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 | 6.44 | 6.31 | -0.15 | -2.32% | 6.23 | 6.48 | 80166 | 5056 | 1.89% |
| 2025-12-15 | 6.35 | 6.46 | 0.07 | 1.10% | 6.26 | 6.47 | 96196 | 6152 | 2.27% |
| 2025-12-12 | 6.54 | 6.39 | -0.21 | -3.18% | 6.34 | 6.65 | 201065 | 13013 | 4.74% |
| 2025-12-11 | 6.75 | 6.60 | -0.15 | -2.22% | 6.56 | 6.78 | 132450 | 8766 | 3.12% |
| 2025-12-10 | 6.92 | 6.75 | -0.24 | -3.43% | 6.74 | 6.96 | 184365 | 12604 | 4.35% |
| 2025-12-09 | 7.14 | 6.99 | -0.17 | -2.37% | 6.99 | 7.25 | 143437 | 10174 | 3.38% |
| 2025-12-08 | 7.04 | 7.16 | 0.12 | 1.70% | 7.04 | 7.25 | 175343 | 12542 | 4.14% |
| 2025-12-05 | 7.03 | 7.04 | -0.02 | -0.28% | 6.96 | 7.14 | 116403 | 8176 | 2.75% |
| 2025-12-04 | 6.98 | 7.06 | 0.04 | 0.57% | 6.87 | 7.21 | 192388 | 13592 | 4.54% |
| 2025-12-03 | 7.13 | 7.02 | -0.12 | -1.68% | 6.96 | 7.15 | 165218 | 11616 | 3.90% |
| 2025-12-02 | 7.09 | 7.14 | 0.04 | 0.56% | 6.99 | 7.19 | 172049 | 12186 | 4.06% |
| 2025-12-01 | 7.18 | 7.10 | -0.14 | -1.93% | 7.06 | 7.22 | 256497 | 18270 | 6.05% |
| 2025-11-28 | 7.01 | 7.24 | 0.17 | 2.40% | 6.84 | 7.27 | 408889 | 28703 | 9.64% |
| 2025-11-27 | 6.88 | 7.07 | 0.21 | 3.06% | 6.80 | 7.12 | 316976 | 22289 | 7.48% |
| 2025-11-26 | 6.92 | 6.86 | -0.11 | -1.58% | 6.81 | 7.07 | 207677 | 14387 | 4.90% |
| 2025-11-25 | 6.83 | 6.97 | 0.14 | 2.05% | 6.78 | 7.05 | 282670 | 19667 | 6.67% |
| 2025-11-24 | 6.67 | 6.83 | 0.14 | 2.09% | 6.65 | 6.86 | 190796 | 12925 | 4.50% |
| 2025-11-21 | 6.61 | 6.69 | -0.04 | -0.59% | 6.55 | 6.84 | 200955 | 13444 | 4.74% |
| 2025-11-20 | 6.64 | 6.73 | 0.09 | 1.36% | 6.48 | 6.85 | 164500 | 11010 | 3.88% |
| 2025-11-19 | 6.81 | 6.64 | -0.16 | -2.35% | 6.61 | 6.84 | 111836 | 7499 | 2.64% |
| 2025-11-18 | 6.82 | 6.80 | -0.02 | -0.29% | 6.71 | 6.82 | 97697 | 6616 | 2.30% |
| 2025-11-17 | 6.70 | 6.82 | 0.11 | 1.64% | 6.67 | 6.83 | 122285 | 8276 | 2.88% |
| 2025-11-14 | 6.65 | 6.71 | 0.04 | 0.60% | 6.62 | 6.75 | 109105 | 7308 | 2.57% |
| 2025-11-13 | 6.76 | 6.67 | -0.07 | -1.04% | 6.62 | 6.76 | 151623 | 10085 | 3.58% |
| 2025-11-12 | 6.74 | 6.74 | -0.03 | -0.44% | 6.67 | 6.79 | 117926 | 7939 | 2.78% |
| 2025-11-11 | 6.82 | 6.77 | -0.06 | -0.88% | 6.72 | 6.84 | 128232 | 8663 | 3.02% |
| 2025-11-10 | 6.65 | 6.83 | 0.18 | 2.71% | 6.61 | 6.90 | 205351 | 13873 | 4.84% |
| 2025-11-07 | 6.60 | 6.65 | 0.03 | 0.45% | 6.57 | 6.68 | 115230 | 7635 | 2.72% |
| 2025-11-06 | 6.69 | 6.62 | -0.07 | -1.05% | 6.56 | 6.69 | 116391 | 7691 | 2.75% |
| 2025-11-05 | 6.64 | 6.69 | 0.01 | 0.15% | 6.60 | 6.73 | 151394 | 10073 | 3.57% |
| 2025-11-04 | 6.62 | 6.68 | 0.05 | 0.75% | 6.59 | 6.74 | 152514 | 10192 | 3.60% |
| 2025-11-03 | 6.56 | 6.63 | 0.04 | 0.61% | 6.53 | 6.72 | 130545 | 8656 | 3.08% |
| 2025-10-31 | 6.41 | 6.59 | 0.16 | 2.49% | 6.39 | 6.65 | 153852 | 10093 | 3.63% |
