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 | 6.18 | 6.07 | -0.12 | -1.94% | 6.04 | 6.18 | 55480 | 3377 | 1.51% |
| 2025-12-15 | 6.03 | 6.19 | 0.08 | 1.31% | 5.96 | 6.24 | 70575 | 4331 | 1.92% |
| 2025-12-12 | 6.27 | 6.11 | -0.11 | -1.77% | 6.10 | 6.27 | 62210 | 3855 | 1.69% |
| 2025-12-11 | 6.46 | 6.22 | -0.24 | -3.72% | 6.20 | 6.47 | 85405 | 5371 | 2.32% |
| 2025-12-10 | 6.40 | 6.46 | 0.06 | 0.94% | 6.27 | 6.50 | 73666 | 4686 | 2.00% |
| 2025-12-09 | 6.38 | 6.40 | 0.03 | 0.47% | 6.34 | 6.57 | 88793 | 5734 | 2.41% |
| 2025-12-08 | 6.26 | 6.37 | 0.07 | 1.11% | 6.24 | 6.45 | 80891 | 5164 | 2.20% |
| 2025-12-05 | 6.22 | 6.30 | 0.07 | 1.12% | 6.10 | 6.31 | 94059 | 5837 | 2.56% |
| 2025-12-04 | 6.44 | 6.23 | -0.19 | -2.96% | 6.18 | 6.44 | 127691 | 8035 | 3.47% |
| 2025-12-03 | 6.76 | 6.42 | -0.35 | -5.17% | 6.39 | 6.81 | 155080 | 10143 | 4.22% |
| 2025-12-02 | 6.91 | 6.77 | -0.16 | -2.31% | 6.75 | 6.93 | 76168 | 5173 | 2.07% |
| 2025-12-01 | 6.80 | 6.93 | 0.09 | 1.32% | 6.80 | 6.98 | 85136 | 5865 | 2.32% |
| 2025-11-28 | 6.73 | 6.84 | 0.15 | 2.24% | 6.67 | 6.94 | 86598 | 5905 | 2.35% |
| 2025-11-27 | 6.79 | 6.69 | -0.15 | -2.19% | 6.68 | 6.83 | 81697 | 5523 | 2.22% |
| 2025-11-26 | 6.78 | 6.84 | 0.05 | 0.74% | 6.71 | 6.94 | 79262 | 5418 | 2.16% |
| 2025-11-25 | 6.73 | 6.79 | 0.03 | 0.44% | 6.73 | 6.91 | 84044 | 5749 | 2.29% |
| 2025-11-24 | 6.71 | 6.76 | 0.10 | 1.50% | 6.59 | 6.82 | 81508 | 5462 | 2.22% |
| 2025-11-21 | 6.83 | 6.66 | -0.27 | -3.90% | 6.64 | 6.89 | 113615 | 7656 | 3.09% |
| 2025-11-20 | 6.87 | 6.93 | 0.05 | 0.73% | 6.58 | 6.99 | 140487 | 9599 | 3.82% |
| 2025-11-19 | 6.94 | 6.88 | -0.04 | -0.58% | 6.82 | 7.04 | 130660 | 9068 | 3.55% |
| 2025-11-18 | 6.98 | 6.92 | -0.10 | -1.42% | 6.83 | 6.99 | 149309 | 10294 | 4.06% |
| 2025-11-17 | 7.06 | 7.02 | -0.04 | -0.57% | 6.81 | 7.12 | 210375 | 14679 | 5.72% |
| 2025-11-14 | 7.32 | 7.06 | -0.46 | -6.12% | 7.06 | 7.34 | 311739 | 22534 | 8.48% |
| 2025-11-13 | 7.73 | 7.52 | -0.24 | -3.09% | 7.45 | 7.80 | 257770 | 19541 | 7.01% |
| 2025-11-12 | 7.80 | 7.76 | -0.11 | -1.40% | 7.67 | 7.88 | 113190 | 8772 | 3.08% |
| 2025-11-11 | 7.65 | 7.87 | 0.20 | 2.61% | 7.62 | 7.92 | 145408 | 11358 | 3.95% |
| 2025-11-10 | 7.56 | 7.67 | -0.13 | -1.67% | 7.47 | 7.71 | 132222 | 10058 | 3.60% |
| 2025-11-07 | 7.71 | 7.80 | -0.06 | -0.76% | 7.61 | 7.85 | 117368 | 9064 | 3.19% |
| 2025-11-06 | 7.74 | 7.86 | 0.05 | 0.64% | 7.59 | 7.86 | 148439 | 11468 | 4.04% |
| 2025-11-05 | 7.92 | 7.81 | -0.23 | -2.86% | 7.74 | 7.96 | 188373 | 14771 | 5.12% |
| 2025-11-04 | 7.90 | 8.04 | 0.21 | 2.68% | 7.77 | 8.05 | 200778 | 15879 | 5.46% |
| 2025-11-03 | 8.05 | 7.83 | -0.15 | -1.88% | 7.73 | 8.37 | 324900 | 26236 | 8.83% |
