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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.51 | 6.52 | 0.02 | 0.31% | 6.49 | 6.66 | 219974 | 14460 | 2.72% |
| 2025-11-19 | 6.63 | 6.50 | -0.13 | -1.96% | 6.46 | 6.64 | 221541 | 14448 | 2.74% |
| 2025-11-18 | 6.75 | 6.63 | -0.16 | -2.36% | 6.56 | 6.78 | 302561 | 20137 | 3.74% |
| 2025-11-17 | 6.75 | 6.79 | 0.09 | 1.34% | 6.73 | 6.92 | 319933 | 21910 | 3.95% |
| 2025-11-14 | 6.79 | 6.70 | -0.12 | -1.76% | 6.70 | 6.84 | 187713 | 12709 | 2.32% |
| 2025-11-13 | 6.86 | 6.82 | -0.03 | -0.44% | 6.79 | 6.90 | 228287 | 15598 | 2.82% |
| 2025-11-12 | 6.72 | 6.85 | 0.06 | 0.88% | 6.70 | 6.86 | 259113 | 17578 | 3.20% |
| 2025-11-11 | 6.75 | 6.79 | 0.09 | 1.34% | 6.71 | 6.87 | 288861 | 19651 | 3.57% |
| 2025-11-10 | 6.68 | 6.70 | 0.05 | 0.75% | 6.57 | 6.74 | 249369 | 16604 | 3.08% |
| 2025-11-07 | 6.71 | 6.65 | -0.09 | -1.34% | 6.63 | 6.79 | 244714 | 16409 | 3.02% |
| 2025-11-06 | 6.56 | 6.74 | 0.18 | 2.74% | 6.54 | 6.75 | 381809 | 25516 | 4.72% |
| 2025-11-05 | 6.50 | 6.56 | -0.03 | -0.46% | 6.49 | 6.59 | 126210 | 8269 | 1.56% |
| 2025-11-04 | 6.73 | 6.59 | -0.15 | -2.23% | 6.54 | 6.74 | 241770 | 16016 | 2.99% |
| 2025-11-03 | 6.75 | 6.74 | 0.20 | 3.06% | 6.63 | 6.80 | 368742 | 24797 | 4.56% |
| 2025-10-31 | 6.60 | 6.54 | -0.04 | -0.61% | 6.54 | 6.68 | 224702 | 14841 | 2.78% |
| 2025-10-30 | 6.55 | 6.58 | 0.03 | 0.46% | 6.48 | 6.67 | 262845 | 17300 | 3.25% |
| 2025-10-29 | 6.57 | 6.55 | -0.05 | -0.76% | 6.47 | 6.58 | 157899 | 10300 | 1.95% |
| 2025-10-28 | 6.50 | 6.60 | 0.07 | 1.07% | 6.45 | 6.62 | 186863 | 12279 | 2.31% |
| 2025-10-27 | 6.63 | 6.53 | -0.08 | -1.21% | 6.50 | 6.65 | 222437 | 14558 | 2.75% |
| 2025-10-24 | 6.56 | 6.61 | 0.05 | 0.76% | 6.53 | 6.67 | 217559 | 14402 | 2.69% |
| 2025-10-23 | 6.53 | 6.56 | 0.03 | 0.46% | 6.45 | 6.58 | 164848 | 10751 | 2.04% |
| 2025-10-22 | 6.41 | 6.53 | 0.09 | 1.40% | 6.37 | 6.56 | 155941 | 10133 | 1.93% |
| 2025-10-21 | 6.37 | 6.44 | 0.07 | 1.10% | 6.33 | 6.46 | 132419 | 8502 | 1.64% |
| 2025-10-20 | 6.51 | 6.37 | -0.10 | -1.55% | 6.31 | 6.53 | 174376 | 11144 | 2.16% |
| 2025-10-17 | 6.49 | 6.47 | -0.02 | -0.31% | 6.45 | 6.55 | 164860 | 10704 | 2.04% |
| 2025-10-16 | 6.66 | 6.49 | -0.13 | -1.96% | 6.47 | 6.73 | 203873 | 13345 | 2.52% |
| 2025-10-15 | 6.57 | 6.62 | 0.05 | 0.76% | 6.50 | 6.63 | 217791 | 14302 | 2.69% |
| 2025-10-14 | 6.52 | 6.57 | 0.09 | 1.39% | 6.50 | 6.71 | 339903 | 22447 | 4.20% |
| 2025-10-13 | 6.28 | 6.48 | -0.08 | -1.22% | 6.28 | 6.51 | 237785 | 15327 | 2.94% |
| 2025-10-10 | 6.28 | 6.56 | 0.29 | 4.63% | 6.26 | 6.61 | 465914 | 30233 | 5.76% |
| 2025-10-09 | 6.13 | 6.27 | 0.14 | 2.28% | 6.10 | 6.30 | 188858 | 11791 | 2.33% |
| 2025-09-30 | 6.20 | 6.13 | -0.03 | -0.49% | 6.12 | 6.22 | 153604 | 9470 | 1.90% |
| 2025-09-29 | 6.15 | 6.16 | -0.01 | -0.16% | 6.05 | 6.18 | 175224 | 10753 | 2.17% |
