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 | 6.71 | 6.47 | -0.26 | -3.86% | 6.45 | 6.74 | 121680 | 7989 | 3.19% |
| 2025-12-15 | 6.47 | 6.73 | 0.24 | 3.70% | 6.40 | 6.80 | 178790 | 11911 | 4.70% |
| 2025-12-12 | 6.58 | 6.49 | -0.09 | -1.37% | 6.43 | 6.82 | 162436 | 10744 | 4.27% |
| 2025-12-11 | 6.83 | 6.58 | -0.25 | -3.66% | 6.54 | 6.87 | 131514 | 8759 | 3.46% |
| 2025-12-10 | 7.07 | 6.83 | -0.14 | -2.01% | 6.76 | 7.09 | 129246 | 8882 | 3.40% |
| 2025-12-09 | 6.81 | 6.97 | 0.15 | 2.20% | 6.75 | 7.06 | 140990 | 9756 | 3.71% |
| 2025-12-08 | 6.95 | 6.82 | -0.07 | -1.02% | 6.77 | 7.01 | 78337 | 5345 | 2.06% |
| 2025-12-05 | 6.82 | 6.89 | 0.08 | 1.17% | 6.74 | 6.91 | 98054 | 6714 | 2.58% |
| 2025-12-04 | 7.03 | 6.81 | -0.21 | -2.99% | 6.73 | 7.03 | 105929 | 7238 | 2.78% |
| 2025-12-03 | 7.15 | 7.02 | -0.07 | -0.99% | 6.98 | 7.21 | 158714 | 11163 | 4.17% |
| 2025-12-02 | 6.96 | 7.09 | 0.15 | 2.16% | 6.83 | 7.33 | 262571 | 18644 | 6.90% |
| 2025-12-01 | 6.93 | 6.94 | 0.01 | 0.14% | 6.92 | 7.01 | 95990 | 6683 | 2.52% |
| 2025-11-28 | 6.85 | 6.93 | -0.05 | -0.72% | 6.78 | 7.03 | 163634 | 11320 | 4.30% |
| 2025-11-27 | 6.64 | 6.98 | 0.34 | 5.12% | 6.64 | 7.25 | 230393 | 15983 | 6.06% |
| 2025-11-26 | 6.79 | 6.64 | -0.11 | -1.63% | 6.63 | 6.86 | 72934 | 4914 | 1.92% |
| 2025-11-25 | 6.72 | 6.75 | 0.07 | 1.05% | 6.65 | 6.81 | 74413 | 5025 | 1.96% |
| 2025-11-24 | 6.74 | 6.68 | 0.11 | 1.67% | 6.54 | 6.80 | 146641 | 9744 | 3.85% |
| 2025-11-21 | 7.00 | 6.57 | -0.49 | -6.94% | 6.51 | 7.08 | 193964 | 12980 | 5.10% |
| 2025-11-20 | 7.16 | 7.06 | -0.09 | -1.26% | 7.00 | 7.22 | 114836 | 8138 | 3.02% |
| 2025-11-19 | 7.22 | 7.15 | -0.04 | -0.56% | 6.99 | 7.27 | 163179 | 11585 | 4.29% |
| 2025-11-18 | 7.29 | 7.19 | -0.11 | -1.51% | 7.09 | 7.40 | 143329 | 10305 | 3.77% |
| 2025-11-17 | 7.21 | 7.30 | 0.10 | 1.39% | 7.16 | 7.33 | 167543 | 12137 | 4.40% |
| 2025-11-14 | 7.16 | 7.20 | 0.00 | 0.00% | 7.15 | 7.28 | 156526 | 11304 | 4.11% |
| 2025-11-13 | 7.14 | 7.20 | 0.12 | 1.69% | 7.09 | 7.28 | 199783 | 14396 | 5.25% |
| 2025-11-12 | 7.15 | 7.08 | -0.09 | -1.26% | 7.04 | 7.17 | 153057 | 10846 | 4.02% |
| 2025-11-11 | 7.13 | 7.17 | 0.06 | 0.84% | 7.04 | 7.22 | 219041 | 15666 | 5.76% |
| 2025-11-10 | 7.21 | 7.11 | 0.03 | 0.42% | 7.09 | 7.29 | 389303 | 27835 | 10.23% |
| 2025-11-07 | 6.82 | 7.08 | 0.25 | 3.66% | 6.80 | 7.51 | 449538 | 32073 | 11.82% |
| 2025-11-06 | 6.82 | 6.83 | 0.03 | 0.44% | 6.74 | 6.85 | 68503 | 4660 | 1.80% |
| 2025-11-05 | 6.67 | 6.80 | 0.08 | 1.19% | 6.62 | 6.84 | 95951 | 6495 | 2.52% |
| 2025-11-04 | 6.68 | 6.72 | 0.05 | 0.75% | 6.64 | 6.75 | 76824 | 5140 | 2.02% |
| 2025-11-03 | 6.58 | 6.67 | 0.09 | 1.37% | 6.57 | 6.69 | 61711 | 4100 | 1.62% |
| 2025-10-31 | 6.48 | 6.58 | 0.11 | 1.70% | 6.48 | 6.62 | 70211 | 4624 | 1.85% |
