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 | 6.17 | 6.05 | -0.12 | -1.94% | 6.04 | 6.19 | 423795 | 25786 | 1.86% |
| 2025-12-15 | 6.28 | 6.17 | -0.17 | -2.68% | 6.17 | 6.29 | 440502 | 27417 | 1.94% |
| 2025-12-12 | 6.29 | 6.34 | 0.06 | 0.96% | 6.23 | 6.39 | 542635 | 34332 | 2.39% |
| 2025-12-11 | 6.38 | 6.28 | -0.07 | -1.10% | 6.28 | 6.41 | 392894 | 24867 | 1.73% |
| 2025-12-10 | 6.39 | 6.35 | -0.07 | -1.09% | 6.27 | 6.40 | 456387 | 28839 | 2.01% |
| 2025-12-09 | 6.45 | 6.42 | -0.08 | -1.23% | 6.40 | 6.53 | 409867 | 26462 | 1.80% |
| 2025-12-08 | 6.51 | 6.50 | -0.03 | -0.46% | 6.46 | 6.57 | 551124 | 35901 | 2.42% |
| 2025-12-05 | 6.43 | 6.53 | 0.08 | 1.24% | 6.34 | 6.55 | 547416 | 35398 | 2.41% |
| 2025-12-04 | 6.49 | 6.45 | -0.02 | -0.31% | 6.37 | 6.53 | 445345 | 28691 | 1.96% |
| 2025-12-03 | 6.61 | 6.47 | -0.18 | -2.71% | 6.46 | 6.65 | 650197 | 42385 | 2.86% |
| 2025-12-02 | 6.57 | 6.65 | -0.01 | -0.15% | 6.52 | 6.68 | 1072487 | 70712 | 4.72% |
| 2025-12-01 | 6.27 | 6.66 | 0.40 | 6.39% | 6.27 | 6.82 | 1572892 | 103433 | 6.92% |
| 2025-11-28 | 6.19 | 6.26 | 0.10 | 1.62% | 6.17 | 6.27 | 358475 | 22338 | 1.58% |
| 2025-11-27 | 6.14 | 6.16 | 0.02 | 0.33% | 6.10 | 6.26 | 351673 | 21820 | 1.55% |
| 2025-11-26 | 6.21 | 6.14 | -0.09 | -1.44% | 6.12 | 6.28 | 352914 | 21863 | 1.55% |
| 2025-11-25 | 6.19 | 6.23 | 0.04 | 0.65% | 6.17 | 6.30 | 412647 | 25830 | 1.81% |
| 2025-11-24 | 6.04 | 6.19 | 0.18 | 3.00% | 6.04 | 6.23 | 410971 | 25205 | 1.81% |
| 2025-11-21 | 6.17 | 6.01 | -0.23 | -3.69% | 6.00 | 6.24 | 594117 | 36188 | 2.61% |
| 2025-11-20 | 6.32 | 6.24 | -0.03 | -0.48% | 6.22 | 6.34 | 362527 | 22765 | 1.59% |
| 2025-11-19 | 6.40 | 6.27 | -0.16 | -2.49% | 6.25 | 6.44 | 558452 | 35250 | 2.46% |
| 2025-11-18 | 6.46 | 6.43 | -0.05 | -0.77% | 6.40 | 6.47 | 351024 | 22545 | 1.54% |
| 2025-11-17 | 6.45 | 6.48 | 0.01 | 0.15% | 6.40 | 6.49 | 412758 | 26617 | 1.81% |
| 2025-11-14 | 6.51 | 6.47 | -0.09 | -1.37% | 6.47 | 6.57 | 416116 | 27112 | 1.83% |
| 2025-11-13 | 6.53 | 6.56 | 0.05 | 0.77% | 6.49 | 6.59 | 347418 | 22758 | 1.53% |
| 2025-11-12 | 6.61 | 6.51 | -0.11 | -1.66% | 6.49 | 6.61 | 443371 | 28978 | 1.95% |
| 2025-11-11 | 6.72 | 6.62 | -0.08 | -1.19% | 6.60 | 6.74 | 461361 | 30687 | 2.03% |
| 2025-11-10 | 6.69 | 6.70 | -0.01 | -0.15% | 6.66 | 6.76 | 409157 | 27378 | 1.80% |
| 2025-11-07 | 6.74 | 6.71 | -0.09 | -1.32% | 6.69 | 6.76 | 414251 | 27821 | 1.82% |
| 2025-11-06 | 6.75 | 6.80 | 0.04 | 0.59% | 6.69 | 6.82 | 470586 | 31788 | 2.07% |
| 2025-11-05 | 6.64 | 6.76 | 0.03 | 0.45% | 6.61 | 6.79 | 427510 | 28765 | 1.88% |
| 2025-11-04 | 6.91 | 6.73 | -0.18 | -2.60% | 6.69 | 6.91 | 610647 | 41319 | 2.69% |
| 2025-11-03 | 6.90 | 6.91 | 0.03 | 0.44% | 6.81 | 6.92 | 496436 | 34087 | 2.18% |
| 2025-10-31 | 6.88 | 6.88 | 0.00 | 0.00% | 6.86 | 6.96 | 476770 | 32913 | 2.10% |
