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 | 6.80 | 6.57 | -0.31 | -4.51% | 6.52 | 6.89 | 293227 | 19464 | 7.92% |
| 2025-12-15 | 6.63 | 6.88 | 0.24 | 3.61% | 6.20 | 7.05 | 520909 | 34862 | 14.06% |
| 2025-12-12 | 6.48 | 6.64 | 0.13 | 2.00% | 6.48 | 6.75 | 288102 | 19104 | 7.78% |
| 2025-12-11 | 6.80 | 6.51 | -0.32 | -4.69% | 6.49 | 6.80 | 239847 | 15837 | 6.47% |
| 2025-12-10 | 6.66 | 6.83 | 0.11 | 1.64% | 6.56 | 6.89 | 308745 | 20706 | 8.33% |
| 2025-12-09 | 6.79 | 6.72 | -0.13 | -1.90% | 6.69 | 6.90 | 202924 | 13775 | 5.48% |
| 2025-12-08 | 6.90 | 6.85 | -0.15 | -2.14% | 6.75 | 6.98 | 324436 | 22209 | 8.76% |
| 2025-12-05 | 7.04 | 7.00 | -0.08 | -1.13% | 6.87 | 7.11 | 297363 | 20784 | 8.03% |
| 2025-12-04 | 7.18 | 7.08 | -0.25 | -3.41% | 6.82 | 7.22 | 502766 | 35415 | 13.57% |
| 2025-12-03 | 6.93 | 7.33 | 0.43 | 6.23% | 6.72 | 7.44 | 630605 | 44765 | 17.02% |
| 2025-12-02 | 6.97 | 6.90 | -0.11 | -1.57% | 6.86 | 7.01 | 244690 | 16913 | 6.61% |
| 2025-12-01 | 7.00 | 7.01 | -0.06 | -0.85% | 6.90 | 7.23 | 451026 | 31600 | 12.18% |
| 2025-11-28 | 6.76 | 7.07 | 0.29 | 4.28% | 6.68 | 7.09 | 493602 | 34116 | 13.33% |
| 2025-11-27 | 6.65 | 6.78 | 0.03 | 0.44% | 6.59 | 6.90 | 438896 | 29701 | 11.85% |
| 2025-11-26 | 6.44 | 6.75 | 0.36 | 5.63% | 6.39 | 6.88 | 628708 | 42309 | 16.97% |
| 2025-11-25 | 6.45 | 6.39 | 0.03 | 0.47% | 6.36 | 6.49 | 155833 | 10002 | 4.21% |
| 2025-11-24 | 6.29 | 6.36 | 0.18 | 2.91% | 6.17 | 6.42 | 176863 | 11134 | 4.77% |
| 2025-11-21 | 6.36 | 6.18 | -0.19 | -2.98% | 6.13 | 6.51 | 224200 | 14088 | 6.05% |
| 2025-11-20 | 6.51 | 6.37 | -0.02 | -0.31% | 6.30 | 6.52 | 141468 | 9041 | 3.82% |
| 2025-11-19 | 6.49 | 6.39 | -0.12 | -1.84% | 6.31 | 6.52 | 196045 | 12545 | 5.29% |
| 2025-11-18 | 6.46 | 6.51 | 0.04 | 0.62% | 6.36 | 6.70 | 240880 | 15750 | 6.50% |
| 2025-11-17 | 6.21 | 6.47 | 0.26 | 4.19% | 6.19 | 6.48 | 220202 | 14024 | 5.94% |
| 2025-11-14 | 6.20 | 6.21 | -0.04 | -0.64% | 6.20 | 6.29 | 120400 | 7518 | 3.25% |
| 2025-11-13 | 6.28 | 6.25 | -0.01 | -0.16% | 6.18 | 6.28 | 125468 | 7820 | 3.39% |
| 2025-11-12 | 6.36 | 6.26 | -0.08 | -1.26% | 6.19 | 6.36 | 165461 | 10352 | 4.47% |
| 2025-11-11 | 6.43 | 6.34 | -0.10 | -1.55% | 6.27 | 6.49 | 227777 | 14485 | 6.15% |
| 2025-11-10 | 6.21 | 6.44 | 0.17 | 2.71% | 6.21 | 6.67 | 453222 | 29485 | 12.24% |
| 2025-11-07 | 5.94 | 6.27 | 0.32 | 5.38% | 5.89 | 6.35 | 394400 | 24551 | 10.65% |
| 2025-11-06 | 6.00 | 5.95 | -0.04 | -0.67% | 5.89 | 6.00 | 108833 | 6461 | 2.94% |
| 2025-11-05 | 5.90 | 5.99 | 0.05 | 0.84% | 5.87 | 6.03 | 127613 | 7625 | 3.45% |
| 2025-11-04 | 5.94 | 5.94 | 0.01 | 0.17% | 5.84 | 5.97 | 134471 | 7939 | 3.63% |
| 2025-11-03 | 5.86 | 5.93 | 0.14 | 2.42% | 5.76 | 5.94 | 126123 | 7410 | 3.40% |
| 2025-10-31 | 5.67 | 5.79 | 0.13 | 2.30% | 5.64 | 5.87 | 144378 | 8340 | 3.90% |
