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 | 6.08 | -0.10 | -1.62% | 6.05 | 6.19 | 62567 | 3812 | 2.27% |
| 2025-12-15 | 6.24 | 6.18 | -0.10 | -1.59% | 6.14 | 6.28 | 51637 | 3202 | 1.87% |
| 2025-12-12 | 6.29 | 6.28 | 0.00 | 0.00% | 6.23 | 6.38 | 33424 | 2107 | 1.21% |
| 2025-12-11 | 6.43 | 6.28 | -0.16 | -2.48% | 6.25 | 6.44 | 38024 | 2408 | 1.38% |
| 2025-12-10 | 6.36 | 6.44 | 0.08 | 1.26% | 6.35 | 6.47 | 34299 | 2196 | 1.24% |
| 2025-12-09 | 6.43 | 6.36 | -0.09 | -1.40% | 6.34 | 6.46 | 34436 | 2200 | 1.25% |
| 2025-12-08 | 6.47 | 6.45 | -0.02 | -0.31% | 6.43 | 6.51 | 28351 | 1833 | 1.03% |
| 2025-12-05 | 6.38 | 6.47 | 0.09 | 1.41% | 6.32 | 6.47 | 31154 | 1997 | 1.13% |
| 2025-12-04 | 6.47 | 6.38 | -0.09 | -1.39% | 6.36 | 6.49 | 38092 | 2444 | 1.38% |
| 2025-12-03 | 6.57 | 6.47 | -0.11 | -1.67% | 6.46 | 6.58 | 34918 | 2270 | 1.26% |
| 2025-12-02 | 6.63 | 6.58 | -0.06 | -0.90% | 6.52 | 6.63 | 34239 | 2243 | 1.24% |
| 2025-12-01 | 6.70 | 6.64 | -0.07 | -1.04% | 6.60 | 6.71 | 37820 | 2514 | 1.37% |
| 2025-11-28 | 6.69 | 6.71 | 0.03 | 0.45% | 6.64 | 6.72 | 20988 | 1401 | 0.76% |
| 2025-11-27 | 6.60 | 6.68 | 0.05 | 0.75% | 6.55 | 6.72 | 27203 | 1808 | 0.98% |
| 2025-11-26 | 6.65 | 6.63 | -0.05 | -0.75% | 6.58 | 6.73 | 38674 | 2577 | 1.40% |
| 2025-11-25 | 6.57 | 6.68 | 0.11 | 1.67% | 6.55 | 6.69 | 34647 | 2301 | 1.25% |
| 2025-11-24 | 6.45 | 6.57 | 0.15 | 2.34% | 6.41 | 6.57 | 60766 | 3945 | 2.20% |
| 2025-11-21 | 6.64 | 6.42 | -0.27 | -4.04% | 6.36 | 6.68 | 95541 | 6191 | 3.46% |
| 2025-11-20 | 6.78 | 6.69 | -0.12 | -1.76% | 6.68 | 6.85 | 58590 | 3938 | 2.12% |
| 2025-11-19 | 6.84 | 6.81 | -0.01 | -0.15% | 6.69 | 6.88 | 50566 | 3417 | 1.83% |
| 2025-11-18 | 6.91 | 6.82 | -0.10 | -1.45% | 6.80 | 6.92 | 44249 | 3026 | 1.60% |
| 2025-11-17 | 7.02 | 6.92 | -0.09 | -1.28% | 6.85 | 7.03 | 43895 | 3032 | 1.59% |
| 2025-11-14 | 7.00 | 7.01 | -0.01 | -0.14% | 6.98 | 7.07 | 33712 | 2366 | 1.22% |
| 2025-11-13 | 7.02 | 7.02 | 0.00 | 0.00% | 6.94 | 7.05 | 51300 | 3592 | 1.86% |
| 2025-11-12 | 7.15 | 7.02 | -0.13 | -1.82% | 6.94 | 7.17 | 75480 | 5316 | 2.73% |
| 2025-11-11 | 7.15 | 7.15 | -0.01 | -0.14% | 7.14 | 7.22 | 39704 | 2848 | 1.44% |
| 2025-11-10 | 7.06 | 7.16 | 0.08 | 1.13% | 7.05 | 7.21 | 50889 | 3638 | 1.84% |
| 2025-11-07 | 7.21 | 7.08 | -0.10 | -1.39% | 7.08 | 7.27 | 51884 | 3700 | 1.88% |
| 2025-11-06 | 7.16 | 7.18 | 0.10 | 1.41% | 7.07 | 7.27 | 82276 | 5891 | 2.98% |
| 2025-11-05 | 6.75 | 7.08 | 0.26 | 3.81% | 6.74 | 7.12 | 92536 | 6446 | 3.35% |
| 2025-11-04 | 6.87 | 6.82 | -0.05 | -0.73% | 6.76 | 6.88 | 48850 | 3325 | 1.77% |
| 2025-11-03 | 6.71 | 6.87 | 0.17 | 2.54% | 6.70 | 6.89 | 53730 | 3650 | 1.95% |
| 2025-10-31 | 6.63 | 6.70 | 0.07 | 1.06% | 6.63 | 6.72 | 49055 | 3282 | 1.78% |
