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 | 6.61 | 6.37 | -0.24 | -3.63% | 6.36 | 6.62 | 93091 | 6007 | 4.25% |
| 2025-12-15 | 6.50 | 6.61 | 0.09 | 1.38% | 6.44 | 6.73 | 101869 | 6727 | 4.66% |
| 2025-12-12 | 6.65 | 6.52 | -0.13 | -1.95% | 6.48 | 6.73 | 104613 | 6912 | 4.78% |
| 2025-12-11 | 6.92 | 6.65 | -0.24 | -3.48% | 6.64 | 6.94 | 108070 | 7314 | 4.94% |
| 2025-12-10 | 6.98 | 6.89 | -0.01 | -0.14% | 6.83 | 7.08 | 107770 | 7522 | 4.92% |
| 2025-12-09 | 7.06 | 6.90 | -0.05 | -0.72% | 6.84 | 7.08 | 92330 | 6384 | 4.22% |
| 2025-12-08 | 6.95 | 6.95 | 0.06 | 0.87% | 6.91 | 7.01 | 105402 | 7346 | 4.82% |
| 2025-12-05 | 6.83 | 6.89 | 0.06 | 0.88% | 6.76 | 6.95 | 114035 | 7832 | 5.21% |
| 2025-12-04 | 7.01 | 6.83 | -0.18 | -2.57% | 6.81 | 7.07 | 119033 | 8197 | 5.44% |
| 2025-12-03 | 7.15 | 7.01 | -0.12 | -1.68% | 6.94 | 7.22 | 109430 | 7727 | 5.00% |
| 2025-12-02 | 7.11 | 7.13 | 0.01 | 0.14% | 6.97 | 7.20 | 137991 | 9787 | 6.31% |
| 2025-12-01 | 7.26 | 7.12 | -0.10 | -1.39% | 7.11 | 7.35 | 148670 | 10703 | 6.79% |
| 2025-11-28 | 7.26 | 7.22 | -0.11 | -1.50% | 7.06 | 7.28 | 201503 | 14498 | 9.21% |
| 2025-11-27 | 7.10 | 7.33 | 0.19 | 2.66% | 7.05 | 7.45 | 296675 | 21491 | 13.56% |
| 2025-11-26 | 6.96 | 7.14 | 0.17 | 2.44% | 6.91 | 7.45 | 266648 | 19038 | 12.19% |
| 2025-11-25 | 6.82 | 6.97 | 0.26 | 3.87% | 6.76 | 7.07 | 213303 | 14812 | 9.75% |
| 2025-11-24 | 6.65 | 6.71 | 0.05 | 0.75% | 6.59 | 6.83 | 214548 | 14378 | 9.80% |
| 2025-11-21 | 7.01 | 6.66 | -0.50 | -6.98% | 6.54 | 7.21 | 408282 | 27683 | 18.66% |
| 2025-11-20 | 7.59 | 7.16 | -0.50 | -6.53% | 7.15 | 7.68 | 368620 | 27083 | 16.85% |
| 2025-11-19 | 7.48 | 7.66 | 0.11 | 1.46% | 7.29 | 7.67 | 424992 | 31826 | 19.42% |
| 2025-11-18 | 7.90 | 7.55 | -0.95 | -11.18% | 7.40 | 8.03 | 698726 | 53304 | 31.93% |
| 2025-11-17 | 7.37 | 8.50 | 1.23 | 16.92% | 7.25 | 8.72 | 888988 | 72030 | 40.63% |
| 2025-11-14 | 7.56 | 7.27 | -0.37 | -4.84% | 7.23 | 7.66 | 456230 | 33633 | 20.85% |
| 2025-11-13 | 7.06 | 7.64 | 0.55 | 7.76% | 7.06 | 8.11 | 607727 | 46038 | 27.77% |
| 2025-11-12 | 7.01 | 7.09 | 0.06 | 0.85% | 6.77 | 7.16 | 221383 | 15312 | 10.12% |
| 2025-11-11 | 6.79 | 7.03 | 0.24 | 3.53% | 6.72 | 7.05 | 207034 | 14361 | 9.46% |
| 2025-11-10 | 6.70 | 6.79 | 0.04 | 0.59% | 6.69 | 6.83 | 167961 | 11349 | 7.68% |
| 2025-11-07 | 6.58 | 6.75 | 0.17 | 2.58% | 6.54 | 6.85 | 216502 | 14537 | 9.89% |
| 2025-11-06 | 6.62 | 6.58 | -0.01 | -0.15% | 6.51 | 6.63 | 81326 | 5345 | 3.72% |
| 2025-11-05 | 6.46 | 6.59 | 0.07 | 1.07% | 6.43 | 6.63 | 84395 | 5535 | 3.86% |
| 2025-11-04 | 6.54 | 6.52 | 0.00 | 0.00% | 6.44 | 6.55 | 76174 | 4950 | 3.48% |
| 2025-11-03 | 6.44 | 6.52 | 0.08 | 1.24% | 6.36 | 6.56 | 98102 | 6350 | 4.48% |
