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 | 6.31 | 6.18 | -0.14 | -2.22% | 6.15 | 6.33 | 158678 | 9824 | 1.58% |
| 2025-12-15 | 6.36 | 6.32 | -0.11 | -1.71% | 6.31 | 6.45 | 129519 | 8242 | 1.29% |
| 2025-12-12 | 6.31 | 6.43 | 0.14 | 2.23% | 6.29 | 6.48 | 201775 | 12934 | 2.01% |
| 2025-12-11 | 6.44 | 6.29 | -0.15 | -2.33% | 6.28 | 6.46 | 159620 | 10133 | 1.59% |
| 2025-12-10 | 6.48 | 6.44 | -0.05 | -0.77% | 6.37 | 6.51 | 135360 | 8694 | 1.35% |
| 2025-12-09 | 6.55 | 6.49 | -0.10 | -1.52% | 6.48 | 6.59 | 133827 | 8734 | 1.33% |
| 2025-12-08 | 6.57 | 6.59 | 0.01 | 0.15% | 6.55 | 6.62 | 175252 | 11543 | 1.74% |
| 2025-12-05 | 6.36 | 6.58 | 0.22 | 3.46% | 6.35 | 6.64 | 213616 | 13915 | 2.12% |
| 2025-12-04 | 6.46 | 6.36 | -0.13 | -2.00% | 6.36 | 6.49 | 168381 | 10787 | 1.67% |
| 2025-12-03 | 6.53 | 6.49 | -0.03 | -0.46% | 6.48 | 6.57 | 137675 | 8980 | 1.37% |
| 2025-12-02 | 6.64 | 6.52 | -0.17 | -2.54% | 6.51 | 6.64 | 185738 | 12155 | 1.85% |
| 2025-12-01 | 6.60 | 6.69 | 0.10 | 1.52% | 6.60 | 6.72 | 217757 | 14504 | 2.16% |
| 2025-11-28 | 6.54 | 6.59 | 0.10 | 1.54% | 6.48 | 6.60 | 136974 | 8978 | 1.36% |
| 2025-11-27 | 6.49 | 6.49 | 0.00 | 0.00% | 6.48 | 6.60 | 132257 | 8646 | 1.31% |
| 2025-11-26 | 6.56 | 6.49 | -0.06 | -0.92% | 6.48 | 6.59 | 152483 | 9972 | 1.52% |
| 2025-11-25 | 6.51 | 6.55 | 0.04 | 0.61% | 6.50 | 6.66 | 181268 | 11918 | 1.80% |
| 2025-11-24 | 6.42 | 6.51 | 0.11 | 1.72% | 6.36 | 6.54 | 176404 | 11379 | 1.75% |
| 2025-11-21 | 6.69 | 6.40 | -0.44 | -6.43% | 6.38 | 6.79 | 300967 | 19635 | 2.99% |
| 2025-11-20 | 6.86 | 6.84 | -0.07 | -1.01% | 6.82 | 7.01 | 223061 | 15381 | 2.22% |
| 2025-11-19 | 6.72 | 6.91 | 0.16 | 2.37% | 6.66 | 6.99 | 315370 | 21629 | 3.14% |
| 2025-11-18 | 6.92 | 6.75 | -0.23 | -3.30% | 6.74 | 6.94 | 284759 | 19366 | 2.83% |
| 2025-11-17 | 6.95 | 6.98 | 0.02 | 0.29% | 6.91 | 7.01 | 191083 | 13299 | 1.90% |
| 2025-11-14 | 7.04 | 6.96 | -0.16 | -2.25% | 6.95 | 7.05 | 269248 | 18851 | 2.68% |
| 2025-11-13 | 7.07 | 7.12 | 0.03 | 0.42% | 6.97 | 7.15 | 311899 | 22082 | 3.10% |
| 2025-11-12 | 7.23 | 7.09 | -0.26 | -3.54% | 7.01 | 7.26 | 470255 | 33375 | 4.67% |
| 2025-11-11 | 7.14 | 7.35 | 0.32 | 4.55% | 7.14 | 7.50 | 840107 | 61797 | 8.35% |
| 2025-11-10 | 6.93 | 7.03 | 0.11 | 1.59% | 6.91 | 7.03 | 227966 | 15892 | 2.27% |
| 2025-11-07 | 6.94 | 6.92 | -0.04 | -0.57% | 6.86 | 7.02 | 227413 | 15794 | 2.26% |
| 2025-11-06 | 7.00 | 6.96 | -0.08 | -1.14% | 6.93 | 7.01 | 236082 | 16444 | 2.35% |
| 2025-11-05 | 6.92 | 7.04 | 0.00 | 0.00% | 6.86 | 7.06 | 248879 | 17397 | 2.47% |
| 2025-11-04 | 7.10 | 7.04 | -0.06 | -0.85% | 7.00 | 7.18 | 294780 | 20865 | 2.93% |
| 2025-11-03 | 7.09 | 7.10 | 0.00 | 0.00% | 6.96 | 7.12 | 344436 | 24208 | 3.42% |
| 2025-10-31 | 7.18 | 7.10 | -0.29 | -3.92% | 7.07 | 7.19 | 563171 | 40149 | 5.60% |
