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 | 6.48 | 6.40 | -0.11 | -1.69% | 6.35 | 6.49 | 60224 | 3861 | 1.87% |
| 2025-12-15 | 6.41 | 6.51 | 0.10 | 1.56% | 6.35 | 6.54 | 58456 | 3775 | 1.82% |
| 2025-12-12 | 6.54 | 6.41 | -0.15 | -2.29% | 6.40 | 6.60 | 71674 | 4659 | 2.23% |
| 2025-12-11 | 6.69 | 6.56 | -0.12 | -1.80% | 6.53 | 6.70 | 68923 | 4538 | 2.14% |
| 2025-12-10 | 6.76 | 6.68 | -0.09 | -1.33% | 6.67 | 6.79 | 44640 | 2999 | 1.39% |
| 2025-12-09 | 6.86 | 6.77 | -0.10 | -1.46% | 6.75 | 6.87 | 50889 | 3467 | 1.58% |
| 2025-12-08 | 6.88 | 6.87 | -0.02 | -0.29% | 6.84 | 6.94 | 41958 | 2890 | 1.30% |
| 2025-12-05 | 6.74 | 6.89 | 0.13 | 1.92% | 6.72 | 6.91 | 48813 | 3337 | 1.52% |
| 2025-12-04 | 6.87 | 6.76 | -0.16 | -2.31% | 6.76 | 6.92 | 55401 | 3778 | 1.72% |
| 2025-12-03 | 6.87 | 6.92 | 0.04 | 0.58% | 6.82 | 6.94 | 46311 | 3189 | 1.44% |
| 2025-12-02 | 6.80 | 6.88 | 0.07 | 1.03% | 6.74 | 6.89 | 46416 | 3172 | 1.44% |
| 2025-12-01 | 6.85 | 6.81 | -0.03 | -0.44% | 6.80 | 6.92 | 52505 | 3599 | 1.63% |
| 2025-11-28 | 6.74 | 6.84 | 0.08 | 1.18% | 6.72 | 6.84 | 51065 | 3461 | 1.59% |
| 2025-11-27 | 6.68 | 6.76 | 0.07 | 1.05% | 6.64 | 6.78 | 47426 | 3185 | 1.47% |
| 2025-11-26 | 6.77 | 6.69 | -0.08 | -1.18% | 6.68 | 6.84 | 53344 | 3602 | 1.66% |
| 2025-11-25 | 6.72 | 6.77 | 0.03 | 0.45% | 6.69 | 6.82 | 43037 | 2915 | 1.34% |
| 2025-11-24 | 6.64 | 6.74 | 0.14 | 2.12% | 6.61 | 6.79 | 77223 | 5174 | 2.40% |
| 2025-11-21 | 6.92 | 6.60 | -0.34 | -4.90% | 6.58 | 6.93 | 93258 | 6237 | 2.90% |
| 2025-11-20 | 6.98 | 6.94 | 0.04 | 0.58% | 6.87 | 6.98 | 60187 | 4172 | 1.87% |
| 2025-11-19 | 7.05 | 6.90 | -0.13 | -1.85% | 6.87 | 7.09 | 63169 | 4385 | 1.96% |
| 2025-11-18 | 7.11 | 7.03 | -0.08 | -1.13% | 6.99 | 7.13 | 56881 | 4000 | 1.77% |
| 2025-11-17 | 7.11 | 7.11 | 0.02 | 0.28% | 7.05 | 7.13 | 50648 | 3594 | 1.57% |
| 2025-11-14 | 7.06 | 7.09 | 0.02 | 0.28% | 7.04 | 7.15 | 56875 | 4043 | 1.77% |
| 2025-11-13 | 7.03 | 7.07 | 0.01 | 0.14% | 7.03 | 7.10 | 45689 | 3229 | 1.42% |
| 2025-11-12 | 7.07 | 7.06 | -0.01 | -0.14% | 7.01 | 7.10 | 50990 | 3593 | 1.58% |
| 2025-11-11 | 7.03 | 7.07 | 0.04 | 0.57% | 7.02 | 7.09 | 42215 | 2978 | 1.31% |
| 2025-11-10 | 7.00 | 7.03 | 0.04 | 0.57% | 6.96 | 7.04 | 48942 | 3429 | 1.52% |
| 2025-11-07 | 6.95 | 6.99 | 0.01 | 0.14% | 6.92 | 7.00 | 46829 | 3267 | 1.45% |
| 2025-11-06 | 6.96 | 6.98 | 0.02 | 0.29% | 6.89 | 6.98 | 43695 | 3039 | 1.36% |
| 2025-11-05 | 6.88 | 6.96 | 0.08 | 1.16% | 6.83 | 6.97 | 49304 | 3416 | 1.53% |
| 2025-11-04 | 6.88 | 6.88 | 0.00 | 0.00% | 6.83 | 6.91 | 47298 | 3252 | 1.47% |
| 2025-11-03 | 6.83 | 6.88 | 0.10 | 1.47% | 6.78 | 6.90 | 58347 | 4002 | 1.81% |
| 2025-10-31 | 6.74 | 6.78 | 0.07 | 1.04% | 6.72 | 6.81 | 45565 | 3089 | 1.41% |
