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 | 6.12 | 6.01 | -0.12 | -1.96% | 5.98 | 6.14 | 196819 | 11861 | 1.98% |
| 2025-12-15 | 6.21 | 6.13 | -0.08 | -1.29% | 6.06 | 6.25 | 203665 | 12522 | 2.05% |
| 2025-12-12 | 6.21 | 6.21 | -0.05 | -0.80% | 6.15 | 6.29 | 191719 | 11912 | 1.93% |
| 2025-12-11 | 6.41 | 6.26 | -0.12 | -1.88% | 6.26 | 6.54 | 223208 | 14211 | 2.25% |
| 2025-12-10 | 6.42 | 6.38 | 0.02 | 0.31% | 6.28 | 6.46 | 180103 | 11421 | 1.82% |
| 2025-12-09 | 6.50 | 6.36 | -0.14 | -2.15% | 6.35 | 6.51 | 230820 | 14790 | 2.33% |
| 2025-12-08 | 6.60 | 6.50 | -0.06 | -0.91% | 6.50 | 6.64 | 264944 | 17387 | 2.67% |
| 2025-12-05 | 6.59 | 6.56 | -0.02 | -0.30% | 6.41 | 6.59 | 196721 | 12787 | 1.98% |
| 2025-12-04 | 6.53 | 6.58 | 0.01 | 0.15% | 6.48 | 6.68 | 188152 | 12355 | 1.90% |
| 2025-12-03 | 6.72 | 6.57 | -0.14 | -2.09% | 6.54 | 6.82 | 266446 | 17585 | 2.69% |
| 2025-12-02 | 6.78 | 6.71 | -0.06 | -0.89% | 6.57 | 6.78 | 185380 | 12381 | 1.87% |
| 2025-12-01 | 6.80 | 6.77 | -0.01 | -0.15% | 6.74 | 6.86 | 209890 | 14249 | 2.12% |
| 2025-11-28 | 6.73 | 6.78 | -0.03 | -0.44% | 6.67 | 6.84 | 218467 | 14764 | 2.20% |
| 2025-11-27 | 6.75 | 6.81 | 0.04 | 0.59% | 6.58 | 6.82 | 341629 | 22921 | 3.44% |
| 2025-11-26 | 6.70 | 6.77 | 0.06 | 0.89% | 6.68 | 7.08 | 520366 | 36013 | 5.25% |
| 2025-11-25 | 6.42 | 6.71 | 0.31 | 4.84% | 6.40 | 6.77 | 362569 | 24117 | 3.66% |
| 2025-11-24 | 6.26 | 6.40 | 0.14 | 2.24% | 6.25 | 6.45 | 245578 | 15561 | 2.44% |
| 2025-11-21 | 6.60 | 6.26 | -0.43 | -6.43% | 6.26 | 6.70 | 411516 | 26295 | 4.10% |
| 2025-11-20 | 6.82 | 6.69 | -0.10 | -1.47% | 6.68 | 7.06 | 326135 | 22179 | 3.25% |
| 2025-11-19 | 6.92 | 6.79 | -0.14 | -2.02% | 6.72 | 6.95 | 274424 | 18664 | 2.73% |
| 2025-11-18 | 7.15 | 6.93 | -0.26 | -3.62% | 6.88 | 7.24 | 413500 | 28968 | 4.12% |
| 2025-11-17 | 7.38 | 7.19 | -0.18 | -2.44% | 7.16 | 7.42 | 469460 | 34050 | 4.67% |
| 2025-11-14 | 7.08 | 7.37 | 0.22 | 3.08% | 7.08 | 7.50 | 795436 | 58740 | 7.92% |
| 2025-11-13 | 7.00 | 7.15 | 0.11 | 1.56% | 6.88 | 7.18 | 512816 | 36393 | 5.10% |
| 2025-11-12 | 7.06 | 7.04 | 0.02 | 0.28% | 6.88 | 7.07 | 406166 | 28255 | 4.04% |
| 2025-11-11 | 6.83 | 7.02 | 0.14 | 2.03% | 6.72 | 7.05 | 510962 | 35386 | 5.09% |
| 2025-11-10 | 6.79 | 6.88 | 0.12 | 1.78% | 6.77 | 7.01 | 376483 | 26023 | 3.75% |
| 2025-11-07 | 6.76 | 6.76 | -0.01 | -0.15% | 6.68 | 6.87 | 254773 | 17276 | 2.54% |
| 2025-11-06 | 6.87 | 6.77 | -0.12 | -1.74% | 6.74 | 6.88 | 243222 | 16465 | 2.42% |
| 2025-11-05 | 6.86 | 6.89 | -0.04 | -0.58% | 6.83 | 6.97 | 245554 | 16918 | 2.44% |
| 2025-11-04 | 7.05 | 6.93 | -0.17 | -2.39% | 6.86 | 7.07 | 334801 | 23219 | 3.33% |
| 2025-11-03 | 6.99 | 7.10 | 0.12 | 1.72% | 6.88 | 7.12 | 442954 | 31120 | 4.41% |
| 2025-10-31 | 6.63 | 6.98 | 0.36 | 5.44% | 6.63 | 7.03 | 611609 | 42142 | 6.09% |
