | 153567 | 23.11% |
| 2025-11-21 | 7.01 | 7.32 | 0.24 | 3.39% | 6.98 | 7.43 | 1547194 | 112386 | 17.80% |
| 2025-11-20 | 7.11 | 7.08 | 0.02 | 0.28% | 7.05 | 7.34 | 803804 | 57710 | 9.25% |
| 2025-11-19 | 7.20 | 7.06 | -0.14 | -1.94% | 7.01 | 7.22 | 687736 | 48810 | 7.91% |
| 2025-11-18 | 7.07 | 7.20 | 0.14 | 1.98% | 7.02 | 7.30 | 1260845 | 90541 | 14.51% |
| 2025-11-17 | 6.76 | 7.06 | 0.23 | 3.37% | 6.75 | 7.07 | 540923 | 37577 | 6.22% |
| 2025-11-14 | 6.90 | 6.83 | -0.12 | -1.73% | 6.82 | 6.97 | 297547 | 20542 | 3.42% |
| 2025-11-13 | 6.90 | 6.95 | 0.06 | 0.87% | 6.76 | 6.98 | 382558 | 26290 | 4.40% |
| 2025-11-12 | 6.91 | 6.89 | -0.03 | -0.43% | 6.79 | 6.99 | 434453 | 29890 | 5.00% |
| 2025-11-11 | 6.98 | 6.92 | -0.06 | -0.86% | 6.89 | 7.01 | 396406 | 27495 | 4.56% |
| 2025-11-10 | 6.88 | 6.98 | 0.09 | 1.31% | 6.86 | 7.11 | 563572 | 39462 | 6.48% |
| 2025-11-07 | 6.90 | 6.89 | -0.09 | -1.29% | 6.87 | 7.00 | 382435 | 26412 | 4.40% |
| 2025-11-06 | 7.09 | 6.98 | -0.07 | -0.99% | 6.83 | 7.10 | 615401 | 42781 | 7.08% |
| 2025-11-05 | 6.92 | 7.05 | 0.07 | 1.00% | 6.89 | 7.08 | 588813 | 41398 | 6.77% |
| 2025-11-04 | 6.90 | 6.98 | 0.03 | 0.43% | 6.83 | 7.01 | 687943 | 47798 | 7.92% |
| 2025-11-03 | 6.62 | 6.95 | 0.35 | 5.30% | 6.62 | 6.96 | 938820 | 64384 | 10.80% |
| 2025-10-31 | 6.58 | 6.60 | 0.19 | 2.96% | 6.45 | 6.71 | 549733 | 36292 | 6.33% |
| 2025-10-30 | 6.65 | 6.41 | -0.25 | -3.75% | 6.40 | 6.65 | 582842 | 37826 | 6.71% |
| 2025-10-29 | 6.86 | 6.66 | -0.28 | -4.03% | 6.61 | 6.89 | 733307 | 49034 | 8.44% |
| 2025-10-28 | 6.74 | 6.94 | 0.21 | 3.12% | 6.68 | 7.04 | 805047 | 55724 | 9.26% |
| 2025-10-27 | 6.83 | 6.73 | -0.08 | -1.17% | 6.68 | 6.87 | 546085 | 36800 | 6.28% |
| 2025-10-24 | 6.93 | 6.81 | -0.14 | -2.01% | 6.76 | 7.10 | 749504 | 51525 | 8.62% |
| 2025-10-23 | 6.98 | 6.95 | -0.11 | -1.56% | 6.83 | 7.04 | 580935 | 40206 | 6.68% |
| 2025-10-22 | 6.89 | 7.06 | 0.11 | 1.58% | 6.86 | 7.37 | 874215 | 62165 | 10.06% |
| 2025-10-21 | 6.82 | 6.95 | 0.17 | 2.51% | 6.78 | 7.08 | 637336 | 44224 | 7.33% |