| 2025-10-31 | 6.26 | 6.44 | 0.15 | 2.38% | 6.26 | 6.47 | 110097 | 7064 | 5.03% |
| 2025-10-30 | 6.38 | 6.29 | -0.04 | -0.63% | 6.26 | 6.38 | 85175 | 5385 | 3.89% |
| 2025-10-29 | 6.43 | 6.33 | -0.09 | -1.40% | 6.25 | 6.43 | 79494 | 5010 | 3.63% |
| 2025-10-28 | 6.36 | 6.42 | 0.04 | 0.63% | 6.31 | 6.47 | 99023 | 6343 | 4.53% |
| 2025-10-27 | 6.40 | 6.38 | 0.00 | 0.00% | 6.28 | 6.45 | 104391 | 6667 | 4.77% |
| 2025-10-24 | 6.41 | 6.38 | -0.02 | -0.31% | 6.36 | 6.48 | 96815 | 6207 | 4.42% |
| 2025-10-23 | 6.35 | 6.40 | 0.07 | 1.11% | 6.25 | 6.43 | 108828 | 6899 | 4.97% |
| 2025-10-22 | 6.39 | 6.33 | -0.09 | -1.40% | 6.33 | 6.42 | 94496 | 6018 | 4.32% |
| 2025-10-21 | 6.49 | 6.42 | 0.04 | 0.63% | 6.27 | 6.50 | 156376 | 9940 | 7.15% |
| 2025-10-20 | 6.15 | 6.38 | 0.29 | 4.76% | 6.11 | 6.59 | 179181 | 11357 | 8.19% |
| 2025-10-17 | 6.15 | 6.09 | -0.05 | -0.81% | 6.07 | 6.25 | 88933 | 5470 | 4.06% |
| 2025-10-16 | 6.29 | 6.14 | -0.14 | -2.23% | 6.12 | 6.29 | 94107 | 5814 | 4.30% |
| 2025-10-15 | 6.30 | 6.28 | 0.02 | 0.32% | 6.17 | 6.33 | 134931 | 8451 | 6.17% |
| 2025-10-14 | 6.64 | 6.26 | -0.21 | -3.25% | 6.22 | 6.65 | 225626 | 14397 | 10.31% |
| 2025-10-13 | 6.06 | 6.47 | 0.27 | 4.35% | 5.86 | 6.49 | 241423 | 15264 | 11.03% |
| 2025-10-10 | 6.04 | 6.20 | 0.13 | 2.14% | 6.00 | 6.25 | 91923 | 5667 | 4.20% |
| 2025-10-09 | 6.19 | 6.07 | -0.06 | -0.98% | 6.04 | 6.21 | 67200 | 4092 | 3.07% |
| 2025-09-30 | 6.12 | 6.13 | 0.01 | 0.16% | 6.04 | 6.16 | 52534 | 3216 | 2.40% |
| 2025-09-29 | 6.11 | 6.12 | 0.05 | 0.82% | 5.94 | 6.15 | 73115 | 4437 | 3.34% |
| 2025-09-26 | 6.07 | 6.07 | 0.02 | 0.33% | 5.92 | 6.13 | 84881 | 5135 | 3.88% |
| 2025-09-25 | 6.02 | 6.05 | 0.05 | 0.83% | 5.95 | 6.21 | 107989 | 6569 | 4.93% |
| 2025-09-24 | 5.72 | 6.00 | 0.22 | 3.81% | 5.72 | 6.09 | 139511 | 8279 | 6.38% |
| 2025-09-23 | 5.87 | 5.78 | -0.12 | -2.03% | 5.50 | 5.92 | 111286 | 6316 | 5.09% |
| 2025-09-22 | 6.01 | 5.90 | -0.11 | -1.83% | 5.85 | 6.02 | 82731 | 4881 | 3.78% |
| 2025-09-19 | 6.16 | 6.01 | -0.13 | -2.12% | 5.96 | 6.17 | 92336 | 5563 | 4.22% |
| 2025-09-18 | 6.34 | 6.14 | -0.18 | -2.85% | 6.10 | 6.36 | 89706 | 5577 | 4.10% |
| 2025-09-17 | 6.29 | 6.32 | 0.02 | 0.32% | 6.23 | 6.35 | 69412 | 4378 | 3.17% |
| 2025-09-16 | 6.16 | 6.30 | 0.11 | 1.78% | 6.13 | 6.31 | 95284 | 5944 | 4.35% |
| 2025-09-15 | 6.19 | 6.19 | 0.00 | 0.00% | 6.11 | 6.25 | 66106 | 4067 | 3.02% |
| 2025-09-12 | 6.24 | 6.19 | -0.03 | -0.48% | 6.16 | 6.30 | 70057 | 4358 | 3.20% |
| 2025-09-11 | 6.21 | 6.22 | 0.01 | 0.16% | 6.04 | 6.27 | 109642 | 6765 | 5.01% |
| 2025-09-10 | 6.18 | 6.21 | 0.07 | 1.14% | 6.09 | 6.25 | 80793 | 4986 | 3.69% |
| 2025-09-09 | 6.15 | 6.14 | 0.00 | 0.00% | 6.09 | 6.22 | 93642 | 5766 | 4.28% |
| 2025-09-08 | 6.10 | 6.14 | 0.06 | 0.99% | 6.01 | 6.14 | 85458 | 5209 | 3.91% |