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 | 6.43 | 6.22 | -0.27 | -4.16% | 6.20 | 6.59 | 452059 | 28753 | 3.73% |
| 2025-12-15 | 6.49 | 6.49 | -0.05 | -0.76% | 6.41 | 6.57 | 325388 | 21130 | 2.69% |
| 2025-12-12 | 6.57 | 6.54 | 0.01 | 0.15% | 6.45 | 6.62 | 410289 | 26827 | 3.39% |
| 2025-12-11 | 6.81 | 6.53 | -0.35 | -5.09% | 6.53 | 6.81 | 725648 | 48198 | 5.99% |
| 2025-12-10 | 6.95 | 6.88 | -0.18 | -2.55% | 6.85 | 7.18 | 1014924 | 70766 | 8.38% |
| 2025-12-09 | 6.72 | 7.06 | 0.26 | 3.82% | 6.65 | 7.46 | 1486439 | 105052 | 12.28% |
| 2025-12-08 | 6.70 | 6.80 | 0.07 | 1.04% | 6.65 | 6.87 | 1130345 | 76202 | 9.34% |
| 2025-12-05 | 6.62 | 6.73 | 0.12 | 1.82% | 6.48 | 7.27 | 1629891 | 112685 | 13.46% |
| 2025-12-04 | 6.51 | 6.61 | -0.20 | -2.94% | 6.43 | 6.88 | 1305045 | 86191 | 10.78% |
| 2025-12-03 | 6.19 | 6.81 | 0.62 | 10.02% | 6.11 | 6.81 | 1119846 | 75146 | 9.25% |
| 2025-12-02 | 6.39 | 6.19 | 0.02 | 0.32% | 6.17 | 6.45 | 549446 | 34343 | 4.54% |
| 2025-12-01 | 6.14 | 6.17 | 0.00 | 0.00% | 6.10 | 6.20 | 245629 | 15117 | 2.03% |
| 2025-11-28 | 6.23 | 6.17 | -0.08 | -1.28% | 6.05 | 6.23 | 346179 | 21212 | 2.86% |
| 2025-11-27 | 6.05 | 6.25 | 0.14 | 2.29% | 6.02 | 6.37 | 494947 | 30886 | 4.09% |
| 2025-11-26 | 6.05 | 6.11 | 0.04 | 0.66% | 6.04 | 6.28 | 351903 | 21580 | 2.91% |
| 2025-11-25 | 5.93 | 6.07 | 0.17 | 2.88% | 5.90 | 6.11 | 250339 | 15105 | 2.07% |
| 2025-11-24 | 5.95 | 5.90 | 0.02 | 0.34% | 5.81 | 5.98 | 240252 | 14158 | 1.98% |
| 2025-11-21 | 6.08 | 5.88 | -0.26 | -4.23% | 5.87 | 6.14 | 334669 | 19988 | 2.76% |
| 2025-11-20 | 6.21 | 6.14 | -0.05 | -0.81% | 6.12 | 6.31 | 266316 | 16522 | 2.20% |
| 2025-11-19 | 6.21 | 6.19 | -0.03 | -0.48% | 6.14 | 6.27 | 221048 | 13648 | 1.83% |
| 2025-11-18 | 6.36 | 6.22 | -0.20 | -3.12% | 6.19 | 6.38 | 328728 | 20551 | 2.72% |
| 2025-11-17 | 6.25 | 6.42 | 0.19 | 3.05% | 6.16 | 6.46 | 381544 | 24096 | 3.15% |
| 2025-11-14 | 6.23 | 6.23 | -0.03 | -0.48% | 6.19 | 6.32 | 206790 | 12959 | 1.71% |
| 2025-11-13 | 6.21 | 6.26 | 0.05 | 0.81% | 6.14 | 6.27 | 247534 | 15371 | 2.04% |
| 2025-11-12 | 6.32 | 6.21 | -0.10 | -1.58% | 6.15 | 6.40 | 327965 | 20413 | 2.71% |
| 2025-11-11 | 6.29 | 6.31 | 0.08 | 1.28% | 6.23 | 6.44 | 408633 | 25915 | 3.38% |
| 2025-11-10 | 6.22 | 6.23 | 0.05 | 0.81% | 6.18 | 6.25 | 306244 | 19026 | 2.53% |
| 2025-11-07 | 6.36 | 6.18 | -0.18 | -2.83% | 6.17 | 6.38 | 362675 | 22624 | 3.00% |
| 2025-11-06 | 6.40 | 6.36 | 0.00 | 0.00% | 6.28 | 6.43 | 343725 | 21785 | 2.84% |
| 2025-11-05 | 6.34 | 6.36 | -0.06 | -0.93% | 6.31 | 6.40 | 284204 | 18069 | 2.35% |
| 2025-11-04 | 6.59 | 6.42 | -0.18 | -2.73% | 6.35 | 6.59 | 388064 | 24984 | 3.21% |
| 2025-11-03 | 6.57 | 6.60 | 0.01 | 0.15% | 6.46 | 6.61 | 405842 | 26495 | 3.35% |
| 2025-10-31 | 6.68 | 6.59 | -0.01 | -0.15% | 6.59 | 6.69 | 392285 | 25979 | 3.24% |
