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 | 6.30 | 6.10 | -0.26 | -4.09% | 6.09 | 6.30 | 541822 | 33375 | 3.33% |
| 2025-12-15 | 6.24 | 6.36 | 0.07 | 1.11% | 6.18 | 6.44 | 549329 | 34697 | 3.38% |
| 2025-12-12 | 6.20 | 6.29 | 0.08 | 1.29% | 6.18 | 6.32 | 441831 | 27768 | 2.72% |
| 2025-12-11 | 6.39 | 6.21 | -0.20 | -3.12% | 6.20 | 6.41 | 535821 | 33677 | 3.30% |
| 2025-12-10 | 6.41 | 6.41 | 0.01 | 0.16% | 6.36 | 6.44 | 326455 | 20871 | 2.01% |
| 2025-12-09 | 6.45 | 6.40 | -0.07 | -1.08% | 6.39 | 6.51 | 447526 | 28824 | 2.75% |
| 2025-12-08 | 6.47 | 6.47 | 0.00 | 0.00% | 6.44 | 6.50 | 511731 | 33121 | 3.15% |
| 2025-12-05 | 6.41 | 6.47 | 0.05 | 0.78% | 6.28 | 6.49 | 549958 | 35208 | 3.38% |
| 2025-12-04 | 6.59 | 6.42 | -0.17 | -2.58% | 6.41 | 6.62 | 733639 | 47363 | 4.51% |
| 2025-12-03 | 6.93 | 6.59 | -0.28 | -4.08% | 6.57 | 6.94 | 911204 | 60820 | 5.60% |
| 2025-12-02 | 7.04 | 6.87 | -0.18 | -2.55% | 6.86 | 7.04 | 571241 | 39556 | 3.51% |
| 2025-12-01 | 7.02 | 7.05 | 0.03 | 0.43% | 6.95 | 7.08 | 641067 | 45048 | 3.94% |
| 2025-11-28 | 6.98 | 7.02 | 0.03 | 0.43% | 6.90 | 7.11 | 693567 | 48401 | 4.27% |
| 2025-11-27 | 7.07 | 6.99 | -0.10 | -1.41% | 6.99 | 7.15 | 672195 | 47405 | 4.13% |
| 2025-11-26 | 7.12 | 7.09 | -0.08 | -1.12% | 7.05 | 7.27 | 1076380 | 76797 | 6.62% |
| 2025-11-25 | 7.04 | 7.17 | 0.13 | 1.85% | 7.02 | 7.24 | 1816481 | 129921 | 11.17% |
| 2025-11-24 | 6.68 | 7.04 | 0.41 | 6.18% | 6.61 | 7.11 | 1672796 | 115676 | 10.29% |
| 2025-11-21 | 6.59 | 6.63 | -0.03 | -0.45% | 6.48 | 6.78 | 741071 | 49204 | 4.56% |
| 2025-11-20 | 6.80 | 6.66 | -0.17 | -2.49% | 6.65 | 6.85 | 500007 | 33532 | 3.08% |
| 2025-11-19 | 6.96 | 6.83 | -0.10 | -1.44% | 6.74 | 6.98 | 758724 | 51767 | 4.67% |
| 2025-11-18 | 6.75 | 6.93 | 0.14 | 2.06% | 6.70 | 6.99 | 1070674 | 73595 | 6.58% |
| 2025-11-17 | 6.61 | 6.79 | 0.18 | 2.72% | 6.58 | 6.82 | 605349 | 40842 | 3.72% |
| 2025-11-14 | 6.69 | 6.61 | -0.14 | -2.07% | 6.61 | 6.75 | 415765 | 27784 | 2.56% |
| 2025-11-13 | 6.67 | 6.75 | 0.08 | 1.20% | 6.62 | 6.75 | 348029 | 23358 | 2.14% |
| 2025-11-12 | 6.79 | 6.67 | -0.14 | -2.06% | 6.62 | 6.81 | 512364 | 34315 | 3.15% |
| 2025-11-11 | 6.87 | 6.81 | -0.10 | -1.45% | 6.79 | 6.91 | 471801 | 32236 | 2.90% |
| 2025-11-10 | 6.91 | 6.91 | 0.00 | 0.00% | 6.90 | 6.99 | 525515 | 36452 | 3.23% |
| 2025-11-07 | 6.95 | 6.91 | -0.08 | -1.14% | 6.90 | 6.98 | 457107 | 31681 | 2.81% |
| 2025-11-06 | 7.07 | 6.99 | -0.08 | -1.13% | 6.90 | 7.09 | 681662 | 47460 | 4.19% |
| 2025-11-05 | 7.09 | 7.07 | -0.10 | -1.39% | 7.00 | 7.16 | 687829 | 48732 | 4.23% |
| 2025-11-04 | 7.11 | 7.17 | 0.02 | 0.28% | 7.03 | 7.17 | 919120 | 65143 | 5.65% |
| 2025-11-03 | 7.02 | 7.15 | 0.18 | 2.58% | 7.02 | 7.19 | 1222446 | 87071 | 7.52% |
| 2025-10-31 | 6.70 | 6.97 | 0.27 | 4.03% | 6.69 | 7.07 | 1335968 | 92595 | 8.22% |