| 2025-10-30 | 6.71 | 6.63 | -0.13 | -1.92% | 6.60 | 6.75 | 47325 | 3156 | 1.71% |
| 2025-10-29 | 6.83 | 6.76 | -0.03 | -0.44% | 6.57 | 6.84 | 100968 | 6737 | 3.66% |
| 2025-10-28 | 6.78 | 6.79 | 0.01 | 0.15% | 6.73 | 6.86 | 51374 | 3488 | 1.86% |
| 2025-10-27 | 6.74 | 6.78 | 0.04 | 0.59% | 6.71 | 6.80 | 40186 | 2718 | 1.45% |
| 2025-10-24 | 6.71 | 6.74 | 0.04 | 0.60% | 6.67 | 6.75 | 41777 | 2802 | 1.51% |
| 2025-10-23 | 6.59 | 6.70 | 0.09 | 1.36% | 6.58 | 6.70 | 40321 | 2673 | 1.46% |
| 2025-10-22 | 6.57 | 6.61 | 0.09 | 1.38% | 6.55 | 6.74 | 81527 | 5405 | 2.95% |
| 2025-10-21 | 6.41 | 6.52 | 0.10 | 1.56% | 6.40 | 6.52 | 43431 | 2815 | 1.57% |
| 2025-10-20 | 6.27 | 6.42 | 0.19 | 3.05% | 6.26 | 6.47 | 64300 | 4093 | 2.33% |
| 2025-10-17 | 6.33 | 6.23 | -0.15 | -2.35% | 6.23 | 6.36 | 40428 | 2546 | 1.46% |
| 2025-10-16 | 6.39 | 6.38 | 0.12 | 1.92% | 6.30 | 6.49 | 77790 | 4978 | 2.82% |
| 2025-10-15 | 6.18 | 6.26 | 0.05 | 0.81% | 6.16 | 6.26 | 28816 | 1791 | 1.04% |
| 2025-10-14 | 6.22 | 6.21 | -0.02 | -0.32% | 6.15 | 6.31 | 39061 | 2433 | 1.41% |
| 2025-10-13 | 6.14 | 6.23 | -0.07 | -1.11% | 6.11 | 6.23 | 32996 | 2041 | 1.19% |
| 2025-10-10 | 6.29 | 6.30 | 0.01 | 0.16% | 6.25 | 6.32 | 30744 | 1932 | 1.11% |
| 2025-10-09 | 6.32 | 6.29 | -0.07 | -1.10% | 6.24 | 6.35 | 45381 | 2851 | 1.64% |
| 2025-09-30 | 6.33 | 6.36 | 0.05 | 0.79% | 6.30 | 6.38 | 36458 | 2314 | 1.32% |
| 2025-09-29 | 6.25 | 6.31 | 0.05 | 0.80% | 6.18 | 6.31 | 45043 | 2814 | 1.63% |
| 2025-09-26 | 6.13 | 6.26 | 0.07 | 1.13% | 6.07 | 6.34 | 65774 | 4069 | 2.38% |
| 2025-09-25 | 6.26 | 6.19 | -0.11 | -1.75% | 6.18 | 6.33 | 59464 | 3713 | 2.15% |
| 2025-09-24 | 6.19 | 6.30 | 0.04 | 0.64% | 6.19 | 6.33 | 64436 | 4045 | 2.33% |
| 2025-09-23 | 6.55 | 6.26 | -0.29 | -4.43% | 6.22 | 6.55 | 115001 | 7227 | 4.16% |
| 2025-09-22 | 6.57 | 6.55 | -0.04 | -0.61% | 6.49 | 6.60 | 44246 | 2894 | 1.60% |
| 2025-09-19 | 6.59 | 6.59 | 0.02 | 0.30% | 6.52 | 6.60 | 46387 | 3042 | 1.68% |
| 2025-09-18 | 6.80 | 6.57 | -0.20 | -2.95% | 6.53 | 6.80 | 73251 | 4885 | 2.65% |
| 2025-09-17 | 6.81 | 6.77 | -0.01 | -0.15% | 6.74 | 6.89 | 50577 | 3441 | 1.83% |
| 2025-09-16 | 6.79 | 6.78 | -0.02 | -0.29% | 6.71 | 6.83 | 42323 | 2861 | 1.53% |
| 2025-09-15 | 6.71 | 6.80 | 0.12 | 1.80% | 6.67 | 6.80 | 64485 | 4343 | 2.33% |
| 2025-09-12 | 6.73 | 6.68 | -0.07 | -1.04% | 6.67 | 6.75 | 45945 | 3079 | 1.66% |
| 2025-09-11 | 6.74 | 6.75 | 0.01 | 0.15% | 6.66 | 6.75 | 47168 | 3169 | 1.71% |
| 2025-09-10 | 6.68 | 6.74 | 0.06 | 0.90% | 6.64 | 6.74 | 51441 | 3441 | 1.86% |
| 2025-09-09 | 6.64 | 6.68 | 0.00 | 0.00% | 6.62 | 6.71 | 46114 | 3073 | 1.67% |
| 2025-09-08 | 6.59 | 6.68 | 0.08 | 1.21% | 6.59 | 6.69 | 39232 | 2608 | 1.42% |