| 2025-10-30 | 6.53 | 6.47 | -0.05 | -0.77% | 6.46 | 6.61 | 67954 | 4432 | 1.79% |
| 2025-10-29 | 6.63 | 6.52 | -0.09 | -1.36% | 6.48 | 6.63 | 74913 | 4882 | 1.97% |
| 2025-10-28 | 6.63 | 6.61 | -0.03 | -0.45% | 6.58 | 6.67 | 57410 | 3799 | 1.51% |
| 2025-10-27 | 6.66 | 6.64 | 0.04 | 0.61% | 6.56 | 6.70 | 72425 | 4807 | 1.90% |
| 2025-10-24 | 6.64 | 6.60 | -0.02 | -0.30% | 6.59 | 6.67 | 62209 | 4120 | 1.64% |
| 2025-10-23 | 6.52 | 6.62 | 0.06 | 0.91% | 6.49 | 6.63 | 86740 | 5700 | 2.28% |
| 2025-10-22 | 6.54 | 6.56 | 0.01 | 0.15% | 6.49 | 6.59 | 51165 | 3355 | 1.34% |
| 2025-10-21 | 6.44 | 6.55 | 0.09 | 1.39% | 6.43 | 6.55 | 67061 | 4365 | 1.76% |
| 2025-10-20 | 6.37 | 6.46 | 0.20 | 3.19% | 6.34 | 6.48 | 75936 | 4880 | 2.00% |
| 2025-10-17 | 6.35 | 6.26 | -0.10 | -1.57% | 6.25 | 6.43 | 52095 | 3295 | 1.37% |
| 2025-10-16 | 6.52 | 6.36 | -0.13 | -2.00% | 6.31 | 6.52 | 63817 | 4075 | 1.68% |
| 2025-10-15 | 6.43 | 6.49 | 0.06 | 0.93% | 6.41 | 6.55 | 68800 | 4466 | 1.81% |
| 2025-10-14 | 6.50 | 6.43 | -0.04 | -0.62% | 6.38 | 6.55 | 65998 | 4267 | 1.73% |
| 2025-10-13 | 6.22 | 6.47 | 0.02 | 0.31% | 6.14 | 6.49 | 88561 | 5634 | 2.33% |
| 2025-10-10 | 6.45 | 6.45 | -0.01 | -0.15% | 6.41 | 6.60 | 80580 | 5248 | 2.12% |
| 2025-10-09 | 6.46 | 6.46 | 0.01 | 0.16% | 6.43 | 6.53 | 59482 | 3841 | 1.56% |
| 2025-09-30 | 6.50 | 6.45 | -0.05 | -0.77% | 6.45 | 6.55 | 45079 | 2928 | 1.18% |
| 2025-09-29 | 6.43 | 6.50 | 0.05 | 0.78% | 6.33 | 6.56 | 66984 | 4339 | 1.76% |
| 2025-09-26 | 6.42 | 6.45 | 0.05 | 0.78% | 6.32 | 6.51 | 71376 | 4604 | 1.88% |
| 2025-09-25 | 6.50 | 6.40 | -0.09 | -1.39% | 6.39 | 6.54 | 62071 | 4003 | 1.63% |
| 2025-09-24 | 6.33 | 6.49 | 0.15 | 2.37% | 6.25 | 6.49 | 84624 | 5431 | 2.22% |
| 2025-09-23 | 6.41 | 6.34 | -0.07 | -1.09% | 6.11 | 6.41 | 125314 | 7814 | 3.29% |
| 2025-09-22 | 6.52 | 6.41 | -0.14 | -2.14% | 6.36 | 6.56 | 97299 | 6233 | 2.56% |
| 2025-09-19 | 6.60 | 6.55 | -0.04 | -0.61% | 6.49 | 6.63 | 74549 | 4875 | 1.96% |
| 2025-09-18 | 6.74 | 6.59 | -0.14 | -2.08% | 6.55 | 6.76 | 127874 | 8498 | 3.36% |
| 2025-09-17 | 6.80 | 6.73 | -0.07 | -1.03% | 6.72 | 6.80 | 104901 | 7078 | 2.76% |
| 2025-09-16 | 6.78 | 6.80 | 0.04 | 0.59% | 6.72 | 6.95 | 153564 | 10464 | 4.04% |
| 2025-09-15 | 6.63 | 6.76 | 0.10 | 1.50% | 6.62 | 6.77 | 111232 | 7452 | 2.92% |
| 2025-09-12 | 6.71 | 6.66 | -0.06 | -0.89% | 6.64 | 6.78 | 115396 | 7711 | 3.03% |
| 2025-09-11 | 6.75 | 6.72 | -0.04 | -0.59% | 6.65 | 6.80 | 116093 | 7787 | 3.05% |
| 2025-09-10 | 6.72 | 6.76 | 0.01 | 0.15% | 6.68 | 6.82 | 103851 | 7006 | 2.73% |
| 2025-09-09 | 6.86 | 6.75 | -0.12 | -1.75% | 6.73 | 6.87 | 130522 | 8867 | 3.43% |
| 2025-09-08 | 6.75 | 6.87 | 0.12 | 1.78% | 6.69 | 6.89 | 170430 | 11619 | 4.48% |