| 2025-10-20 | 6.96 | 6.78 | -0.03 | -0.44% | 6.72 | 6.99 | 521722 | 35599 | 6.00% |
| 2025-10-17 | 6.95 | 6.81 | -0.14 | -2.01% | 6.81 | 7.15 | 608243 | 42314 | 7.00% |
| 2025-10-16 | 7.07 | 6.95 | -0.19 | -2.66% | 6.91 | 7.25 | 792145 | 55612 | 9.11% |
| 2025-10-15 | 7.02 | 7.14 | 0.14 | 2.00% | 6.95 | 7.18 | 997423 | 70939 | 11.48% |
| 2025-10-14 | 7.14 | 7.00 | 0.07 | 1.01% | 6.97 | 7.30 | 1258392 | 89419 | 14.48% |
| 2025-10-13 | 6.90 | 6.93 | -0.25 | -3.48% | 6.81 | 7.10 | 1462693 | 101816 | 16.83% |
| 2025-10-10 | 6.52 | 7.18 | 0.65 | 9.95% | 6.43 | 7.18 | 1304248 | 89685 | 15.01% |
| 2025-10-09 | 6.61 | 6.53 | -0.09 | -1.36% | 6.36 | 6.63 | 793934 | 51518 | 9.14% |
| 2025-09-30 | 6.80 | 6.62 | -0.21 | -3.07% | 6.57 | 6.83 | 1155363 | 76757 | 13.29% |
| 2025-09-29 | 6.49 | 6.83 | 0.11 | 1.64% | 6.45 | 7.31 | 1986509 | 137382 | 22.86% |
| 2025-09-26 | 6.10 | 6.72 | 0.61 | 9.98% | 6.00 | 6.72 | 1359496 | 87961 | 15.64% |
| 2025-09-25 | 6.04 | 6.11 | 0.07 | 1.16% | 5.99 | 6.29 | 361672 | 22275 | 4.16% |
| 2025-09-24 | 5.96 | 6.04 | 0.04 | 0.67% | 5.93 | 6.05 | 200699 | 12034 | 2.31% |
| 2025-09-23 | 6.14 | 6.00 | -0.17 | -2.76% | 5.91 | 6.14 | 323253 | 19407 | 3.72% |
| 2025-09-22 | 6.28 | 6.17 | -0.08 | -1.28% | 6.12 | 6.28 | 249434 | 15369 | 2.87% |
| 2025-09-19 | 6.18 | 6.25 | 0.06 | 0.97% | 6.12 | 6.25 | 331393 | 20421 | 3.81% |
| 2025-09-18 | 6.42 | 6.19 | -0.23 | -3.58% | 6.15 | 6.45 | 666824 | 41795 | 7.67% |
| 2025-09-17 | 6.53 | 6.42 | -0.17 | -2.58% | 6.40 | 6.56 | 594434 | 38307 | 6.84% |
| 2025-09-16 | 6.42 | 6.59 | 0.31 | 4.94% | 6.40 | 6.80 | 1021241 | 66872 | 11.75% |
| 2025-09-15 | 6.22 | 6.28 | 0.05 | 0.80% | 6.18 | 6.31 | 287551 | 17958 | 3.31% |
| 2025-09-12 | 6.28 | 6.23 | -0.06 | -0.95% | 6.22 | 6.35 | 297634 | 18654 | 3.42% |
| 2025-09-11 | 6.26 | 6.29 | 0.01 | 0.16% | 6.14 | 6.30 | 308591 | 19185 | 3.55% |
| 2025-09-10 | 6.20 | 6.28 | 0.07 | 1.13% | 6.15 | 6.35 | 270863 | 17022 | 3.12% |
| 2025-09-09 | 6.35 | 6.21 | -0.11 | -1.74% | 6.18 | 6.35 | 272316 | 16999 | 3.13% |
| 2025-09-08 | 6.26 | 6.32 | -0.05 | -0.78% | 6.24 | 6.34 | 301451 | 18975 | 3.47% |