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 | 6.43 | 6.32 | -0.06 | -0.94% | 6.28 | 6.47 | 125217 | 7922 | 2.24% |
| 2025-12-15 | 6.39 | 6.38 | -0.01 | -0.16% | 6.28 | 6.47 | 123382 | 7897 | 2.20% |
| 2025-12-12 | 6.40 | 6.39 | -0.03 | -0.47% | 6.35 | 6.49 | 144575 | 9271 | 2.58% |
| 2025-12-11 | 6.64 | 6.42 | -0.23 | -3.46% | 6.42 | 6.67 | 169976 | 11040 | 3.03% |
| 2025-12-10 | 6.75 | 6.65 | -0.10 | -1.48% | 6.55 | 6.79 | 153292 | 10200 | 2.74% |
| 2025-12-09 | 6.71 | 6.75 | 0.01 | 0.15% | 6.64 | 6.81 | 155885 | 10471 | 2.78% |
| 2025-12-08 | 6.75 | 6.74 | -0.01 | -0.15% | 6.73 | 7.17 | 212796 | 14629 | 3.80% |
| 2025-12-05 | 6.77 | 6.75 | -0.02 | -0.30% | 6.65 | 6.81 | 118889 | 8004 | 2.12% |
| 2025-12-04 | 6.92 | 6.77 | -0.17 | -2.45% | 6.75 | 7.00 | 151176 | 10313 | 2.70% |
| 2025-12-03 | 6.98 | 6.94 | -0.16 | -2.25% | 6.92 | 7.12 | 154384 | 10807 | 2.76% |
| 2025-12-02 | 7.18 | 7.10 | -0.13 | -1.80% | 7.03 | 7.23 | 114931 | 8172 | 2.05% |
| 2025-12-01 | 7.16 | 7.23 | 0.03 | 0.42% | 7.13 | 7.28 | 172469 | 12414 | 3.08% |
| 2025-11-28 | 6.91 | 7.20 | 0.28 | 4.05% | 6.86 | 7.22 | 276981 | 19704 | 4.95% |
| 2025-11-27 | 7.00 | 6.92 | -0.12 | -1.70% | 6.88 | 7.07 | 144068 | 10010 | 2.57% |
| 2025-11-26 | 6.87 | 7.04 | 0.15 | 2.18% | 6.87 | 7.19 | 191305 | 13497 | 3.42% |
| 2025-11-25 | 6.89 | 6.89 | 0.05 | 0.73% | 6.79 | 6.98 | 164391 | 11340 | 2.94% |
| 2025-11-24 | 6.81 | 6.84 | 0.02 | 0.29% | 6.67 | 6.95 | 143253 | 9713 | 2.56% |
| 2025-11-21 | 7.15 | 6.82 | -0.32 | -4.48% | 6.80 | 7.21 | 221698 | 15387 | 3.96% |
| 2025-11-20 | 7.14 | 7.14 | 0.00 | 0.00% | 6.97 | 7.19 | 182061 | 12893 | 3.25% |
| 2025-11-19 | 7.27 | 7.14 | -0.13 | -1.79% | 7.05 | 7.33 | 181351 | 12956 | 3.24% |
| 2025-11-18 | 7.34 | 7.27 | -0.09 | -1.22% | 7.17 | 7.37 | 179696 | 13065 | 3.21% |
| 2025-11-17 | 7.47 | 7.36 | -0.12 | -1.60% | 7.27 | 7.57 | 226476 | 16693 | 4.04% |
| 2025-11-14 | 7.45 | 7.48 | -0.02 | -0.27% | 7.41 | 7.61 | 177121 | 13246 | 3.16% |
| 2025-11-13 | 7.46 | 7.50 | -0.08 | -1.06% | 7.34 | 7.70 | 328318 | 24581 | 5.86% |
| 2025-11-12 | 7.72 | 7.58 | -0.02 | -0.26% | 7.47 | 7.78 | 318994 | 24176 | 5.70% |
| 2025-11-11 | 7.43 | 7.60 | 0.16 | 2.15% | 7.28 | 7.70 | 416959 | 31401 | 7.44% |
| 2025-11-10 | 7.26 | 7.44 | 0.19 | 2.62% | 7.16 | 7.65 | 372704 | 27712 | 6.65% |
| 2025-11-07 | 7.51 | 7.25 | -0.19 | -2.55% | 7.14 | 7.58 | 525119 | 38427 | 9.38% |
| 2025-11-06 | 7.50 | 7.44 | 0.24 | 3.33% | 7.41 | 8.50 | 942627 | 74181 | 16.83% |
| 2025-11-05 | 7.12 | 7.20 | 0.08 | 1.12% | 7.05 | 7.24 | 149187 | 10680 | 2.66% |
| 2025-11-04 | 7.17 | 7.12 | -0.08 | -1.11% | 6.98 | 7.21 | 169497 | 12001 | 3.03% |
| 2025-11-03 | 7.02 | 7.20 | 0.19 | 2.71% | 6.90 | 7.22 | 190175 | 13439 | 3.40% |
| 2025-10-31 | 7.02 | 7.01 | 0.00 | 0.00% | 6.96 | 7.10 | 146907 | 10308 | 2.62% |