| 2025-09-26 | 6.20 | 6.17 | -0.05 | -0.80% | 6.15 | 6.27 | 143505 | 8893 | 1.77% |
| 2025-09-25 | 6.33 | 6.22 | -0.12 | -1.89% | 6.21 | 6.35 | 175285 | 10979 | 2.17% |
| 2025-09-24 | 6.21 | 6.34 | 0.09 | 1.44% | 6.15 | 6.37 | 183289 | 11550 | 2.27% |
| 2025-09-23 | 6.44 | 6.25 | -0.14 | -2.19% | 6.14 | 6.44 | 241295 | 15077 | 2.98% |
| 2025-09-22 | 6.33 | 6.39 | 0.04 | 0.63% | 6.23 | 6.41 | 184266 | 11647 | 2.28% |
| 2025-09-19 | 6.49 | 6.35 | -0.17 | -2.61% | 6.34 | 6.55 | 246349 | 15813 | 3.04% |
| 2025-09-18 | 6.55 | 6.52 | 0.03 | 0.46% | 6.46 | 6.74 | 445743 | 29476 | 5.51% |
| 2025-09-17 | 6.47 | 6.49 | 0.00 | 0.00% | 6.44 | 6.55 | 161525 | 10490 | 2.00% |
| 2025-09-16 | 6.40 | 6.49 | 0.08 | 1.25% | 6.38 | 6.51 | 173758 | 11230 | 2.15% |
| 2025-09-15 | 6.52 | 6.41 | -0.12 | -1.84% | 6.40 | 6.53 | 187860 | 12087 | 2.32% |
| 2025-09-12 | 6.45 | 6.53 | 0.05 | 0.77% | 6.43 | 6.56 | 257775 | 16764 | 3.19% |
| 2025-09-11 | 6.42 | 6.48 | 0.04 | 0.62% | 6.36 | 6.50 | 186034 | 11975 | 2.30% |
| 2025-09-10 | 6.46 | 6.44 | -0.01 | -0.16% | 6.40 | 6.47 | 132679 | 8536 | 1.64% |
| 2025-09-09 | 6.57 | 6.45 | -0.10 | -1.53% | 6.40 | 6.57 | 277936 | 17958 | 3.44% |
| 2025-09-08 | 6.43 | 6.55 | 0.12 | 1.87% | 6.39 | 6.56 | 246991 | 15978 | 3.05% |
| 2025-09-05 | 6.39 | 6.43 | 0.04 | 0.63% | 6.29 | 6.43 | 215388 | 13761 | 2.66% |
| 2025-09-04 | 6.47 | 6.39 | -0.05 | -0.78% | 6.30 | 6.51 | 257156 | 16566 | 3.18% |
| 2025-09-03 | 6.72 | 6.44 | -0.28 | -4.17% | 6.41 | 6.75 | 303826 | 19897 | 3.76% |
| 2025-09-02 | 6.74 | 6.72 | -0.03 | -0.44% | 6.51 | 6.76 | 384296 | 25543 | 4.75% |
| 2025-09-01 | 6.79 | 6.75 | -0.04 | -0.59% | 6.69 | 6.80 | 268390 | 18064 | 3.32% |
| 2025-08-29 | 6.90 | 6.79 | -0.11 | -1.59% | 6.74 | 6.90 | 337181 | 22932 | 4.17% |
| 2025-08-28 | 6.88 | 6.90 | 0.07 | 1.02% | 6.61 | 7.08 | 516950 | 35372 | 6.39% |
| 2025-08-27 | 7.07 | 6.83 | -0.24 | -3.39% | 6.80 | 7.17 | 515969 | 36250 | 6.38% |
| 2025-08-26 | 7.10 | 7.07 | -0.03 | -0.42% | 7.02 | 7.12 | 292953 | 20706 | 3.62% |
| 2025-08-25 | 7.12 | 7.10 | 0.03 | 0.42% | 7.02 | 7.17 | 347112 | 24617 | 4.29% |
| 2025-08-22 | 7.15 | 7.07 | -0.05 | -0.70% | 6.98 | 7.15 | 351625 | 24801 | 4.35% |
| 2025-08-21 | 7.26 | 7.12 | -0.12 | -1.66% | 7.07 | 7.27 | 371390 | 26572 | 4.59% |
| 2025-08-20 | 7.30 | 7.24 | -0.08 | -1.09% | 7.17 | 7.30 | 327816 | 23695 | 4.05% |
| 2025-08-19 | 7.40 | 7.32 | -0.09 | -1.21% | 7.21 | 7.43 | 463879 | 33862 | 5.73% |
| 2025-08-18 | 7.28 | 7.41 | 0.18 | 2.49% | 7.28 | 7.43 | 658000 | 48489 | 8.13% |
| 2025-08-15 | 7.18 | 7.23 | 0.09 | 1.26% | 7.15 | 7.39 | 459450 | 33224 | 5.68% |
| 2025-08-14 | 7.43 | 7.14 | -0.31 | -4.16% | 7.12 | 7.43 | 727166 | 52647 | 8.99% |
| 2025-08-13 | 7.35 | 7.45 | 0.15 | 2.05% | 7.31 | 7.60 | 775169 | 57742 | 9.58% |
| 2025-08-12 | 7.34 | 7.30 | 0.01 | 0.14% | 7.16 | 7.43 | 606634 | 44194 | 7.50% |