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 | 6.42 | 6.28 | -0.23 | -3.53% | 6.27 | 6.50 | 133143 | 8442 | 4.41% |
| 2025-12-15 | 6.21 | 6.51 | 0.27 | 4.33% | 6.16 | 6.78 | 218527 | 14159 | 7.24% |
| 2025-12-12 | 6.29 | 6.24 | -0.03 | -0.48% | 6.20 | 6.45 | 99702 | 6317 | 3.30% |
| 2025-12-11 | 6.55 | 6.27 | -0.30 | -4.57% | 6.27 | 6.61 | 111295 | 7147 | 3.69% |
| 2025-12-10 | 6.38 | 6.57 | 0.17 | 2.66% | 6.36 | 6.58 | 135614 | 8811 | 4.49% |
| 2025-12-09 | 6.45 | 6.40 | -0.04 | -0.62% | 6.33 | 6.48 | 73716 | 4714 | 2.44% |
| 2025-12-08 | 6.40 | 6.44 | 0.07 | 1.10% | 6.38 | 6.58 | 100745 | 6517 | 3.34% |
| 2025-12-05 | 6.21 | 6.37 | 0.14 | 2.25% | 6.06 | 6.41 | 119369 | 7442 | 3.96% |
| 2025-12-04 | 6.47 | 6.23 | -0.24 | -3.71% | 6.22 | 6.56 | 115818 | 7319 | 3.84% |
| 2025-12-03 | 6.67 | 6.47 | -0.17 | -2.56% | 6.45 | 6.67 | 75237 | 4904 | 2.49% |
| 2025-12-02 | 6.64 | 6.64 | -0.02 | -0.30% | 6.53 | 6.68 | 61674 | 4082 | 2.04% |
| 2025-12-01 | 6.66 | 6.66 | -0.01 | -0.15% | 6.65 | 6.72 | 62379 | 4165 | 2.07% |
| 2025-11-28 | 6.54 | 6.67 | 0.14 | 2.14% | 6.51 | 6.69 | 68933 | 4552 | 2.28% |
| 2025-11-27 | 6.61 | 6.53 | -0.04 | -0.61% | 6.52 | 6.62 | 62734 | 4115 | 2.08% |
| 2025-11-26 | 6.73 | 6.57 | -0.16 | -2.38% | 6.54 | 6.78 | 72301 | 4803 | 2.40% |
| 2025-11-25 | 6.69 | 6.73 | 0.07 | 1.05% | 6.66 | 6.79 | 63977 | 4318 | 2.12% |
| 2025-11-24 | 6.59 | 6.66 | 0.14 | 2.15% | 6.52 | 6.69 | 80768 | 5343 | 2.68% |
| 2025-11-21 | 6.80 | 6.52 | -0.38 | -5.51% | 6.52 | 6.93 | 139729 | 9326 | 4.63% |
| 2025-11-20 | 7.00 | 6.90 | -0.01 | -0.14% | 6.87 | 7.32 | 157867 | 11111 | 5.23% |
| 2025-11-19 | 7.12 | 6.91 | -0.24 | -3.36% | 6.90 | 7.16 | 90695 | 6324 | 3.01% |
| 2025-11-18 | 7.24 | 7.15 | -0.13 | -1.79% | 7.10 | 7.26 | 72239 | 5167 | 2.39% |
| 2025-11-17 | 7.23 | 7.28 | 0.08 | 1.11% | 7.16 | 7.28 | 83332 | 6028 | 2.76% |
| 2025-11-14 | 7.16 | 7.20 | -0.02 | -0.28% | 7.15 | 7.25 | 69974 | 5047 | 2.32% |
| 2025-11-13 | 7.10 | 7.22 | 0.14 | 1.98% | 7.06 | 7.23 | 116904 | 8381 | 3.87% |
| 2025-11-12 | 7.13 | 7.08 | -0.06 | -0.84% | 7.02 | 7.13 | 57520 | 4060 | 1.91% |
| 2025-11-11 | 7.11 | 7.14 | 0.03 | 0.42% | 7.07 | 7.14 | 60284 | 4286 | 2.00% |
| 2025-11-10 | 7.00 | 7.11 | 0.16 | 2.30% | 6.96 | 7.15 | 100665 | 7125 | 3.34% |
| 2025-11-07 | 6.95 | 6.95 | -0.02 | -0.29% | 6.93 | 7.03 | 69257 | 4830 | 2.30% |
| 2025-11-06 | 7.11 | 6.97 | -0.13 | -1.83% | 6.95 | 7.12 | 85566 | 5983 | 2.84% |
| 2025-11-05 | 6.99 | 7.10 | 0.09 | 1.28% | 6.91 | 7.13 | 97230 | 6871 | 3.22% |
| 2025-11-04 | 7.00 | 7.01 | -0.01 | -0.14% | 6.92 | 7.08 | 88302 | 6168 | 2.93% |
| 2025-11-03 | 6.80 | 7.02 | -0.09 | -1.27% | 6.68 | 7.03 | 158176 | 10895 | 5.24% |
| 2025-10-31 | 6.95 | 7.11 | 0.16 | 2.30% | 6.95 | 7.14 | 95512 | 6769 | 3.17% |
