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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.79 | 6.69 | -0.09 | -1.33% | 6.50 | 6.82 | 263760 | 17473 | 3.03% |
| 2025-12-16 | 7.01 | 6.78 | -0.22 | -3.14% | 6.74 | 7.05 | 293728 | 20031 | 3.37% |
| 2025-12-15 | 6.71 | 7.00 | 0.21 | 3.09% | 6.67 | 7.23 | 544606 | 38378 | 6.25% |
| 2025-12-12 | 6.73 | 6.79 | 0.11 | 1.65% | 6.61 | 6.85 | 660703 | 44312 | 7.58% |
| 2025-12-11 | 6.97 | 6.68 | -0.26 | -3.75% | 6.66 | 7.01 | 335171 | 22702 | 3.85% |
| 2025-12-10 | 7.10 | 6.94 | -0.22 | -3.07% | 6.91 | 7.17 | 304306 | 21286 | 3.49% |
| 2025-12-09 | 7.38 | 7.16 | -0.26 | -3.50% | 7.06 | 7.38 | 396070 | 28372 | 4.55% |
| 2025-12-08 | 7.44 | 7.42 | -0.01 | -0.13% | 7.28 | 7.47 | 296899 | 21882 | 3.41% |
| 2025-12-05 | 7.32 | 7.43 | 0.11 | 1.50% | 7.28 | 7.51 | 350207 | 25977 | 4.02% |
| 2025-12-04 | 7.30 | 7.32 | -0.09 | -1.21% | 7.21 | 7.37 | 312601 | 22840 | 3.59% |
| 2025-12-03 | 7.19 | 7.41 | 0.23 | 3.20% | 7.12 | 7.62 | 586819 | 43346 | 6.74% |
| 2025-12-02 | 7.33 | 7.18 | -0.04 | -0.55% | 7.07 | 7.33 | 495773 | 35517 | 5.69% |
| 2025-12-01 | 6.61 | 7.22 | 0.66 | 10.06% | 6.60 | 7.22 | 287776 | 20337 | 3.30% |
| 2025-11-28 | 6.51 | 6.56 | 0.05 | 0.77% | 6.44 | 6.58 | 80296 | 5242 | 0.92% |
| 2025-11-27 | 6.72 | 6.51 | -0.17 | -2.54% | 6.49 | 6.72 | 173846 | 11407 | 2.00% |
| 2025-11-26 | 6.85 | 6.68 | -0.15 | -2.20% | 6.67 | 6.90 | 138503 | 9362 | 1.59% |
| 2025-11-25 | 6.78 | 6.83 | 0.08 | 1.19% | 6.75 | 6.93 | 143387 | 9836 | 1.65% |
| 2025-11-24 | 6.68 | 6.75 | 0.07 | 1.05% | 6.65 | 6.81 | 158670 | 10690 | 1.82% |
| 2025-11-21 | 7.01 | 6.68 | -0.47 | -6.57% | 6.65 | 7.10 | 333049 | 22675 | 3.82% |
| 2025-11-20 | 6.94 | 7.15 | 0.21 | 3.03% | 6.93 | 7.43 | 307731 | 22010 | 3.53% |
| 2025-11-19 | 7.03 | 6.94 | -0.25 | -3.48% | 6.88 | 7.16 | 288540 | 20118 | 3.31% |
| 2025-11-18 | 7.20 | 7.19 | -0.03 | -0.42% | 7.12 | 7.45 | 359039 | 26099 | 4.12% |
| 2025-11-17 | 7.07 | 7.22 | 0.11 | 1.55% | 6.97 | 7.36 | 304407 | 21917 | 3.49% |
| 2025-11-14 | 6.98 | 7.11 | 0.10 | 1.43% | 6.93 | 7.20 | 203993 | 14493 | 2.34% |
| 2025-11-13 | 7.05 | 7.01 | -0.07 | -0.99% | 6.96 | 7.10 | 161846 | 11352 | 1.86% |
| 2025-11-12 | 6.88 | 7.08 | 0.20 | 2.91% | 6.84 | 7.18 | 269601 | 18962 | 3.10% |
| 2025-11-11 | 6.95 | 6.88 | -0.09 | -1.29% | 6.84 | 6.98 | 134492 | 9240 | 1.54% |
| 2025-11-10 | 6.95 | 6.97 | 0.01 | 0.14% | 6.89 | 6.99 | 150190 | 10413 | 1.72% |
| 2025-11-07 | 7.02 | 6.96 | -0.10 | -1.42% | 6.92 | 7.02 | 171049 | 11908 | 1.96% |
| 2025-11-06 | 6.79 | 7.06 | 0.27 | 3.98% | 6.77 | 7.08 | 336147 | 23467 | 3.86% |
| 2025-11-05 | 6.68 | 6.79 | 0.05 | 0.74% | 6.63 | 6.82 | 171568 | 11579 | 1.97% |
| 2025-11-04 | 6.68 | 6.74 | 0.05 | 0.75% | 6.64 | 6.78 | 143654 | 9658 | 1.65% |
| 2025-11-03 | 6.64 | 6.69 | 0.03 | 0.45% | 6.55 | 6.70 | 114331 | 7567 | 1.31% |
