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 | 6.83 | 6.55 | -0.28 | -4.10% | 6.54 | 6.84 | 169770 | 11296 | 3.20% |
| 2025-12-15 | 6.76 | 6.83 | 0.03 | 0.44% | 6.65 | 6.84 | 126915 | 8573 | 2.39% |
| 2025-12-12 | 6.78 | 6.80 | 0.13 | 1.95% | 6.73 | 6.89 | 186367 | 12725 | 3.51% |
| 2025-12-11 | 6.73 | 6.67 | -0.05 | -0.74% | 6.66 | 6.90 | 181217 | 12303 | 3.42% |
| 2025-12-10 | 6.64 | 6.72 | 0.07 | 1.05% | 6.60 | 6.77 | 102944 | 6891 | 1.94% |
| 2025-12-09 | 6.71 | 6.65 | -0.10 | -1.48% | 6.65 | 6.77 | 98457 | 6595 | 1.86% |
| 2025-12-08 | 6.66 | 6.75 | 0.09 | 1.35% | 6.65 | 6.81 | 141017 | 9530 | 2.66% |
| 2025-12-05 | 6.47 | 6.66 | 0.22 | 3.42% | 6.42 | 6.68 | 128349 | 8399 | 2.42% |
| 2025-12-04 | 6.57 | 6.44 | -0.18 | -2.72% | 6.42 | 6.61 | 156105 | 10136 | 2.94% |
| 2025-12-03 | 6.75 | 6.62 | -0.13 | -1.93% | 6.57 | 6.78 | 105923 | 7053 | 2.00% |
| 2025-12-02 | 6.83 | 6.75 | -0.08 | -1.17% | 6.71 | 6.87 | 102578 | 6956 | 1.93% |
| 2025-12-01 | 6.63 | 6.83 | 0.20 | 3.02% | 6.61 | 6.90 | 195411 | 13294 | 3.68% |
| 2025-11-28 | 6.52 | 6.63 | 0.07 | 1.07% | 6.52 | 6.63 | 91742 | 6033 | 1.73% |
| 2025-11-27 | 6.70 | 6.56 | -0.16 | -2.38% | 6.56 | 6.75 | 123912 | 8257 | 2.34% |
| 2025-11-26 | 6.66 | 6.72 | 0.07 | 1.05% | 6.66 | 6.76 | 135324 | 9074 | 2.55% |
| 2025-11-25 | 6.61 | 6.65 | 0.08 | 1.22% | 6.56 | 6.70 | 116546 | 7731 | 2.20% |
| 2025-11-24 | 6.44 | 6.57 | 0.12 | 1.86% | 6.39 | 6.61 | 131112 | 8556 | 2.47% |
| 2025-11-21 | 6.67 | 6.45 | -0.28 | -4.16% | 6.42 | 6.68 | 164704 | 10729 | 3.10% |
| 2025-11-20 | 6.81 | 6.73 | -0.09 | -1.32% | 6.67 | 6.82 | 120034 | 8082 | 2.26% |
| 2025-11-19 | 6.76 | 6.82 | 0.06 | 0.89% | 6.68 | 6.87 | 145779 | 9890 | 2.75% |
| 2025-11-18 | 6.71 | 6.76 | 0.05 | 0.75% | 6.66 | 6.90 | 188525 | 12755 | 3.55% |
| 2025-11-17 | 6.50 | 6.71 | 0.20 | 3.07% | 6.49 | 6.76 | 155923 | 10370 | 2.94% |
| 2025-11-14 | 6.52 | 6.51 | -0.06 | -0.91% | 6.50 | 6.61 | 90978 | 5952 | 1.71% |
| 2025-11-13 | 6.43 | 6.57 | 0.13 | 2.02% | 6.43 | 6.65 | 102667 | 6721 | 1.94% |
| 2025-11-12 | 6.57 | 6.44 | -0.15 | -2.28% | 6.33 | 6.59 | 159784 | 10317 | 3.01% |
| 2025-11-11 | 6.67 | 6.59 | -0.08 | -1.20% | 6.59 | 6.68 | 99496 | 6589 | 1.88% |
| 2025-11-10 | 6.66 | 6.67 | 0.02 | 0.30% | 6.58 | 6.67 | 98359 | 6520 | 1.85% |
| 2025-11-07 | 6.74 | 6.65 | -0.08 | -1.19% | 6.65 | 6.80 | 111249 | 7448 | 2.10% |
| 2025-11-06 | 6.78 | 6.73 | -0.05 | -0.74% | 6.66 | 6.80 | 106663 | 7151 | 2.01% |
| 2025-11-05 | 6.78 | 6.78 | -0.07 | -1.02% | 6.75 | 6.88 | 110826 | 7537 | 2.09% |
| 2025-11-04 | 6.84 | 6.85 | 0.04 | 0.59% | 6.78 | 6.91 | 128652 | 8799 | 2.43% |
| 2025-11-03 | 6.60 | 6.81 | 0.19 | 2.87% | 6.60 | 6.82 | 158301 | 10675 | 2.98% |