| 2025-10-30 | 6.78 | 6.62 | -0.21 | -3.07% | 6.61 | 6.85 | 325279 | 21701 | 3.24% |
| 2025-10-29 | 6.67 | 6.83 | 0.12 | 1.79% | 6.66 | 6.86 | 306573 | 20763 | 3.05% |
| 2025-10-28 | 6.87 | 6.71 | -0.21 | -3.03% | 6.66 | 6.87 | 408948 | 27559 | 4.07% |
| 2025-10-27 | 6.97 | 6.92 | -0.01 | -0.14% | 6.87 | 7.03 | 366797 | 25427 | 3.65% |
| 2025-10-24 | 7.18 | 6.93 | -0.39 | -5.33% | 6.93 | 7.22 | 753356 | 52963 | 7.50% |
| 2025-10-23 | 7.15 | 7.32 | 0.30 | 4.27% | 7.15 | 7.81 | 1012643 | 75343 | 10.08% |
| 2025-10-22 | 7.01 | 7.02 | 0.07 | 1.01% | 6.96 | 7.39 | 582882 | 41596 | 5.80% |
| 2025-10-21 | 6.89 | 6.95 | 0.10 | 1.46% | 6.74 | 7.00 | 459481 | 31611 | 4.57% |
| 2025-10-20 | 7.14 | 6.85 | -0.21 | -2.97% | 6.79 | 7.19 | 553016 | 38070 | 5.50% |
| 2025-10-17 | 7.15 | 7.06 | -0.17 | -2.35% | 7.05 | 7.41 | 784717 | 56623 | 7.81% |
| 2025-10-16 | 6.89 | 7.23 | 0.30 | 4.33% | 6.77 | 7.40 | 1035805 | 74166 | 10.31% |
| 2025-10-15 | 6.58 | 6.93 | 0.37 | 5.64% | 6.58 | 7.29 | 913467 | 63631 | 9.09% |
| 2025-10-14 | 6.81 | 6.56 | -0.25 | -3.67% | 6.55 | 6.91 | 421176 | 28127 | 4.19% |
| 2025-10-13 | 6.61 | 6.81 | -0.03 | -0.44% | 6.50 | 6.86 | 448013 | 30188 | 4.46% |
| 2025-10-10 | 6.61 | 6.84 | 0.23 | 3.48% | 6.60 | 6.98 | 694225 | 47315 | 6.91% |
| 2025-10-09 | 6.60 | 6.61 | 0.05 | 0.76% | 6.47 | 6.67 | 258882 | 17052 | 2.58% |
| 2025-09-30 | 6.66 | 6.56 | -0.01 | -0.15% | 6.52 | 6.66 | 223492 | 14697 | 2.22% |
| 2025-09-29 | 6.58 | 6.57 | 0.00 | 0.00% | 6.41 | 6.65 | 312237 | 20444 | 3.11% |
| 2025-09-26 | 6.83 | 6.57 | -0.28 | -4.09% | 6.54 | 6.85 | 518027 | 34307 | 5.16% |
| 2025-09-25 | 7.09 | 6.85 | -0.21 | -2.97% | 6.79 | 7.22 | 508421 | 35382 | 5.06% |
| 2025-09-24 | 7.04 | 7.06 | -0.02 | -0.28% | 6.94 | 7.17 | 367342 | 25924 | 3.66% |
| 2025-09-23 | 7.42 | 7.08 | -0.32 | -4.32% | 6.91 | 7.42 | 583633 | 41267 | 5.81% |
| 2025-09-22 | 7.45 | 7.40 | 0.04 | 0.54% | 7.33 | 7.71 | 379252 | 28367 | 3.77% |
| 2025-09-19 | 7.58 | 7.36 | -0.22 | -2.90% | 7.34 | 7.68 | 397541 | 29625 | 3.96% |
| 2025-09-18 | 7.40 | 7.58 | 0.18 | 2.43% | 7.37 | 7.93 | 795465 | 60810 | 7.92% |
| 2025-09-17 | 7.57 | 7.40 | -0.14 | -1.86% | 7.37 | 7.60 | 330358 | 24595 | 3.29% |
| 2025-09-16 | 7.48 | 7.54 | 0.03 | 0.40% | 7.34 | 7.57 | 335495 | 25071 | 3.34% |
| 2025-09-15 | 7.69 | 7.51 | -0.23 | -2.97% | 7.44 | 7.75 | 417059 | 31415 | 4.15% |
| 2025-09-12 | 7.77 | 7.74 | -0.01 | -0.13% | 7.64 | 7.85 | 440701 | 34098 | 4.39% |
| 2025-09-11 | 7.62 | 7.75 | 0.04 | 0.52% | 7.26 | 7.75 | 490474 | 37041 | 4.88% |
| 2025-09-10 | 7.73 | 7.71 | 0.00 | 0.00% | 7.50 | 7.93 | 428262 | 32981 | 4.26% |
| 2025-09-09 | 8.03 | 7.71 | -0.25 | -3.14% | 7.61 | 8.14 | 454367 | 35703 | 4.52% |
| 2025-09-08 | 7.95 | 7.96 | -0.04 | -0.50% | 7.82 | 8.19 | 384595 | 30717 | 3.83% |