| 2025-10-30 | 7.01 | 6.95 | -0.18 | -2.52% | 6.91 | 7.09 | 108240 | 7576 | 3.59% |
| 2025-10-29 | 7.22 | 7.13 | -0.12 | -1.66% | 7.11 | 7.27 | 74643 | 5340 | 2.47% |
| 2025-10-28 | 7.18 | 7.25 | 0.04 | 0.55% | 7.17 | 7.29 | 78899 | 5719 | 2.61% |
| 2025-10-27 | 7.20 | 7.21 | 0.04 | 0.56% | 7.13 | 7.23 | 77425 | 5567 | 2.57% |
| 2025-10-24 | 7.13 | 7.17 | 0.04 | 0.56% | 7.11 | 7.18 | 67168 | 4796 | 2.23% |
| 2025-10-23 | 7.06 | 7.13 | 0.04 | 0.56% | 6.99 | 7.14 | 62134 | 4388 | 2.06% |
| 2025-10-22 | 7.04 | 7.09 | 0.00 | 0.00% | 7.03 | 7.19 | 81726 | 5803 | 2.71% |
| 2025-10-21 | 6.89 | 7.09 | 0.20 | 2.90% | 6.88 | 7.09 | 80205 | 5623 | 2.66% |
| 2025-10-20 | 6.90 | 6.89 | 0.10 | 1.47% | 6.80 | 6.93 | 73014 | 5018 | 2.42% |
| 2025-10-17 | 6.93 | 6.79 | -0.15 | -2.16% | 6.78 | 7.02 | 71534 | 4936 | 2.37% |
| 2025-10-16 | 7.06 | 6.94 | -0.12 | -1.70% | 6.93 | 7.09 | 59572 | 4160 | 1.97% |
| 2025-10-15 | 7.05 | 7.06 | 0.03 | 0.43% | 6.98 | 7.09 | 58969 | 4146 | 1.95% |
| 2025-10-14 | 7.10 | 7.03 | -0.07 | -0.99% | 7.00 | 7.22 | 79349 | 5646 | 2.63% |
| 2025-10-13 | 6.88 | 7.10 | -0.02 | -0.28% | 6.66 | 7.13 | 98215 | 6848 | 3.26% |
| 2025-10-10 | 7.08 | 7.12 | 0.02 | 0.28% | 7.08 | 7.24 | 76914 | 5508 | 2.55% |
| 2025-10-09 | 7.23 | 7.10 | -0.06 | -0.84% | 7.07 | 7.23 | 83189 | 5920 | 2.76% |
| 2025-09-30 | 7.31 | 7.16 | -0.23 | -3.11% | 7.16 | 7.37 | 136043 | 9850 | 4.51% |
| 2025-09-29 | 7.03 | 7.39 | 0.31 | 4.38% | 6.95 | 7.55 | 173417 | 12643 | 5.75% |
| 2025-09-26 | 7.10 | 7.08 | 0.00 | 0.00% | 7.02 | 7.20 | 74037 | 5278 | 2.45% |
| 2025-09-25 | 7.21 | 7.08 | -0.15 | -2.07% | 7.08 | 7.25 | 73809 | 5279 | 2.45% |
| 2025-09-24 | 7.06 | 7.23 | 0.11 | 1.54% | 7.02 | 7.23 | 78090 | 5591 | 2.59% |
| 2025-09-23 | 7.29 | 7.12 | -0.17 | -2.33% | 6.91 | 7.29 | 128181 | 9015 | 4.25% |
| 2025-09-22 | 7.29 | 7.29 | -0.03 | -0.41% | 7.24 | 7.35 | 68108 | 4959 | 2.26% |
| 2025-09-19 | 7.39 | 7.32 | -0.11 | -1.48% | 7.29 | 7.45 | 87040 | 6387 | 2.88% |
| 2025-09-18 | 7.60 | 7.43 | -0.27 | -3.51% | 7.23 | 7.64 | 160797 | 12062 | 5.33% |
| 2025-09-17 | 7.66 | 7.70 | 0.04 | 0.52% | 7.60 | 7.85 | 154813 | 11925 | 5.13% |
| 2025-09-16 | 7.44 | 7.66 | 0.25 | 3.37% | 7.40 | 7.68 | 176327 | 13362 | 5.84% |
| 2025-09-15 | 7.49 | 7.41 | -0.05 | -0.67% | 7.39 | 7.49 | 76539 | 5681 | 2.54% |
| 2025-09-12 | 7.53 | 7.46 | -0.08 | -1.06% | 7.46 | 7.57 | 91826 | 6894 | 3.04% |
| 2025-09-11 | 7.49 | 7.54 | 0.07 | 0.94% | 7.36 | 7.58 | 103813 | 7768 | 3.44% |
| 2025-09-10 | 7.47 | 7.47 | 0.03 | 0.40% | 7.41 | 7.51 | 73875 | 5519 | 2.45% |
| 2025-09-09 | 7.64 | 7.44 | -0.18 | -2.36% | 7.40 | 7.64 | 106926 | 8005 | 3.54% |
| 2025-09-08 | 7.48 | 7.62 | 0.14 | 1.87% | 7.44 | 7.62 | 114763 | 8662 | 3.80% |