| 2025-10-31 | 6.48 | 6.62 | 0.09 | 1.38% | 6.48 | 6.66 | 121074 | 7948 | 2.28% |
| 2025-10-30 | 6.55 | 6.53 | -0.08 | -1.21% | 6.48 | 6.64 | 124898 | 8181 | 2.35% |
| 2025-10-29 | 6.51 | 6.61 | 0.10 | 1.54% | 6.50 | 6.67 | 124104 | 8169 | 2.34% |
| 2025-10-28 | 6.73 | 6.51 | -0.27 | -3.98% | 6.50 | 6.75 | 224080 | 14823 | 4.22% |
| 2025-10-27 | 6.97 | 6.78 | 0.01 | 0.15% | 6.73 | 7.07 | 160288 | 10952 | 3.02% |
| 2025-10-24 | 6.77 | 6.77 | 0.00 | 0.00% | 6.72 | 6.84 | 129516 | 8785 | 2.44% |
| 2025-10-23 | 6.88 | 6.77 | -0.11 | -1.60% | 6.68 | 6.91 | 165406 | 11191 | 3.12% |
| 2025-10-22 | 6.90 | 6.88 | -0.05 | -0.72% | 6.79 | 7.03 | 158566 | 10942 | 2.99% |
| 2025-10-21 | 6.76 | 6.93 | 0.15 | 2.21% | 6.72 | 7.09 | 223365 | 15542 | 4.21% |
| 2025-10-20 | 6.65 | 6.78 | 0.14 | 2.11% | 6.62 | 6.78 | 146176 | 9800 | 2.76% |
| 2025-10-17 | 6.60 | 6.64 | 0.03 | 0.45% | 6.51 | 6.83 | 235975 | 15794 | 4.45% |
| 2025-10-16 | 6.40 | 6.61 | 0.18 | 2.80% | 6.38 | 6.79 | 252488 | 16713 | 4.76% |
| 2025-10-15 | 6.45 | 6.43 | 0.00 | 0.00% | 6.24 | 6.48 | 198219 | 12661 | 3.74% |
| 2025-10-14 | 6.42 | 6.43 | -0.02 | -0.31% | 6.37 | 6.52 | 204911 | 13188 | 3.86% |
| 2025-10-13 | 6.20 | 6.45 | 0.10 | 1.57% | 6.19 | 6.52 | 244154 | 15577 | 4.60% |
| 2025-10-10 | 6.39 | 6.35 | 0.06 | 0.95% | 6.31 | 6.51 | 246692 | 15775 | 4.65% |
| 2025-10-09 | 6.38 | 6.29 | -0.09 | -1.41% | 6.19 | 6.64 | 350465 | 22366 | 6.61% |
| 2025-09-30 | 5.94 | 6.38 | 0.44 | 7.41% | 5.93 | 6.41 | 375198 | 23364 | 7.07% |
| 2025-09-29 | 5.83 | 5.94 | 0.14 | 2.41% | 5.66 | 5.98 | 292597 | 17195 | 5.52% |
| 2025-09-26 | 5.76 | 5.80 | 0.04 | 0.69% | 5.76 | 5.94 | 332800 | 19480 | 6.27% |
| 2025-09-25 | 5.89 | 5.76 | -0.27 | -4.48% | 5.75 | 5.98 | 605615 | 35489 | 11.42% |
| 2025-09-24 | 5.51 | 6.03 | -0.26 | -4.13% | 5.51 | 6.30 | 1054082 | 60673 | 19.87% |
| 2025-09-23 | 6.29 | 6.29 | -1.57 | -19.97% | 6.29 | 6.29 | 28442 | 1789 | 0.54% |
| 2025-09-19 | 8.10 | 7.86 | -0.27 | -3.32% | 7.86 | 8.17 | 284834 | 22630 | 5.37% |
| 2025-09-18 | 8.23 | 8.13 | -0.16 | -1.93% | 8.08 | 8.37 | 300260 | 24603 | 5.66% |
| 2025-09-17 | 8.19 | 8.29 | 0.04 | 0.48% | 8.12 | 8.49 | 261647 | 21614 | 4.93% |
| 2025-09-16 | 8.17 | 8.25 | 0.11 | 1.35% | 8.08 | 8.25 | 200861 | 16398 | 3.79% |
| 2025-09-15 | 8.26 | 8.14 | -0.22 | -2.63% | 8.10 | 8.36 | 311744 | 25509 | 5.88% |
| 2025-09-12 | 8.37 | 8.36 | -0.10 | -1.18% | 8.35 | 8.55 | 277475 | 23379 | 5.23% |
| 2025-09-11 | 8.18 | 8.46 | 0.28 | 3.42% | 8.16 | 8.52 | 350964 | 29376 | 6.62% |
| 2025-09-10 | 8.14 | 8.18 | 0.01 | 0.12% | 8.14 | 8.28 | 154049 | 12642 | 2.90% |
| 2025-09-09 | 8.42 | 8.17 | -0.30 | -3.54% | 8.15 | 8.44 | 254518 | 21034 | 4.80% |
| 2025-09-08 | 8.36 | 8.47 | 0.10 | 1.19% | 8.22 | 8.49 | 309569 | 25836 | 5.84% |