| 2025-10-30 | 7.27 | 7.01 | -0.23 | -3.18% | 7.01 | 7.32 | 222998 | 15850 | 3.98% |
| 2025-10-29 | 7.06 | 7.24 | 0.14 | 1.97% | 7.01 | 7.30 | 287888 | 20674 | 5.14% |
| 2025-10-28 | 6.84 | 7.10 | 0.24 | 3.50% | 6.80 | 7.18 | 336923 | 23744 | 6.02% |
| 2025-10-27 | 6.73 | 6.86 | 0.18 | 2.69% | 6.68 | 6.90 | 249987 | 17033 | 4.46% |
| 2025-10-24 | 6.68 | 6.68 | 0.02 | 0.30% | 6.59 | 6.73 | 171630 | 11423 | 3.06% |
| 2025-10-23 | 6.67 | 6.66 | -0.09 | -1.33% | 6.46 | 6.73 | 223162 | 14663 | 3.98% |
| 2025-10-22 | 6.78 | 6.75 | -0.01 | -0.15% | 6.68 | 6.89 | 147340 | 9917 | 2.70% |
| 2025-10-21 | 6.68 | 6.76 | 0.08 | 1.20% | 6.64 | 6.76 | 152527 | 10216 | 2.79% |
| 2025-10-20 | 6.78 | 6.68 | -0.02 | -0.30% | 6.59 | 6.82 | 183173 | 12262 | 3.35% |
| 2025-10-17 | 7.00 | 6.70 | -0.15 | -2.19% | 6.67 | 7.02 | 258229 | 17588 | 4.73% |
| 2025-10-16 | 7.00 | 6.85 | -0.11 | -1.58% | 6.80 | 7.14 | 443704 | 30968 | 8.12% |
| 2025-10-15 | 6.55 | 6.96 | 0.38 | 5.78% | 6.50 | 6.98 | 407626 | 27671 | 7.46% |
| 2025-10-14 | 6.66 | 6.58 | -0.14 | -2.08% | 6.54 | 6.82 | 394950 | 26475 | 7.23% |
| 2025-10-13 | 6.29 | 6.72 | 0.23 | 3.54% | 6.27 | 6.80 | 466366 | 30839 | 8.54% |
| 2025-10-10 | 6.26 | 6.49 | 0.15 | 2.37% | 6.23 | 6.69 | 529641 | 34504 | 9.70% |
| 2025-10-09 | 5.83 | 6.34 | 0.51 | 8.75% | 5.78 | 6.51 | 542533 | 33711 | 10.50% |
| 2025-09-30 | 6.02 | 5.83 | -0.19 | -3.16% | 5.80 | 6.06 | 203830 | 12102 | 3.94% |
| 2025-09-29 | 6.05 | 6.02 | -0.05 | -0.82% | 5.96 | 6.12 | 132086 | 7935 | 2.56% |
| 2025-09-26 | 6.10 | 6.07 | -0.04 | -0.65% | 6.02 | 6.21 | 189093 | 11558 | 3.66% |
| 2025-09-25 | 5.94 | 6.11 | 0.16 | 2.69% | 5.85 | 6.28 | 319609 | 19388 | 6.18% |
| 2025-09-24 | 5.78 | 5.95 | 0.12 | 2.06% | 5.75 | 6.01 | 169064 | 10025 | 3.27% |
| 2025-09-23 | 6.06 | 5.83 | -0.16 | -2.67% | 5.70 | 6.09 | 238213 | 13830 | 4.61% |
| 2025-09-22 | 6.15 | 5.99 | -0.21 | -3.39% | 5.94 | 6.26 | 305220 | 18347 | 5.91% |
| 2025-09-19 | 5.89 | 6.20 | 0.35 | 5.98% | 5.88 | 6.46 | 579881 | 36122 | 11.22% |
| 2025-09-18 | 5.85 | 5.85 | 0.00 | 0.00% | 5.75 | 6.07 | 282740 | 16720 | 5.47% |
| 2025-09-17 | 5.90 | 5.85 | -0.04 | -0.68% | 5.79 | 5.90 | 133475 | 7780 | 2.58% |
| 2025-09-16 | 5.91 | 5.89 | -0.09 | -1.51% | 5.74 | 5.95 | 230905 | 13520 | 4.47% |
| 2025-09-15 | 5.76 | 5.98 | 0.22 | 3.82% | 5.70 | 6.06 | 351631 | 20825 | 6.80% |
| 2025-09-12 | 5.86 | 5.76 | -0.13 | -2.21% | 5.72 | 5.90 | 189188 | 10950 | 3.66% |
| 2025-09-11 | 5.82 | 5.89 | 0.07 | 1.20% | 5.75 | 5.90 | 146134 | 8515 | 2.83% |
| 2025-09-10 | 5.97 | 5.82 | -0.14 | -2.35% | 5.78 | 5.97 | 173824 | 10176 | 3.36% |
| 2025-09-09 | 6.04 | 5.96 | -0.11 | -1.81% | 5.93 | 6.09 | 106599 | 6396 | 2.06% |
| 2025-09-08 | 5.98 | 6.07 | 0.07 | 1.17% | 5.95 | 6.09 | 125463 | 7585 | 2.43% |