| 2025-10-30 | 7.30 | 7.39 | 0.10 | 1.37% | 7.11 | 7.75 | 937179 | 69333 | 9.32% |
| 2025-10-29 | 7.19 | 7.29 | 0.04 | 0.55% | 7.14 | 7.31 | 452423 | 32669 | 4.50% |
| 2025-10-28 | 7.22 | 7.25 | -0.04 | -0.55% | 7.15 | 7.25 | 551012 | 39694 | 5.48% |
| 2025-10-27 | 6.95 | 7.29 | 0.48 | 7.05% | 6.90 | 7.45 | 875895 | 63375 | 8.71% |
| 2025-10-24 | 6.68 | 6.81 | 0.14 | 2.10% | 6.66 | 6.85 | 322671 | 21906 | 3.21% |
| 2025-10-23 | 6.78 | 6.67 | -0.09 | -1.33% | 6.54 | 6.78 | 328552 | 21708 | 3.27% |
| 2025-10-22 | 6.76 | 6.76 | -0.10 | -1.46% | 6.65 | 6.83 | 346177 | 23356 | 3.44% |
| 2025-10-21 | 6.87 | 6.86 | 0.02 | 0.29% | 6.70 | 6.88 | 393476 | 26821 | 3.91% |
| 2025-10-20 | 6.87 | 6.84 | 0.02 | 0.29% | 6.74 | 6.96 | 453457 | 30991 | 4.51% |
| 2025-10-17 | 7.16 | 6.82 | -0.36 | -5.01% | 6.82 | 7.37 | 660260 | 46824 | 6.56% |
| 2025-10-16 | 7.46 | 7.18 | -0.49 | -6.39% | 7.17 | 7.47 | 833071 | 60547 | 8.28% |
| 2025-10-15 | 7.60 | 7.67 | 0.13 | 1.72% | 7.48 | 8.06 | 1207266 | 93994 | 12.00% |
| 2025-10-14 | 7.86 | 7.54 | -0.44 | -5.51% | 7.50 | 7.97 | 1230300 | 94622 | 12.23% |
| 2025-10-13 | 7.05 | 7.98 | 0.97 | 13.84% | 7.05 | 8.08 | 1729956 | 132795 | 17.20% |
| 2025-10-10 | 7.06 | 7.01 | -0.22 | -3.04% | 6.94 | 7.22 | 807607 | 57011 | 8.03% |
| 2025-10-09 | 6.45 | 7.23 | 0.85 | 13.32% | 6.45 | 7.45 | 1115981 | 77362 | 11.09% |
| 2025-09-30 | 6.35 | 6.38 | 0.05 | 0.79% | 6.34 | 6.47 | 220790 | 14139 | 2.19% |
| 2025-09-29 | 6.34 | 6.33 | -0.03 | -0.47% | 6.27 | 6.41 | 258780 | 16377 | 2.57% |
| 2025-09-26 | 6.42 | 6.36 | -0.06 | -0.93% | 6.36 | 6.66 | 338133 | 22003 | 3.36% |
| 2025-09-25 | 6.45 | 6.42 | -0.07 | -1.08% | 6.42 | 6.60 | 270938 | 17605 | 2.69% |
| 2025-09-24 | 6.38 | 6.49 | 0.05 | 0.78% | 6.34 | 6.50 | 240554 | 15458 | 2.39% |
| 2025-09-23 | 6.65 | 6.44 | -0.24 | -3.59% | 6.23 | 6.68 | 436018 | 27872 | 4.33% |
| 2025-09-22 | 6.57 | 6.68 | 0.07 | 1.06% | 6.55 | 6.68 | 237717 | 15721 | 2.36% |
| 2025-09-19 | 6.68 | 6.61 | -0.09 | -1.34% | 6.54 | 6.70 | 334538 | 22132 | 3.33% |
| 2025-09-18 | 6.86 | 6.70 | -0.20 | -2.90% | 6.63 | 6.92 | 470377 | 31898 | 4.68% |
| 2025-09-17 | 6.84 | 6.90 | 0.02 | 0.29% | 6.81 | 6.92 | 346927 | 23878 | 3.45% |
| 2025-09-16 | 6.90 | 6.88 | -0.04 | -0.58% | 6.76 | 6.91 | 439364 | 30005 | 4.37% |
| 2025-09-15 | 7.14 | 6.92 | -0.26 | -3.62% | 6.90 | 7.14 | 579378 | 40249 | 5.76% |
| 2025-09-12 | 6.90 | 7.18 | 0.30 | 4.36% | 6.77 | 7.26 | 898956 | 62870 | 8.94% |
| 2025-09-11 | 6.61 | 6.88 | 0.25 | 3.77% | 6.48 | 6.88 | 619905 | 41619 | 6.16% |
| 2025-09-10 | 6.59 | 6.63 | 0.04 | 0.61% | 6.56 | 6.70 | 434102 | 28774 | 4.32% |
| 2025-09-09 | 6.73 | 6.59 | -0.61 | -8.47% | 6.55 | 6.87 | 920092 | 61426 | 9.15% |
| 2025-09-08 | 7.23 | 7.20 | -0.03 | -0.41% | 7.12 | 7.28 | 407896 | 29300 | 4.05% |