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 | 6.16 | 6.10 | -0.12 | -1.93% | 6.08 | 6.22 | 111383 | 6827 | 1.13% |
| 2025-12-15 | 6.09 | 6.22 | 0.13 | 2.13% | 6.04 | 6.36 | 201933 | 12624 | 2.05% |
| 2025-12-12 | 6.03 | 6.09 | 0.06 | 1.00% | 6.02 | 6.25 | 115717 | 7090 | 1.18% |
| 2025-12-11 | 6.16 | 6.03 | -0.12 | -1.95% | 6.02 | 6.17 | 77417 | 4694 | 0.79% |
| 2025-12-10 | 6.15 | 6.15 | 0.01 | 0.16% | 6.09 | 6.18 | 64256 | 3938 | 0.65% |
| 2025-12-09 | 6.17 | 6.14 | -0.04 | -0.65% | 6.13 | 6.25 | 67290 | 4155 | 0.68% |
| 2025-12-08 | 6.21 | 6.18 | -0.02 | -0.32% | 6.15 | 6.24 | 71943 | 4449 | 0.73% |
| 2025-12-05 | 6.10 | 6.20 | 0.11 | 1.81% | 6.06 | 6.20 | 88652 | 5456 | 0.90% |
| 2025-12-04 | 6.20 | 6.09 | -0.18 | -2.87% | 6.09 | 6.25 | 124981 | 7660 | 1.27% |
| 2025-12-03 | 6.40 | 6.27 | -0.13 | -2.03% | 6.25 | 6.42 | 104231 | 6565 | 1.06% |
| 2025-12-02 | 6.46 | 6.40 | -0.07 | -1.08% | 6.39 | 6.46 | 52709 | 3377 | 0.54% |
| 2025-12-01 | 6.44 | 6.47 | 0.00 | 0.00% | 6.44 | 6.52 | 68488 | 4433 | 0.70% |
| 2025-11-28 | 6.39 | 6.47 | 0.08 | 1.25% | 6.33 | 6.47 | 78196 | 5010 | 0.79% |
| 2025-11-27 | 6.41 | 6.39 | -0.01 | -0.16% | 6.36 | 6.45 | 76584 | 4907 | 0.78% |
| 2025-11-26 | 6.50 | 6.40 | -0.10 | -1.54% | 6.38 | 6.52 | 101215 | 6524 | 1.03% |
| 2025-11-25 | 6.48 | 6.50 | 0.02 | 0.31% | 6.43 | 6.52 | 79629 | 5164 | 0.81% |
| 2025-11-24 | 6.39 | 6.48 | 0.14 | 2.21% | 6.36 | 6.53 | 116629 | 7516 | 1.18% |
| 2025-11-21 | 6.64 | 6.34 | -0.32 | -4.80% | 6.34 | 6.68 | 189281 | 12203 | 1.92% |
| 2025-11-20 | 6.80 | 6.66 | -0.16 | -2.35% | 6.64 | 6.88 | 127202 | 8534 | 1.29% |
| 2025-11-19 | 6.95 | 6.82 | -0.13 | -1.87% | 6.70 | 7.02 | 149732 | 10241 | 1.52% |
| 2025-11-18 | 7.16 | 6.95 | -0.24 | -3.34% | 6.90 | 7.16 | 188555 | 13176 | 1.91% |
| 2025-11-17 | 7.11 | 7.19 | 0.05 | 0.70% | 7.06 | 7.20 | 129032 | 9219 | 1.31% |
| 2025-11-14 | 7.08 | 7.14 | 0.02 | 0.28% | 7.05 | 7.23 | 164366 | 11783 | 1.67% |
| 2025-11-13 | 7.09 | 7.12 | 0.05 | 0.71% | 7.03 | 7.16 | 105957 | 7528 | 1.08% |
| 2025-11-12 | 7.13 | 7.07 | -0.06 | -0.84% | 7.01 | 7.14 | 109618 | 7737 | 1.11% |
| 2025-11-11 | 7.08 | 7.13 | 0.03 | 0.42% | 7.07 | 7.18 | 149042 | 10630 | 1.51% |
| 2025-11-10 | 6.98 | 7.10 | 0.10 | 1.43% | 6.97 | 7.16 | 204531 | 14508 | 2.08% |
| 2025-11-07 | 6.93 | 7.00 | 0.07 | 1.01% | 6.90 | 7.16 | 199584 | 14030 | 2.03% |
| 2025-11-06 | 7.00 | 6.93 | -0.09 | -1.28% | 6.93 | 7.02 | 95935 | 6664 | 0.97% |
| 2025-11-05 | 6.92 | 7.02 | 0.06 | 0.86% | 6.88 | 7.04 | 124127 | 8690 | 1.26% |
| 2025-11-04 | 6.97 | 6.96 | -0.03 | -0.43% | 6.90 | 7.05 | 93382 | 6496 | 0.95% |
| 2025-11-03 | 6.95 | 6.99 | 0.06 | 0.87% | 6.88 | 6.99 | 95121 | 6608 | 0.97% |
| 2025-10-31 | 6.81 | 6.93 | 0.14 | 2.06% | 6.81 | 6.95 | 145011 | 10026 | 1.47% |
