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 | 6.40 | 6.33 | -0.04 | -0.63% | 6.30 | 6.41 | 55936 | 3549 | 1.14% |
| 2025-12-15 | 6.29 | 6.37 | 0.05 | 0.79% | 6.23 | 6.40 | 79110 | 5015 | 1.62% |
| 2025-12-12 | 6.39 | 6.32 | -0.03 | -0.47% | 6.17 | 6.41 | 143433 | 9007 | 2.93% |
| 2025-12-11 | 6.72 | 6.35 | -0.35 | -5.22% | 6.33 | 6.72 | 161713 | 10459 | 3.30% |
| 2025-12-10 | 6.78 | 6.70 | -0.09 | -1.33% | 6.68 | 6.79 | 54495 | 3661 | 1.11% |
| 2025-12-09 | 6.86 | 6.79 | -0.07 | -1.02% | 6.79 | 6.87 | 39223 | 2675 | 0.80% |
| 2025-12-08 | 6.90 | 6.86 | -0.01 | -0.15% | 6.85 | 6.97 | 53949 | 3723 | 1.10% |
| 2025-12-05 | 6.82 | 6.87 | 0.05 | 0.73% | 6.72 | 6.89 | 44552 | 3032 | 0.91% |
| 2025-12-04 | 6.89 | 6.82 | -0.08 | -1.16% | 6.79 | 6.94 | 48894 | 3351 | 1.00% |
| 2025-12-03 | 7.01 | 6.90 | -0.09 | -1.29% | 6.87 | 7.03 | 54127 | 3748 | 1.11% |
| 2025-12-02 | 7.00 | 6.99 | -0.02 | -0.29% | 6.92 | 7.02 | 49305 | 3441 | 1.01% |
| 2025-12-01 | 7.05 | 7.01 | -0.05 | -0.71% | 7.00 | 7.11 | 60871 | 4291 | 1.24% |
| 2025-11-28 | 7.05 | 7.06 | 0.03 | 0.43% | 6.97 | 7.06 | 50282 | 3528 | 1.03% |
| 2025-11-27 | 6.99 | 7.03 | 0.03 | 0.43% | 6.92 | 7.08 | 48716 | 3415 | 1.00% |
| 2025-11-26 | 7.12 | 7.00 | -0.09 | -1.27% | 6.99 | 7.23 | 57193 | 4065 | 1.17% |
| 2025-11-25 | 7.07 | 7.09 | 0.04 | 0.57% | 7.01 | 7.16 | 55286 | 3930 | 1.13% |
| 2025-11-24 | 6.94 | 7.05 | 0.14 | 2.03% | 6.93 | 7.08 | 79711 | 5603 | 1.63% |
| 2025-11-21 | 7.24 | 6.91 | -0.32 | -4.43% | 6.91 | 7.29 | 96017 | 6759 | 1.96% |
| 2025-11-20 | 7.29 | 7.23 | -0.05 | -0.69% | 7.21 | 7.36 | 65926 | 4796 | 1.35% |
| 2025-11-19 | 7.38 | 7.28 | -0.10 | -1.36% | 7.27 | 7.42 | 77981 | 5711 | 1.59% |
| 2025-11-18 | 7.48 | 7.38 | -0.10 | -1.34% | 7.33 | 7.49 | 80035 | 5909 | 1.64% |
| 2025-11-17 | 7.58 | 7.48 | -0.07 | -0.93% | 7.39 | 7.64 | 102017 | 7598 | 2.08% |
| 2025-11-14 | 7.39 | 7.55 | 0.15 | 2.03% | 7.36 | 7.64 | 123838 | 9342 | 2.53% |
| 2025-11-13 | 7.32 | 7.40 | 0.05 | 0.68% | 7.30 | 7.42 | 72935 | 5368 | 1.49% |
| 2025-11-12 | 7.30 | 7.35 | 0.05 | 0.68% | 7.24 | 7.38 | 86558 | 6337 | 1.77% |
| 2025-11-11 | 7.20 | 7.30 | 0.10 | 1.39% | 7.18 | 7.33 | 85627 | 6218 | 1.75% |
| 2025-11-10 | 7.14 | 7.20 | 0.06 | 0.84% | 7.10 | 7.24 | 59525 | 4279 | 1.22% |
| 2025-11-07 | 7.10 | 7.14 | 0.05 | 0.71% | 7.05 | 7.16 | 49478 | 3525 | 1.01% |
| 2025-11-06 | 7.13 | 7.09 | -0.02 | -0.28% | 7.06 | 7.13 | 46692 | 3310 | 0.95% |
| 2025-11-05 | 7.03 | 7.11 | 0.06 | 0.85% | 6.99 | 7.13 | 54632 | 3872 | 1.12% |
| 2025-11-04 | 7.06 | 7.05 | -0.01 | -0.14% | 7.00 | 7.07 | 59301 | 4171 | 1.21% |
| 2025-11-03 | 7.04 | 7.06 | 0.05 | 0.71% | 6.98 | 7.08 | 76280 | 5371 | 1.56% |
| 2025-10-31 | 6.81 | 7.01 | 0.20 | 2.94% | 6.80 | 7.02 | 87341 | 6077 | 1.78% |