| 2025-10-30 | 5.77 | 5.66 | -0.11 | -1.91% | 5.65 | 5.78 | 117511 | 6686 | 3.17% |
| 2025-10-29 | 5.90 | 5.77 | -0.10 | -1.70% | 5.73 | 5.90 | 96096 | 5575 | 2.59% |
| 2025-10-28 | 5.83 | 5.87 | 0.02 | 0.34% | 5.78 | 5.89 | 94007 | 5507 | 2.54% |
| 2025-10-27 | 5.78 | 5.85 | 0.09 | 1.56% | 5.74 | 5.92 | 125535 | 7324 | 3.39% |
| 2025-10-24 | 5.68 | 5.76 | 0.07 | 1.23% | 5.61 | 5.84 | 129566 | 7457 | 3.50% |
| 2025-10-23 | 5.69 | 5.69 | 0.02 | 0.35% | 5.57 | 5.72 | 122740 | 6912 | 3.31% |
| 2025-10-22 | 5.60 | 5.67 | 0.00 | 0.00% | 5.59 | 5.70 | 95429 | 5399 | 2.58% |
| 2025-10-21 | 5.44 | 5.67 | 0.23 | 4.23% | 5.39 | 5.69 | 171061 | 9504 | 4.62% |
| 2025-10-20 | 5.35 | 5.44 | 0.15 | 2.84% | 5.33 | 5.47 | 136722 | 7416 | 3.69% |
| 2025-10-17 | 5.39 | 5.29 | -0.10 | -1.86% | 5.29 | 5.45 | 114464 | 6127 | 3.09% |
| 2025-10-16 | 5.48 | 5.39 | -0.07 | -1.28% | 5.35 | 5.48 | 113273 | 6115 | 3.06% |
| 2025-10-15 | 5.37 | 5.46 | 0.09 | 1.68% | 5.32 | 5.49 | 153747 | 8351 | 4.15% |
| 2025-10-14 | 5.41 | 5.37 | -0.02 | -0.37% | 5.32 | 5.50 | 166145 | 8982 | 4.49% |
| 2025-10-13 | 5.19 | 5.39 | 0.03 | 0.56% | 5.08 | 5.44 | 219643 | 11708 | 5.93% |
| 2025-10-10 | 5.51 | 5.36 | -0.47 | -8.06% | 5.19 | 5.57 | 371009 | 19882 | 10.02% |
| 2025-10-09 | 6.01 | 5.83 | -0.11 | -1.85% | 5.80 | 6.14 | 196129 | 11526 | 5.29% |
| 2025-09-30 | 6.13 | 5.94 | -0.15 | -2.46% | 5.92 | 6.15 | 164976 | 9916 | 4.45% |
| 2025-09-29 | 6.04 | 6.09 | 0.05 | 0.83% | 5.87 | 6.14 | 165638 | 9970 | 4.47% |
| 2025-09-26 | 6.04 | 6.04 | -0.05 | -0.82% | 5.92 | 6.13 | 136457 | 8233 | 3.68% |
| 2025-09-25 | 6.09 | 6.09 | -0.03 | -0.49% | 6.05 | 6.24 | 128654 | 7876 | 3.47% |
| 2025-09-24 | 5.84 | 6.12 | 0.25 | 4.26% | 5.76 | 6.13 | 167193 | 10050 | 4.51% |
| 2025-09-23 | 6.00 | 5.87 | -0.18 | -2.98% | 5.70 | 6.08 | 187384 | 10910 | 5.06% |
| 2025-09-22 | 6.04 | 6.05 | -0.01 | -0.17% | 6.00 | 6.14 | 89099 | 5410 | 2.41% |
| 2025-09-19 | 6.09 | 6.06 | -0.03 | -0.49% | 6.01 | 6.17 | 122473 | 7426 | 3.31% |
| 2025-09-18 | 6.31 | 6.09 | -0.23 | -3.64% | 6.05 | 6.34 | 210239 | 13004 | 5.68% |
| 2025-09-17 | 6.40 | 6.32 | -0.08 | -1.25% | 6.30 | 6.40 | 141520 | 8972 | 3.82% |
| 2025-09-16 | 6.23 | 6.40 | 0.17 | 2.73% | 6.18 | 6.44 | 236885 | 15014 | 6.39% |
| 2025-09-15 | 6.17 | 6.23 | 0.03 | 0.48% | 6.11 | 6.33 | 181722 | 11314 | 4.91% |
| 2025-09-12 | 6.20 | 6.20 | -0.04 | -0.64% | 6.14 | 6.27 | 148637 | 9207 | 4.01% |
| 2025-09-11 | 6.19 | 6.24 | 0.07 | 1.13% | 6.04 | 6.24 | 185170 | 11367 | 5.00% |
| 2025-09-10 | 6.21 | 6.17 | -0.08 | -1.28% | 6.16 | 6.35 | 254562 | 15887 | 6.87% |
| 2025-09-09 | 6.04 | 6.25 | 0.18 | 2.97% | 5.97 | 6.28 | 378590 | 23220 | 10.22% |
| 2025-09-08 | 6.03 | 6.07 | 0.02 | 0.33% | 5.92 | 6.07 | 168344 | 10089 | 4.54% |