| 2025-10-31 | 7.55 | 7.98 | 0.42 | 5.56% | 7.55 | 8.07 | 269497 | 21224 | 7.33% |
| 2025-10-30 | 7.40 | 7.56 | 0.11 | 1.48% | 7.38 | 7.76 | 251687 | 19164 | 6.84% |
| 2025-10-29 | 7.18 | 7.45 | 0.30 | 4.20% | 7.16 | 7.48 | 252072 | 18619 | 6.85% |
| 2025-10-28 | 6.95 | 7.15 | 0.20 | 2.88% | 6.92 | 7.15 | 155426 | 10997 | 4.23% |
| 2025-10-27 | 6.97 | 6.95 | -0.02 | -0.29% | 6.92 | 7.02 | 98273 | 6841 | 2.67% |
| 2025-10-24 | 7.13 | 6.97 | -0.11 | -1.55% | 6.97 | 7.16 | 118391 | 8346 | 3.22% |
| 2025-10-23 | 7.06 | 7.08 | 0.00 | 0.00% | 6.94 | 7.09 | 113459 | 7937 | 3.09% |
| 2025-10-22 | 7.06 | 7.08 | 0.03 | 0.43% | 7.01 | 7.17 | 99183 | 7049 | 2.70% |
| 2025-10-21 | 7.10 | 7.05 | -0.02 | -0.28% | 7.03 | 7.11 | 82137 | 5797 | 2.23% |
| 2025-10-20 | 6.92 | 7.07 | 0.18 | 2.61% | 6.92 | 7.07 | 110052 | 7731 | 2.99% |
| 2025-10-17 | 7.08 | 6.89 | -0.21 | -2.96% | 6.89 | 7.10 | 101995 | 7109 | 2.77% |
| 2025-10-16 | 6.95 | 7.10 | 0.14 | 2.01% | 6.92 | 7.12 | 112274 | 7913 | 3.05% |
| 2025-10-15 | 6.80 | 6.96 | 0.13 | 1.90% | 6.76 | 6.97 | 76610 | 5266 | 2.08% |
| 2025-10-14 | 6.96 | 6.83 | -0.12 | -1.73% | 6.82 | 7.04 | 101048 | 7005 | 2.75% |
| 2025-10-13 | 6.78 | 6.95 | -0.19 | -2.66% | 6.78 | 6.99 | 137841 | 9504 | 3.75% |
| 2025-10-10 | 7.13 | 7.14 | 0.00 | 0.00% | 7.13 | 7.45 | 157217 | 11426 | 4.28% |
| 2025-10-09 | 7.25 | 7.14 | -0.10 | -1.38% | 7.11 | 7.28 | 107830 | 7732 | 2.93% |
| 2025-09-30 | 7.21 | 7.24 | 0.01 | 0.14% | 7.15 | 7.28 | 105327 | 7599 | 2.86% |
| 2025-09-29 | 7.07 | 7.23 | 0.16 | 2.26% | 6.96 | 7.24 | 121897 | 8682 | 3.31% |
| 2025-09-26 | 7.06 | 7.07 | 0.01 | 0.14% | 6.96 | 7.09 | 111097 | 7810 | 3.02% |
| 2025-09-25 | 6.81 | 7.06 | 0.19 | 2.77% | 6.81 | 7.18 | 150072 | 10610 | 4.08% |
| 2025-09-24 | 6.71 | 6.87 | 0.15 | 2.23% | 6.68 | 6.88 | 102661 | 6984 | 2.79% |
| 2025-09-23 | 6.92 | 6.72 | -0.21 | -3.03% | 6.49 | 6.94 | 156994 | 10482 | 4.27% |
| 2025-09-22 | 6.78 | 6.93 | 0.11 | 1.61% | 6.75 | 6.96 | 106475 | 7331 | 2.90% |
| 2025-09-19 | 6.83 | 6.82 | -0.09 | -1.30% | 6.70 | 6.87 | 131577 | 8924 | 3.58% |
| 2025-09-18 | 6.98 | 6.91 | -0.01 | -0.14% | 6.84 | 7.18 | 220013 | 15457 | 5.98% |
| 2025-09-17 | 6.88 | 6.92 | 0.04 | 0.58% | 6.74 | 6.96 | 150640 | 10321 | 4.10% |
| 2025-09-16 | 7.05 | 6.88 | -0.22 | -3.10% | 6.82 | 7.12 | 224771 | 15567 | 6.11% |
| 2025-09-15 | 7.24 | 7.10 | -0.08 | -1.11% | 6.93 | 7.24 | 193548 | 13643 | 5.26% |
| 2025-09-12 | 7.13 | 7.18 | -0.01 | -0.14% | 7.12 | 7.37 | 238339 | 17263 | 6.48% |
| 2025-09-11 | 7.48 | 7.19 | -0.29 | -3.88% | 6.93 | 7.48 | 453996 | 32659 | 12.35% |
| 2025-09-08 | 7.29 | 7.48 | 0.25 | 3.46% | 7.22 | 7.51 | 140719 | 10392 | 3.83% |