| 2025-10-30 | 6.41 | 6.43 | 0.02 | 0.31% | 6.37 | 6.52 | 98812 | 6351 | 2.33% |
| 2025-10-29 | 6.47 | 6.41 | -0.08 | -1.23% | 6.31 | 6.53 | 109192 | 6967 | 2.58% |
| 2025-10-28 | 6.44 | 6.49 | -0.01 | -0.15% | 6.43 | 6.59 | 129536 | 8454 | 3.06% |
| 2025-10-27 | 6.62 | 6.50 | -0.08 | -1.22% | 6.43 | 6.62 | 153759 | 9989 | 3.63% |
| 2025-10-24 | 6.62 | 6.58 | 0.00 | 0.00% | 6.49 | 6.69 | 198296 | 13045 | 4.68% |
| 2025-10-23 | 6.68 | 6.58 | 0.00 | 0.00% | 6.53 | 6.74 | 235435 | 15568 | 5.55% |
| 2025-10-22 | 6.50 | 6.58 | 0.06 | 0.92% | 6.42 | 6.80 | 275560 | 18199 | 6.50% |
| 2025-10-21 | 6.75 | 6.52 | -0.25 | -3.69% | 6.37 | 6.75 | 345700 | 22417 | 8.15% |
| 2025-10-20 | 6.50 | 6.77 | 0.24 | 3.68% | 6.48 | 6.86 | 334268 | 22494 | 7.88% |
| 2025-10-17 | 6.21 | 6.53 | 0.32 | 5.15% | 6.16 | 6.68 | 429828 | 27902 | 10.14% |
| 2025-10-16 | 6.12 | 6.21 | 0.05 | 0.81% | 6.06 | 6.23 | 131142 | 8041 | 3.09% |
| 2025-10-15 | 6.16 | 6.16 | -0.05 | -0.81% | 6.11 | 6.27 | 115841 | 7140 | 2.73% |
| 2025-10-14 | 6.25 | 6.21 | -0.01 | -0.16% | 6.10 | 6.29 | 119000 | 7373 | 2.81% |
| 2025-10-13 | 5.91 | 6.22 | -0.03 | -0.48% | 5.84 | 6.30 | 131344 | 8080 | 3.10% |
| 2025-10-10 | 6.18 | 6.25 | 0.08 | 1.30% | 6.11 | 6.40 | 191167 | 12005 | 4.51% |
| 2025-10-09 | 6.19 | 6.17 | 0.03 | 0.49% | 6.11 | 6.21 | 100407 | 6190 | 2.37% |
| 2025-09-30 | 6.35 | 6.14 | -0.21 | -3.31% | 6.10 | 6.39 | 141504 | 8792 | 3.34% |
| 2025-09-29 | 6.37 | 6.35 | -0.03 | -0.47% | 6.15 | 6.43 | 112394 | 7091 | 2.65% |
| 2025-09-26 | 6.39 | 6.38 | 0.02 | 0.31% | 6.29 | 6.50 | 115046 | 7384 | 2.71% |
| 2025-09-25 | 6.43 | 6.36 | -0.10 | -1.55% | 6.35 | 6.47 | 91696 | 5865 | 2.16% |
| 2025-09-24 | 6.27 | 6.46 | 0.17 | 2.70% | 6.18 | 6.55 | 144673 | 9258 | 3.41% |
| 2025-09-23 | 6.38 | 6.29 | -0.11 | -1.72% | 6.05 | 6.43 | 147322 | 9108 | 3.47% |
| 2025-09-22 | 6.44 | 6.40 | -0.10 | -1.54% | 6.34 | 6.53 | 89807 | 5755 | 2.12% |
| 2025-09-19 | 6.51 | 6.50 | -0.01 | -0.15% | 6.36 | 6.58 | 117419 | 7608 | 2.77% |
| 2025-09-18 | 6.65 | 6.51 | -0.15 | -2.25% | 6.40 | 6.70 | 141879 | 9345 | 3.35% |
| 2025-09-17 | 6.64 | 6.66 | 0.01 | 0.15% | 6.60 | 6.75 | 145735 | 9724 | 3.44% |
| 2025-09-16 | 6.49 | 6.65 | 0.12 | 1.84% | 6.49 | 6.68 | 157252 | 10404 | 3.71% |
| 2025-09-15 | 6.50 | 6.53 | 0.03 | 0.46% | 6.31 | 6.54 | 132991 | 8560 | 3.14% |
| 2025-09-12 | 6.43 | 6.50 | 0.07 | 1.09% | 6.38 | 6.56 | 117169 | 7597 | 2.76% |
| 2025-09-11 | 6.30 | 6.43 | 0.14 | 2.23% | 6.23 | 6.47 | 130151 | 8298 | 3.07% |
| 2025-09-10 | 6.33 | 6.29 | -0.02 | -0.32% | 6.27 | 6.39 | 95241 | 6017 | 2.25% |
| 2025-09-09 | 6.31 | 6.31 | -0.02 | -0.32% | 6.24 | 6.42 | 103596 | 6541 | 2.44% |
| 2025-09-08 | 6.23 | 6.33 | 0.10 | 1.61% | 6.18 | 6.44 | 127925 | 8042 | 3.02% |