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 | 6.52 | 6.43 | -0.12 | -1.83% | 6.39 | 6.58 | 65245 | 4210 | 1.68% |
| 2025-12-15 | 6.53 | 6.55 | 0.01 | 0.15% | 6.42 | 6.59 | 77042 | 5033 | 1.99% |
| 2025-12-12 | 6.60 | 6.54 | -0.05 | -0.76% | 6.51 | 6.69 | 87361 | 5773 | 2.26% |
| 2025-12-11 | 6.80 | 6.59 | -0.20 | -2.95% | 6.59 | 6.83 | 90493 | 6040 | 2.34% |
| 2025-12-10 | 6.86 | 6.79 | -0.08 | -1.16% | 6.78 | 6.92 | 77291 | 5274 | 2.00% |
| 2025-12-09 | 6.93 | 6.87 | -0.07 | -1.01% | 6.86 | 6.98 | 60671 | 4204 | 1.57% |
| 2025-12-08 | 6.98 | 6.94 | 0.02 | 0.29% | 6.92 | 6.99 | 68416 | 4760 | 1.77% |
| 2025-12-05 | 6.79 | 6.92 | 0.11 | 1.62% | 6.73 | 6.93 | 57274 | 3923 | 1.48% |
| 2025-12-04 | 6.86 | 6.81 | -0.06 | -0.87% | 6.74 | 6.90 | 60299 | 4113 | 1.56% |
| 2025-12-03 | 6.90 | 6.87 | -0.05 | -0.72% | 6.84 | 6.97 | 71927 | 4953 | 1.86% |
| 2025-12-02 | 6.90 | 6.92 | 0.00 | 0.00% | 6.81 | 6.95 | 86457 | 5951 | 2.23% |
| 2025-12-01 | 6.86 | 6.92 | 0.06 | 0.87% | 6.84 | 7.01 | 87966 | 6110 | 2.27% |
| 2025-11-28 | 6.73 | 6.86 | 0.10 | 1.48% | 6.70 | 6.88 | 75558 | 5152 | 1.95% |
| 2025-11-27 | 6.66 | 6.76 | 0.07 | 1.05% | 6.65 | 6.81 | 78697 | 5314 | 2.03% |
| 2025-11-26 | 6.76 | 6.69 | -0.05 | -0.74% | 6.67 | 6.86 | 77112 | 5215 | 1.99% |
| 2025-11-25 | 6.73 | 6.74 | 0.05 | 0.75% | 6.67 | 6.83 | 76828 | 5196 | 1.98% |
| 2025-11-24 | 6.61 | 6.69 | 0.13 | 1.98% | 6.56 | 6.73 | 95213 | 6323 | 2.46% |
| 2025-11-21 | 6.85 | 6.56 | -0.34 | -4.93% | 6.51 | 6.95 | 147305 | 9808 | 3.80% |
| 2025-11-20 | 6.92 | 6.90 | -0.03 | -0.43% | 6.85 | 7.04 | 105916 | 7327 | 2.73% |
| 2025-11-19 | 7.15 | 6.93 | -0.22 | -3.08% | 6.89 | 7.18 | 117558 | 8223 | 3.04% |
| 2025-11-18 | 7.18 | 7.15 | -0.04 | -0.56% | 7.10 | 7.20 | 112638 | 8047 | 2.91% |
| 2025-11-17 | 7.14 | 7.19 | 0.05 | 0.70% | 7.06 | 7.19 | 89117 | 6363 | 2.30% |
| 2025-11-14 | 7.01 | 7.14 | 0.10 | 1.42% | 6.98 | 7.19 | 140255 | 9998 | 3.62% |
| 2025-11-13 | 7.01 | 7.04 | 0.03 | 0.43% | 6.95 | 7.06 | 77795 | 5458 | 2.01% |
| 2025-11-12 | 7.07 | 7.01 | -0.05 | -0.71% | 6.94 | 7.09 | 99816 | 6987 | 2.58% |
| 2025-11-11 | 7.02 | 7.06 | 0.06 | 0.86% | 7.00 | 7.07 | 92606 | 6519 | 2.39% |
| 2025-11-10 | 6.98 | 7.00 | 0.03 | 0.43% | 6.92 | 7.03 | 107743 | 7525 | 2.78% |
| 2025-11-07 | 7.03 | 6.97 | -0.05 | -0.71% | 6.93 | 7.04 | 105599 | 7359 | 2.73% |
| 2025-11-06 | 6.97 | 7.02 | 0.08 | 1.15% | 6.89 | 7.03 | 127515 | 8888 | 3.29% |
| 2025-11-05 | 6.80 | 6.94 | 0.07 | 1.02% | 6.75 | 6.98 | 135142 | 9327 | 3.49% |
| 2025-11-04 | 6.82 | 6.87 | 0.04 | 0.59% | 6.77 | 6.90 | 147964 | 10122 | 3.82% |
| 2025-11-03 | 6.91 | 6.83 | -0.08 | -1.16% | 6.74 | 6.92 | 201518 | 13726 | 5.20% |
| 2025-10-31 | 6.88 | 6.91 | 0.04 | 0.58% | 6.82 | 6.96 | 132542 | 9166 | 3.42% |