| 2025-10-30 | 6.93 | 6.88 | -0.02 | -0.29% | 6.88 | 7.00 | 680438 | 47217 | 2.99% |
| 2025-10-29 | 6.86 | 6.90 | 0.04 | 0.58% | 6.79 | 6.93 | 564051 | 38670 | 2.48% |
| 2025-10-28 | 6.93 | 6.86 | -0.10 | -1.44% | 6.84 | 6.99 | 572277 | 39548 | 2.52% |
| 2025-10-27 | 7.01 | 6.96 | -0.03 | -0.43% | 6.94 | 7.09 | 679407 | 47545 | 2.99% |
| 2025-10-24 | 6.89 | 6.99 | 0.11 | 1.60% | 6.85 | 7.04 | 858446 | 59779 | 3.77% |
| 2025-10-23 | 6.93 | 6.88 | 0.10 | 1.47% | 6.77 | 7.05 | 908877 | 62562 | 4.00% |
| 2025-10-22 | 6.75 | 6.78 | -0.02 | -0.29% | 6.71 | 6.83 | 418409 | 28335 | 1.84% |
| 2025-10-21 | 6.58 | 6.80 | 0.25 | 3.82% | 6.56 | 6.85 | 756804 | 51056 | 3.33% |
| 2025-10-20 | 6.56 | 6.55 | 0.08 | 1.24% | 6.51 | 6.61 | 492572 | 32354 | 2.17% |
| 2025-10-17 | 6.79 | 6.47 | -0.31 | -4.57% | 6.44 | 6.81 | 908414 | 59745 | 3.99% |
| 2025-10-16 | 6.93 | 6.78 | -0.20 | -2.87% | 6.77 | 6.95 | 759751 | 51943 | 3.34% |
| 2025-10-15 | 6.92 | 6.98 | 0.09 | 1.31% | 6.81 | 6.99 | 713465 | 49273 | 3.14% |
| 2025-10-14 | 7.22 | 6.89 | -0.34 | -4.70% | 6.88 | 7.29 | 1433288 | 101112 | 6.30% |
| 2025-10-13 | 7.00 | 7.23 | -0.13 | -1.77% | 6.84 | 7.27 | 1516450 | 107459 | 6.67% |
| 2025-10-10 | 7.29 | 7.36 | 0.04 | 0.55% | 7.10 | 7.48 | 1564384 | 113254 | 6.88% |
| 2025-10-09 | 7.28 | 7.32 | 0.09 | 1.24% | 7.28 | 7.42 | 1140090 | 83769 | 5.01% |
| 2025-09-30 | 7.23 | 7.23 | -0.03 | -0.41% | 7.19 | 7.34 | 794014 | 57556 | 3.49% |
| 2025-09-29 | 7.23 | 7.26 | 0.07 | 0.97% | 7.10 | 7.33 | 901816 | 65199 | 3.97% |
| 2025-09-26 | 7.28 | 7.19 | -0.15 | -2.04% | 7.19 | 7.48 | 1003634 | 73462 | 4.41% |
| 2025-09-25 | 7.30 | 7.34 | 0.02 | 0.27% | 7.26 | 7.55 | 1165140 | 86263 | 5.12% |
| 2025-09-24 | 7.00 | 7.32 | 0.25 | 3.54% | 6.96 | 7.34 | 1197095 | 85750 | 5.26% |
| 2025-09-23 | 7.24 | 7.07 | -0.22 | -3.02% | 6.90 | 7.26 | 1418668 | 99882 | 6.24% |
| 2025-09-22 | 7.18 | 7.29 | 0.12 | 1.67% | 7.18 | 7.40 | 1056776 | 77274 | 4.65% |
| 2025-09-19 | 7.23 | 7.17 | -0.07 | -0.97% | 7.14 | 7.33 | 1047037 | 75743 | 4.60% |
| 2025-09-18 | 7.46 | 7.24 | -0.29 | -3.85% | 7.14 | 7.48 | 1889258 | 138964 | 8.31% |
| 2025-09-17 | 7.29 | 7.53 | 0.20 | 2.73% | 7.25 | 7.57 | 1761750 | 131598 | 7.75% |
| 2025-09-16 | 7.12 | 7.33 | 0.20 | 2.81% | 7.09 | 7.35 | 1523084 | 110515 | 6.70% |
| 2025-09-15 | 7.18 | 7.13 | -0.02 | -0.28% | 7.12 | 7.23 | 822205 | 58905 | 3.62% |
| 2025-09-12 | 7.21 | 7.15 | -0.08 | -1.11% | 7.15 | 7.29 | 1001321 | 72097 | 4.40% |
| 2025-09-11 | 7.04 | 7.23 | 0.17 | 2.41% | 6.96 | 7.23 | 1145666 | 81745 | 5.04% |
| 2025-09-10 | 7.09 | 7.06 | -0.06 | -0.84% | 7.05 | 7.19 | 880954 | 62625 | 3.87% |
| 2025-09-09 | 7.25 | 7.12 | -0.15 | -2.06% | 7.00 | 7.29 | 1577754 | 112560 | 6.94% |
| 2025-09-08 | 7.27 | 7.27 | -0.03 | -0.41% | 7.17 | 7.38 | 1362043 | 98745 | 5.99% |