| 2025-10-30 | 6.80 | 6.71 | -0.08 | -1.18% | 6.71 | 6.80 | 39419 | 2660 | 1.22% |
| 2025-10-29 | 6.89 | 6.79 | -0.05 | -0.73% | 6.70 | 6.89 | 53863 | 3646 | 1.67% |
| 2025-10-28 | 6.82 | 6.84 | -0.02 | -0.29% | 6.76 | 6.90 | 58537 | 4001 | 1.82% |
| 2025-10-27 | 6.91 | 6.86 | 0.00 | 0.00% | 6.83 | 6.91 | 48700 | 3342 | 1.51% |
| 2025-10-24 | 6.89 | 6.86 | -0.03 | -0.44% | 6.83 | 6.90 | 42641 | 2923 | 1.32% |
| 2025-10-23 | 6.85 | 6.89 | 0.04 | 0.58% | 6.79 | 6.90 | 49685 | 3403 | 1.54% |
| 2025-10-22 | 6.82 | 6.85 | 0.00 | 0.00% | 6.78 | 6.87 | 43479 | 2974 | 1.35% |
| 2025-10-21 | 6.72 | 6.85 | 0.14 | 2.09% | 6.71 | 6.85 | 63721 | 4324 | 1.98% |
| 2025-10-20 | 6.63 | 6.71 | 0.12 | 1.82% | 6.59 | 6.71 | 52870 | 3524 | 1.64% |
| 2025-10-17 | 6.68 | 6.59 | -0.12 | -1.79% | 6.58 | 6.74 | 53498 | 3556 | 1.66% |
| 2025-10-16 | 6.74 | 6.71 | -0.03 | -0.45% | 6.67 | 6.75 | 34328 | 2300 | 1.07% |
| 2025-10-15 | 6.72 | 6.74 | 0.01 | 0.15% | 6.70 | 6.79 | 32611 | 2198 | 1.01% |
| 2025-10-14 | 6.76 | 6.73 | 0.01 | 0.15% | 6.69 | 6.78 | 46093 | 3101 | 1.43% |
| 2025-10-13 | 6.46 | 6.72 | -0.01 | -0.15% | 6.46 | 6.72 | 58711 | 3892 | 1.82% |
| 2025-10-10 | 6.65 | 6.73 | 0.08 | 1.20% | 6.61 | 6.74 | 52026 | 3486 | 1.62% |
| 2025-10-09 | 6.64 | 6.65 | 0.01 | 0.15% | 6.60 | 6.69 | 36100 | 2396 | 1.12% |
| 2025-09-30 | 6.68 | 6.64 | -0.04 | -0.60% | 6.64 | 6.71 | 33476 | 2232 | 1.04% |
| 2025-09-29 | 6.64 | 6.68 | 0.03 | 0.45% | 6.50 | 6.70 | 52244 | 3467 | 1.62% |
| 2025-09-26 | 6.60 | 6.65 | 0.05 | 0.76% | 6.52 | 6.70 | 36970 | 2454 | 1.15% |
| 2025-09-25 | 6.64 | 6.60 | -0.04 | -0.60% | 6.55 | 6.69 | 40186 | 2659 | 1.25% |
| 2025-09-24 | 6.52 | 6.64 | 0.12 | 1.84% | 6.50 | 6.67 | 52206 | 3446 | 1.62% |
| 2025-09-23 | 6.63 | 6.52 | -0.11 | -1.66% | 6.36 | 6.64 | 79940 | 5180 | 2.48% |
| 2025-09-22 | 6.73 | 6.63 | -0.08 | -1.19% | 6.55 | 6.73 | 48776 | 3228 | 1.51% |
| 2025-09-19 | 6.84 | 6.71 | -0.09 | -1.32% | 6.64 | 6.84 | 73824 | 4950 | 2.29% |
| 2025-09-18 | 6.92 | 6.80 | -0.10 | -1.45% | 6.77 | 6.95 | 70060 | 4814 | 2.18% |
| 2025-09-17 | 6.90 | 6.90 | 0.00 | 0.00% | 6.85 | 6.93 | 45737 | 3154 | 1.42% |
| 2025-09-16 | 6.83 | 6.90 | 0.13 | 1.92% | 6.78 | 6.90 | 51095 | 3495 | 1.59% |
| 2025-09-15 | 6.82 | 6.77 | -0.06 | -0.88% | 6.76 | 6.86 | 40141 | 2725 | 1.25% |
| 2025-09-12 | 6.87 | 6.83 | -0.06 | -0.87% | 6.82 | 6.91 | 36604 | 2509 | 1.14% |
| 2025-09-11 | 6.83 | 6.89 | 0.06 | 0.88% | 6.77 | 6.89 | 42850 | 2930 | 1.33% |
| 2025-09-10 | 6.83 | 6.83 | 0.00 | 0.00% | 6.79 | 6.87 | 35003 | 2388 | 1.09% |
| 2025-09-09 | 6.88 | 6.83 | -0.05 | -0.73% | 6.78 | 6.89 | 42534 | 2903 | 1.32% |
| 2025-09-08 | 6.84 | 6.88 | 0.08 | 1.18% | 6.78 | 6.90 | 43089 | 2958 | 1.34% |