| 2025-10-30 | 6.95 | 6.81 | -0.14 | -2.01% | 6.79 | 6.95 | 70064 | 4810 | 1.43% |
| 2025-10-29 | 7.00 | 6.95 | -0.03 | -0.43% | 6.91 | 7.06 | 78275 | 5460 | 1.60% |
| 2025-10-28 | 6.95 | 6.98 | 0.04 | 0.58% | 6.88 | 7.01 | 52704 | 3673 | 1.08% |
| 2025-10-27 | 6.95 | 6.94 | 0.03 | 0.43% | 6.87 | 6.98 | 54991 | 3810 | 1.12% |
| 2025-10-24 | 6.94 | 6.91 | -0.02 | -0.29% | 6.90 | 6.99 | 42938 | 2982 | 0.88% |
| 2025-10-23 | 6.96 | 6.93 | -0.01 | -0.14% | 6.87 | 6.97 | 38012 | 2625 | 0.78% |
| 2025-10-22 | 6.90 | 6.94 | 0.01 | 0.14% | 6.90 | 6.99 | 43580 | 3031 | 0.89% |
| 2025-10-21 | 6.84 | 6.93 | 0.09 | 1.32% | 6.79 | 6.93 | 58091 | 3998 | 1.19% |
| 2025-10-20 | 6.72 | 6.84 | 0.17 | 2.55% | 6.68 | 6.86 | 65598 | 4451 | 1.34% |
| 2025-10-17 | 6.80 | 6.67 | -0.12 | -1.77% | 6.66 | 6.84 | 52182 | 3520 | 1.07% |
| 2025-10-16 | 6.83 | 6.79 | -0.05 | -0.73% | 6.77 | 6.87 | 47089 | 3210 | 0.96% |
| 2025-10-15 | 6.77 | 6.84 | 0.07 | 1.03% | 6.73 | 6.88 | 66520 | 4543 | 1.36% |
| 2025-10-14 | 6.82 | 6.77 | -0.04 | -0.59% | 6.74 | 6.85 | 63096 | 4288 | 1.29% |
| 2025-10-13 | 6.70 | 6.81 | -0.03 | -0.44% | 6.57 | 6.83 | 64522 | 4336 | 1.32% |
| 2025-10-10 | 6.76 | 6.84 | 0.07 | 1.03% | 6.72 | 6.89 | 68803 | 4708 | 1.41% |
| 2025-10-09 | 6.80 | 6.77 | -0.02 | -0.29% | 6.68 | 6.81 | 58328 | 3924 | 1.19% |
| 2025-09-30 | 6.79 | 6.79 | 0.00 | 0.00% | 6.75 | 6.84 | 39472 | 2683 | 0.81% |
| 2025-09-29 | 6.74 | 6.79 | 0.05 | 0.74% | 6.62 | 6.81 | 52352 | 3523 | 1.07% |
| 2025-09-26 | 6.78 | 6.74 | -0.02 | -0.30% | 6.69 | 6.83 | 53579 | 3625 | 1.09% |
| 2025-09-25 | 6.88 | 6.76 | -0.10 | -1.46% | 6.76 | 6.93 | 53393 | 3642 | 1.09% |
| 2025-09-24 | 6.73 | 6.86 | 0.13 | 1.93% | 6.71 | 6.86 | 53555 | 3651 | 1.09% |
| 2025-09-23 | 6.88 | 6.73 | -0.16 | -2.32% | 6.60 | 6.89 | 81087 | 5433 | 1.66% |
| 2025-09-22 | 6.94 | 6.89 | -0.05 | -0.72% | 6.84 | 6.98 | 43739 | 3016 | 0.89% |
| 2025-09-19 | 7.02 | 6.94 | -0.05 | -0.72% | 6.84 | 7.02 | 71531 | 4952 | 1.46% |
| 2025-09-18 | 7.15 | 6.99 | -0.17 | -2.37% | 6.96 | 7.17 | 110790 | 7838 | 2.26% |
| 2025-09-17 | 7.20 | 7.16 | -0.03 | -0.42% | 7.14 | 7.21 | 60457 | 4331 | 1.24% |
| 2025-09-16 | 7.19 | 7.19 | 0.03 | 0.42% | 7.09 | 7.19 | 78638 | 5614 | 1.61% |
| 2025-09-15 | 7.19 | 7.16 | -0.02 | -0.28% | 7.14 | 7.22 | 60070 | 4312 | 1.23% |
| 2025-09-12 | 7.22 | 7.18 | -0.03 | -0.42% | 7.14 | 7.24 | 67858 | 4877 | 1.39% |
| 2025-09-11 | 7.16 | 7.21 | 0.06 | 0.84% | 7.05 | 7.23 | 77695 | 5563 | 1.59% |
| 2025-09-10 | 7.16 | 7.15 | -0.03 | -0.42% | 7.12 | 7.22 | 54858 | 3924 | 1.12% |
| 2025-09-09 | 7.23 | 7.18 | -0.03 | -0.42% | 7.11 | 7.23 | 65941 | 4724 | 1.35% |
| 2025-09-08 | 7.20 | 7.21 | 0.02 | 0.28% | 7.12 | 7.25 | 83317 | 5987 | 1.70% |