| 2025-10-30 | 6.89 | 6.79 | -0.10 | -1.45% | 6.77 | 6.92 | 97909 | 6676 | 0.99% |
| 2025-10-29 | 6.90 | 6.89 | -0.03 | -0.43% | 6.82 | 6.92 | 101757 | 6979 | 1.03% |
| 2025-10-28 | 6.95 | 6.92 | -0.03 | -0.43% | 6.89 | 6.98 | 92383 | 6394 | 0.94% |
| 2025-10-27 | 7.04 | 6.95 | -0.03 | -0.43% | 6.91 | 7.04 | 112368 | 7810 | 1.14% |
| 2025-10-24 | 7.06 | 6.98 | -0.13 | -1.83% | 6.97 | 7.14 | 151738 | 10657 | 1.54% |
| 2025-10-23 | 7.02 | 7.11 | 0.04 | 0.57% | 6.99 | 7.13 | 186684 | 13192 | 1.90% |
| 2025-10-22 | 6.95 | 7.07 | 0.06 | 0.86% | 6.90 | 7.16 | 185933 | 13142 | 1.89% |
| 2025-10-21 | 6.82 | 7.01 | 0.20 | 2.94% | 6.79 | 7.02 | 208270 | 14514 | 2.12% |
| 2025-10-20 | 6.83 | 6.81 | 0.07 | 1.04% | 6.74 | 6.85 | 80733 | 5475 | 0.82% |
| 2025-10-17 | 6.89 | 6.74 | -0.15 | -2.18% | 6.73 | 6.94 | 94831 | 6472 | 0.96% |
| 2025-10-16 | 7.06 | 6.89 | -0.16 | -2.27% | 6.83 | 7.06 | 139049 | 9604 | 1.41% |
| 2025-10-15 | 7.00 | 7.05 | 0.10 | 1.44% | 6.91 | 7.06 | 129232 | 9037 | 1.31% |
| 2025-10-14 | 7.07 | 6.95 | -0.12 | -1.70% | 6.93 | 7.10 | 180280 | 12639 | 1.83% |
| 2025-10-13 | 6.68 | 7.07 | 0.17 | 2.46% | 6.56 | 7.07 | 268148 | 18590 | 2.72% |
| 2025-10-10 | 6.77 | 6.90 | 0.10 | 1.47% | 6.72 | 7.02 | 188609 | 13076 | 1.92% |
| 2025-10-09 | 6.68 | 6.80 | 0.09 | 1.34% | 6.66 | 6.80 | 143403 | 9666 | 1.46% |
| 2025-09-30 | 6.66 | 6.71 | 0.01 | 0.15% | 6.66 | 6.74 | 118529 | 7940 | 1.20% |
| 2025-09-29 | 6.90 | 6.70 | -0.23 | -3.32% | 6.62 | 6.90 | 226987 | 15215 | 2.31% |
| 2025-09-26 | 6.79 | 6.93 | 0.15 | 2.21% | 6.78 | 7.39 | 340506 | 24274 | 3.46% |
| 2025-09-25 | 6.83 | 6.78 | -0.10 | -1.45% | 6.77 | 6.92 | 112053 | 7658 | 1.14% |
| 2025-09-24 | 6.78 | 6.88 | 0.05 | 0.73% | 6.76 | 6.89 | 114046 | 7828 | 1.16% |
| 2025-09-23 | 7.10 | 6.83 | -0.27 | -3.80% | 6.75 | 7.11 | 172846 | 11826 | 1.76% |
| 2025-09-22 | 7.07 | 7.10 | -0.04 | -0.56% | 7.07 | 7.17 | 97730 | 6936 | 0.99% |
| 2025-09-19 | 7.29 | 7.14 | -0.18 | -2.46% | 7.10 | 7.29 | 176732 | 12649 | 1.79% |
| 2025-09-18 | 7.24 | 7.32 | 0.10 | 1.39% | 7.17 | 7.56 | 326170 | 24021 | 3.31% |
| 2025-09-17 | 7.28 | 7.22 | -0.10 | -1.37% | 7.20 | 7.28 | 139577 | 10095 | 1.42% |
| 2025-09-16 | 7.16 | 7.32 | 0.14 | 1.95% | 7.16 | 7.32 | 184397 | 13369 | 1.87% |
| 2025-09-15 | 7.20 | 7.18 | -0.04 | -0.55% | 7.14 | 7.21 | 108644 | 7787 | 1.10% |
| 2025-09-12 | 7.26 | 7.22 | -0.07 | -0.96% | 7.20 | 7.30 | 132571 | 9615 | 1.35% |
| 2025-09-11 | 7.24 | 7.29 | 0.07 | 0.97% | 7.13 | 7.30 | 160069 | 11554 | 1.63% |
| 2025-09-10 | 7.21 | 7.22 | 0.00 | 0.00% | 7.17 | 7.24 | 98356 | 7082 | 1.00% |
| 2025-09-09 | 7.31 | 7.22 | -0.11 | -1.50% | 7.18 | 7.36 | 142808 | 10377 | 1.45% |
| 2025-09-08 | 7.27 | 7.33 | 0.03 | 0.41% | 7.25 | 7.34 | 133594 | 9757 | 1.36% |