| 2025-10-31 | 6.73 | 6.66 | -0.08 | -1.19% | 6.63 | 6.74 | 113291 | 7549 | 1.30% |
| 2025-10-30 | 6.77 | 6.74 | -0.06 | -0.88% | 6.66 | 6.82 | 157651 | 10630 | 1.81% |
| 2025-10-29 | 6.68 | 6.80 | 0.11 | 1.64% | 6.56 | 6.80 | 168458 | 11298 | 1.93% |
| 2025-10-28 | 6.67 | 6.69 | -0.04 | -0.59% | 6.60 | 6.78 | 122213 | 8195 | 1.40% |
| 2025-10-27 | 6.78 | 6.73 | -0.01 | -0.15% | 6.68 | 6.80 | 143272 | 9638 | 1.64% |
| 2025-10-24 | 6.90 | 6.74 | -0.08 | -1.17% | 6.71 | 6.91 | 166010 | 11251 | 1.91% |
| 2025-10-23 | 6.66 | 6.82 | 0.12 | 1.79% | 6.66 | 6.83 | 215994 | 14638 | 2.48% |
| 2025-10-22 | 6.63 | 6.70 | 0.02 | 0.30% | 6.59 | 6.72 | 117136 | 7812 | 1.34% |
| 2025-10-21 | 6.58 | 6.68 | 0.09 | 1.37% | 6.55 | 6.70 | 128164 | 8537 | 1.47% |
| 2025-10-20 | 6.46 | 6.59 | 0.16 | 2.49% | 6.41 | 6.64 | 126489 | 8274 | 1.45% |
| 2025-10-17 | 6.57 | 6.43 | -0.15 | -2.28% | 6.41 | 6.67 | 131140 | 8530 | 1.51% |
| 2025-10-16 | 6.69 | 6.58 | -0.12 | -1.79% | 6.53 | 6.75 | 125178 | 8295 | 1.44% |
| 2025-10-15 | 6.63 | 6.70 | 0.06 | 0.90% | 6.61 | 6.74 | 138671 | 9268 | 1.59% |
| 2025-10-14 | 6.78 | 6.64 | -0.12 | -1.78% | 6.60 | 6.82 | 207101 | 13876 | 2.38% |
| 2025-10-13 | 6.51 | 6.76 | 0.12 | 1.81% | 6.38 | 6.77 | 236920 | 15649 | 2.72% |
| 2025-10-10 | 6.56 | 6.64 | 0.02 | 0.30% | 6.49 | 6.65 | 151242 | 9980 | 1.74% |
| 2025-10-09 | 6.45 | 6.62 | 0.23 | 3.60% | 6.39 | 6.62 | 240204 | 15729 | 2.76% |
| 2025-09-30 | 6.37 | 6.39 | 0.00 | 0.00% | 6.33 | 6.47 | 103967 | 6639 | 1.19% |
| 2025-09-29 | 6.33 | 6.39 | 0.10 | 1.59% | 6.21 | 6.40 | 137328 | 8692 | 1.58% |
| 2025-09-26 | 6.25 | 6.29 | 0.02 | 0.32% | 6.22 | 6.38 | 108518 | 6854 | 1.25% |
| 2025-09-25 | 6.38 | 6.27 | -0.10 | -1.57% | 6.26 | 6.49 | 163939 | 10375 | 1.88% |
| 2025-09-24 | 6.41 | 6.37 | -0.12 | -1.85% | 6.27 | 6.53 | 214266 | 13634 | 2.46% |
| 2025-09-23 | 6.69 | 6.49 | -0.19 | -2.84% | 6.30 | 6.71 | 249582 | 16085 | 2.87% |
| 2025-09-22 | 6.81 | 6.78 | -0.08 | -1.17% | 6.70 | 6.88 | 231382 | 15667 | 2.66% |
| 2025-09-19 | 6.58 | 6.86 | 0.24 | 3.63% | 6.52 | 6.88 | 311230 | 20897 | 3.57% |
| 2025-09-18 | 6.81 | 6.62 | -0.23 | -3.36% | 6.52 | 6.84 | 298942 | 20070 | 3.43% |
| 2025-09-17 | 6.53 | 6.85 | 0.30 | 4.58% | 6.53 | 6.88 | 396968 | 26924 | 4.56% |
| 2025-09-16 | 6.45 | 6.55 | 0.11 | 1.71% | 6.37 | 6.57 | 152668 | 9873 | 1.76% |
| 2025-09-15 | 6.50 | 6.44 | -0.14 | -2.13% | 6.40 | 6.57 | 170898 | 11012 | 1.97% |
| 2025-09-12 | 6.48 | 6.58 | 0.09 | 1.39% | 6.47 | 6.62 | 192236 | 12612 | 2.21% |
| 2025-09-11 | 6.42 | 6.49 | 0.05 | 0.78% | 6.36 | 6.50 | 137988 | 8889 | 1.59% |
| 2025-09-10 | 6.54 | 6.44 | -0.10 | -1.53% | 6.41 | 6.59 | 158868 | 10286 | 1.83% |
| 2025-09-09 | 6.58 | 6.54 | -0.04 | -0.61% | 6.52 | 6.64 | 165455 | 10880 | 1.90% |
| 2025-09-08 | 6.56 | 6.58 | -0.01 | -0.15% | 6.50 | 6.62 | 162266 | 10626 | 1.87% |