| 2025-10-30 | 7.17 | 6.87 | -0.29 | -4.05% | 6.87 | 7.17 | 183995 | 12836 | 4.75% |
| 2025-10-29 | 7.36 | 7.16 | -0.23 | -3.11% | 7.11 | 7.38 | 133530 | 9604 | 3.45% |
| 2025-10-28 | 7.47 | 7.39 | 0.00 | 0.00% | 7.28 | 7.47 | 88013 | 6501 | 2.27% |
| 2025-10-27 | 7.43 | 7.39 | -0.05 | -0.67% | 7.32 | 7.52 | 88188 | 6533 | 2.28% |
| 2025-10-24 | 7.45 | 7.44 | 0.02 | 0.27% | 7.39 | 7.53 | 81364 | 6081 | 2.10% |
| 2025-10-23 | 7.33 | 7.42 | 0.04 | 0.54% | 7.28 | 7.44 | 86409 | 6354 | 2.23% |
| 2025-10-22 | 7.33 | 7.38 | 0.07 | 0.96% | 7.23 | 7.45 | 99870 | 7363 | 2.58% |
| 2025-10-21 | 7.15 | 7.31 | 0.16 | 2.24% | 7.07 | 7.32 | 95121 | 6876 | 2.46% |
| 2025-10-20 | 6.98 | 7.15 | 0.26 | 3.77% | 6.95 | 7.16 | 89562 | 6341 | 2.31% |
| 2025-10-17 | 7.05 | 6.89 | -0.18 | -2.55% | 6.89 | 7.08 | 70837 | 4940 | 1.83% |
| 2025-10-16 | 7.16 | 7.07 | -0.07 | -0.98% | 7.02 | 7.19 | 67861 | 4798 | 1.75% |
| 2025-10-15 | 7.01 | 7.14 | 0.14 | 2.00% | 6.95 | 7.14 | 82859 | 5867 | 2.14% |
| 2025-10-14 | 7.12 | 7.00 | -0.07 | -0.99% | 6.98 | 7.18 | 98228 | 6949 | 2.54% |
| 2025-10-13 | 6.90 | 7.07 | -0.11 | -1.53% | 6.68 | 7.07 | 98303 | 6826 | 2.54% |
| 2025-10-10 | 7.11 | 7.18 | 0.03 | 0.42% | 7.11 | 7.30 | 85049 | 6127 | 2.20% |
| 2025-10-09 | 7.10 | 7.15 | 0.00 | 0.00% | 7.03 | 7.18 | 96775 | 6896 | 2.50% |
| 2025-09-30 | 7.30 | 7.15 | -0.18 | -2.46% | 7.15 | 7.36 | 108106 | 7799 | 2.79% |
| 2025-09-29 | 7.19 | 7.33 | 0.11 | 1.52% | 7.09 | 7.35 | 87570 | 6359 | 2.26% |
| 2025-09-26 | 7.15 | 7.22 | 0.03 | 0.42% | 7.11 | 7.37 | 107342 | 7789 | 2.77% |
| 2025-09-25 | 7.43 | 7.19 | -0.25 | -3.36% | 7.17 | 7.45 | 137618 | 10045 | 3.55% |
| 2025-09-24 | 7.40 | 7.44 | 0.04 | 0.54% | 7.25 | 7.45 | 110944 | 8198 | 2.86% |
| 2025-09-23 | 7.42 | 7.40 | -0.05 | -0.67% | 7.17 | 7.52 | 144312 | 10519 | 3.73% |
| 2025-09-22 | 7.42 | 7.45 | 0.00 | 0.00% | 7.35 | 7.52 | 99635 | 7403 | 2.57% |
| 2025-09-19 | 7.67 | 7.45 | -0.16 | -2.10% | 7.39 | 7.68 | 134010 | 10005 | 3.46% |
| 2025-09-18 | 7.91 | 7.61 | -0.33 | -4.16% | 7.54 | 7.94 | 264037 | 20439 | 6.82% |
| 2025-09-17 | 7.59 | 7.94 | 0.33 | 4.34% | 7.56 | 8.22 | 366658 | 28997 | 9.47% |
| 2025-09-16 | 7.44 | 7.61 | 0.16 | 2.15% | 7.39 | 7.63 | 140211 | 10551 | 3.62% |
| 2025-09-15 | 7.46 | 7.45 | 0.04 | 0.54% | 7.35 | 7.49 | 79632 | 5912 | 2.06% |
| 2025-09-12 | 7.50 | 7.41 | -0.06 | -0.80% | 7.40 | 7.52 | 84238 | 6272 | 2.18% |
| 2025-09-11 | 7.35 | 7.47 | 0.09 | 1.22% | 7.25 | 7.47 | 93742 | 6922 | 2.42% |
| 2025-09-10 | 7.29 | 7.38 | 0.08 | 1.10% | 7.29 | 7.47 | 110237 | 8147 | 2.85% |
| 2025-09-09 | 7.32 | 7.30 | -0.04 | -0.54% | 7.23 | 7.37 | 95054 | 6940 | 2.45% |
| 2025-09-08 | 7.17 | 7.34 | 0.24 | 3.38% | 7.08 | 7.35 | 121683 | 8816 | 3.14% |