| 2025-10-30 | 7.05 | 6.60 | -0.36 | -5.17% | 6.60 | 7.10 | 676471 | 45520 | 5.59% |
| 2025-10-29 | 7.04 | 6.96 | -0.15 | -2.11% | 6.90 | 7.16 | 662741 | 46350 | 5.47% |
| 2025-10-28 | 7.22 | 7.11 | -0.11 | -1.52% | 6.90 | 7.48 | 1240704 | 90131 | 10.25% |
| 2025-10-27 | 7.00 | 7.22 | 0.66 | 10.06% | 7.00 | 7.22 | 589832 | 42203 | 4.87% |
| 2025-10-24 | 6.59 | 6.56 | 0.02 | 0.31% | 6.49 | 6.63 | 282542 | 18470 | 2.33% |
| 2025-10-23 | 6.86 | 6.54 | -0.40 | -5.76% | 6.46 | 6.90 | 514636 | 34061 | 4.25% |
| 2025-10-22 | 6.77 | 6.94 | 0.13 | 1.91% | 6.72 | 7.04 | 528882 | 36748 | 4.37% |
| 2025-10-21 | 6.52 | 6.81 | 0.32 | 4.93% | 6.46 | 6.86 | 499433 | 33309 | 4.13% |
| 2025-10-20 | 6.50 | 6.49 | 0.07 | 1.09% | 6.40 | 6.67 | 459356 | 29970 | 3.79% |
| 2025-10-17 | 6.98 | 6.42 | -0.56 | -8.02% | 6.40 | 7.05 | 848932 | 56273 | 7.01% |
| 2025-10-16 | 7.19 | 6.98 | -0.21 | -2.92% | 6.88 | 7.21 | 402302 | 28420 | 3.32% |
| 2025-10-15 | 7.01 | 7.19 | 0.14 | 1.99% | 6.81 | 7.22 | 507753 | 35779 | 4.19% |
| 2025-10-14 | 7.47 | 7.05 | -0.29 | -3.95% | 7.03 | 7.52 | 743275 | 54035 | 6.14% |
| 2025-10-13 | 7.40 | 7.34 | -0.47 | -6.02% | 7.11 | 7.59 | 1203891 | 88325 | 9.94% |
| 2025-10-10 | 7.91 | 7.81 | -0.23 | -2.86% | 7.72 | 8.16 | 883934 | 69952 | 7.30% |
| 2025-10-09 | 7.63 | 8.04 | 0.37 | 4.82% | 7.52 | 8.39 | 1489570 | 118986 | 12.30% |
| 2025-09-30 | 7.90 | 7.67 | -0.25 | -3.16% | 7.56 | 7.98 | 1159824 | 89284 | 9.58% |
| 2025-09-29 | 8.24 | 7.92 | -0.15 | -1.86% | 7.82 | 8.45 | 1883597 | 151162 | 15.56% |
| 2025-09-26 | 7.36 | 8.07 | 0.50 | 6.61% | 7.36 | 8.33 | 2485518 | 200362 | 20.53% |
| 2025-09-25 | 7.39 | 7.57 | -0.29 | -3.69% | 7.20 | 7.89 | 2146111 | 161976 | 17.73% |
| 2025-09-24 | 8.00 | 7.86 | 0.01 | 0.13% | 7.59 | 8.47 | 2976125 | 238146 | 24.58% |
| 2025-09-23 | 7.85 | 7.85 | 0.71 | 9.94% | 7.60 | 7.85 | 2571080 | 201282 | 21.24% |
| 2025-09-22 | 7.21 | 7.14 | -0.07 | -0.97% | 6.88 | 7.25 | 433941 | 30771 | 3.58% |
| 2025-09-19 | 7.33 | 7.21 | -0.12 | -1.64% | 7.18 | 7.39 | 273223 | 19910 | 2.26% |
| 2025-09-18 | 7.68 | 7.33 | -0.26 | -3.43% | 7.26 | 7.68 | 438563 | 32744 | 3.62% |
| 2025-09-17 | 7.65 | 7.59 | -0.07 | -0.91% | 7.55 | 7.71 | 248890 | 18950 | 2.06% |
| 2025-09-16 | 7.78 | 7.66 | -0.12 | -1.54% | 7.50 | 7.81 | 474306 | 36245 | 3.92% |
| 2025-09-15 | 7.97 | 7.78 | -0.18 | -2.26% | 7.76 | 8.09 | 426307 | 33692 | 3.52% |
| 2025-09-12 | 7.68 | 7.96 | 0.31 | 4.05% | 7.67 | 8.08 | 441297 | 34853 | 3.65% |
| 2025-09-11 | 7.52 | 7.65 | 0.18 | 2.41% | 7.42 | 7.66 | 289452 | 21897 | 2.39% |
| 2025-09-10 | 7.51 | 7.47 | -0.03 | -0.40% | 7.44 | 7.58 | 184307 | 13823 | 1.52% |
| 2025-09-09 | 7.55 | 7.50 | 0.01 | 0.13% | 7.39 | 7.68 | 318401 | 24031 | 2.63% |
| 2025-09-08 | 7.21 | 7.49 | 0.30 | 4.17% | 7.20 | 7.53 | 369535 | 27394 | 3.05% |