| 2025-10-30 | 6.82 | 6.70 | -0.12 | -1.76% | 6.68 | 6.85 | 615478 | 41448 | 3.79% |
| 2025-10-29 | 6.79 | 6.82 | 0.17 | 2.56% | 6.68 | 6.85 | 956885 | 64773 | 5.89% |
| 2025-10-28 | 6.59 | 6.65 | 0.04 | 0.61% | 6.53 | 6.70 | 573851 | 38155 | 3.53% |
| 2025-10-27 | 6.64 | 6.61 | 0.00 | 0.00% | 6.55 | 6.68 | 473827 | 31301 | 2.91% |
| 2025-10-24 | 6.64 | 6.61 | -0.03 | -0.45% | 6.56 | 6.67 | 477095 | 31512 | 2.93% |
| 2025-10-23 | 6.52 | 6.64 | 0.08 | 1.22% | 6.46 | 6.65 | 409311 | 26739 | 2.52% |
| 2025-10-22 | 6.55 | 6.56 | -0.04 | -0.61% | 6.55 | 6.65 | 353803 | 23315 | 2.18% |
| 2025-10-21 | 6.47 | 6.60 | 0.13 | 2.01% | 6.45 | 6.66 | 526782 | 34610 | 3.24% |
| 2025-10-20 | 6.44 | 6.47 | 0.08 | 1.25% | 6.43 | 6.51 | 405203 | 26241 | 2.49% |
| 2025-10-17 | 6.60 | 6.39 | -0.21 | -3.18% | 6.38 | 6.63 | 597123 | 38694 | 3.67% |
| 2025-10-16 | 6.73 | 6.60 | -0.14 | -2.08% | 6.57 | 6.73 | 497845 | 32973 | 3.06% |
| 2025-10-15 | 6.61 | 6.74 | 0.07 | 1.05% | 6.57 | 6.75 | 501404 | 33518 | 3.08% |
| 2025-10-14 | 6.82 | 6.67 | -0.14 | -2.06% | 6.62 | 6.92 | 741904 | 50269 | 4.56% |
| 2025-10-13 | 6.60 | 6.81 | -0.15 | -2.16% | 6.48 | 6.83 | 741240 | 49662 | 4.56% |
| 2025-10-10 | 7.08 | 6.96 | -0.19 | -2.66% | 6.94 | 7.08 | 787932 | 55087 | 4.85% |
| 2025-10-09 | 7.10 | 7.15 | 0.12 | 1.71% | 7.08 | 7.20 | 943016 | 67374 | 5.80% |
| 2025-09-30 | 6.98 | 7.03 | 0.11 | 1.59% | 6.98 | 7.24 | 833684 | 59071 | 5.13% |
| 2025-09-29 | 6.87 | 6.92 | 0.04 | 0.58% | 6.76 | 6.96 | 631021 | 43278 | 3.88% |
| 2025-09-26 | 7.20 | 6.88 | -0.35 | -4.84% | 6.87 | 7.21 | 1038887 | 72584 | 6.39% |
| 2025-09-25 | 7.20 | 7.23 | 0.04 | 0.56% | 7.17 | 7.38 | 1106804 | 80667 | 6.81% |
| 2025-09-24 | 6.95 | 7.19 | 0.18 | 2.57% | 6.88 | 7.30 | 1023810 | 72322 | 6.30% |
| 2025-09-23 | 7.23 | 7.01 | -0.20 | -2.77% | 6.80 | 7.25 | 1073076 | 74644 | 6.60% |
| 2025-09-22 | 7.19 | 7.21 | 0.02 | 0.28% | 7.10 | 7.24 | 749132 | 53717 | 4.61% |
| 2025-09-19 | 7.33 | 7.19 | -0.23 | -3.10% | 7.14 | 7.48 | 1202635 | 87494 | 7.40% |
| 2025-09-18 | 7.58 | 7.42 | -0.17 | -2.24% | 7.33 | 7.78 | 2097037 | 159367 | 12.90% |
| 2025-09-17 | 7.43 | 7.59 | 0.17 | 2.29% | 7.36 | 7.66 | 1736710 | 131290 | 10.68% |
| 2025-09-16 | 7.36 | 7.42 | 0.09 | 1.23% | 7.26 | 7.45 | 1228892 | 90693 | 7.56% |
| 2025-09-15 | 7.33 | 7.33 | 0.01 | 0.14% | 7.22 | 7.35 | 867255 | 63125 | 5.33% |
| 2025-09-12 | 7.40 | 7.32 | -0.13 | -1.74% | 7.30 | 7.47 | 1271669 | 93737 | 7.82% |
| 2025-09-11 | 7.50 | 7.45 | -0.10 | -1.32% | 7.22 | 7.50 | 1719417 | 126296 | 10.57% |
| 2025-09-10 | 7.25 | 7.55 | 0.31 | 4.28% | 7.17 | 7.68 | 2337022 | 175574 | 14.37% |
| 2025-09-09 | 7.16 | 7.24 | 0.08 | 1.12% | 7.12 | 7.37 | 1867935 | 135351 | 11.49% |
| 2025-09-08 | 7.07 | 7.16 | 0.04 | 0.56% | 7.01 | 7.30 | 1210154 | 86101 | 7.44% |