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 | 6.36 | 6.43 | 0.07 | 1.10% | 6.36 | 6.46 | 124132 | 7967 | 1.32% |
| 2025-12-15 | 6.37 | 6.36 | -0.01 | -0.16% | 6.33 | 6.43 | 101423 | 6477 | 1.08% |
| 2025-12-12 | 6.45 | 6.37 | -0.07 | -1.09% | 6.36 | 6.46 | 150881 | 9661 | 1.61% |
| 2025-12-11 | 6.56 | 6.44 | -0.12 | -1.83% | 6.42 | 6.57 | 104373 | 6753 | 1.11% |
| 2025-12-10 | 6.56 | 6.56 | 0.01 | 0.15% | 6.52 | 6.57 | 80525 | 5270 | 0.86% |
| 2025-12-09 | 6.62 | 6.55 | -0.08 | -1.21% | 6.54 | 6.63 | 79052 | 5206 | 0.84% |
| 2025-12-08 | 6.64 | 6.63 | -0.02 | -0.30% | 6.61 | 6.67 | 68346 | 4536 | 0.73% |
| 2025-12-05 | 6.58 | 6.65 | 0.06 | 0.91% | 6.56 | 6.66 | 63981 | 4232 | 0.68% |
| 2025-12-04 | 6.68 | 6.59 | -0.10 | -1.49% | 6.58 | 6.69 | 109762 | 7255 | 1.17% |
| 2025-12-03 | 6.69 | 6.69 | -0.01 | -0.15% | 6.66 | 6.72 | 83767 | 5599 | 0.89% |
| 2025-12-02 | 6.70 | 6.70 | -0.03 | -0.45% | 6.67 | 6.74 | 69449 | 4649 | 0.74% |
| 2025-12-01 | 6.72 | 6.73 | 0.01 | 0.15% | 6.67 | 6.74 | 87502 | 5879 | 0.93% |
| 2025-11-28 | 6.69 | 6.72 | 0.03 | 0.45% | 6.65 | 6.73 | 74772 | 5004 | 0.80% |
| 2025-11-27 | 6.70 | 6.69 | 0.00 | 0.00% | 6.67 | 6.72 | 66562 | 4456 | 0.71% |
| 2025-11-26 | 6.69 | 6.69 | 0.00 | 0.00% | 6.68 | 6.74 | 74797 | 5016 | 0.80% |
| 2025-11-25 | 6.72 | 6.69 | 0.01 | 0.15% | 6.68 | 6.73 | 88417 | 5931 | 0.94% |
| 2025-11-24 | 6.73 | 6.68 | -0.02 | -0.30% | 6.66 | 6.76 | 88068 | 5905 | 0.94% |
| 2025-11-21 | 6.81 | 6.70 | -0.19 | -2.76% | 6.70 | 6.90 | 199401 | 13528 | 2.13% |
| 2025-11-20 | 7.07 | 6.89 | -0.04 | -0.58% | 6.86 | 7.09 | 175518 | 12210 | 1.87% |
| 2025-11-19 | 6.91 | 6.93 | 0.01 | 0.14% | 6.85 | 6.96 | 133306 | 9208 | 1.42% |
| 2025-11-18 | 7.09 | 6.92 | -0.16 | -2.26% | 6.89 | 7.11 | 218437 | 15199 | 2.33% |
| 2025-11-17 | 7.08 | 7.08 | -0.03 | -0.42% | 7.03 | 7.15 | 219035 | 15487 | 2.34% |
| 2025-11-14 | 7.01 | 7.11 | 0.05 | 0.71% | 7.01 | 7.40 | 334827 | 23941 | 3.57% |
| 2025-11-13 | 7.05 | 7.06 | 0.04 | 0.57% | 6.97 | 7.07 | 158284 | 11125 | 1.69% |
| 2025-11-12 | 7.03 | 7.02 | -0.01 | -0.14% | 6.99 | 7.05 | 130687 | 9167 | 1.39% |
| 2025-11-11 | 7.00 | 7.03 | -0.02 | -0.28% | 6.94 | 7.06 | 197358 | 13793 | 2.10% |
| 2025-11-10 | 6.88 | 7.05 | 0.19 | 2.77% | 6.85 | 7.07 | 328296 | 22962 | 3.50% |
| 2025-11-07 | 6.81 | 6.86 | 0.05 | 0.73% | 6.78 | 6.89 | 137404 | 9407 | 1.47% |
| 2025-11-06 | 6.82 | 6.81 | 0.00 | 0.00% | 6.80 | 6.83 | 74688 | 5090 | 0.80% |
| 2025-11-05 | 6.79 | 6.81 | 0.00 | 0.00% | 6.76 | 6.84 | 83894 | 5717 | 0.89% |
| 2025-11-04 | 6.82 | 6.81 | -0.03 | -0.44% | 6.77 | 6.83 | 84518 | 5745 | 0.90% |
| 2025-11-03 | 6.80 | 6.84 | 0.03 | 0.44% | 6.78 | 6.84 | 96605 | 6572 | 1.03% |
| 2025-10-31 | 6.78 | 6.81 | 0.02 | 0.29% | 6.76 | 6.83 | 97568 | 6637 | 1.04% |
| 2025-10-30 | 6.91 | 6.79 | -0.21 | -3.00% | 6.78 | 6.93 | 239253 | 16314 | 2.55% |
| 2025-10-29 | 7.04 | 7.00 | -0.03 | -0.43% | 6.96 | 7.05 | 127018 | 8866 | 1.35% |
| 2025-10-28 | 7.05 | 7.03 | -0.02 | -0.28% | 7.02 | 7.07 | 113717 | 8005 | 1.21% |
| 2025-10-27 | 7.04 | 7.05 | 0.02 | 0.28% | 7.02 | 7.10 | 169342 | 11970 | 1.81% |
| 2025-10-24 | 7.07 | 7.03 | -0.05 | -0.71% | 7.01 | 7.10 | 142704 | 10056 | 1.52% |
| 2025-10-23 | 7.03 | 7.08 | 0.04 | 0.57% | 6.99 | 7.09 | 129661 | 9138 | 1.38% |
| 2025-10-22 | 7.03 | 7.04 | 0.01 | 0.14% | 7.02 | 7.08 | 122496 | 8643 | 1.31% |
| 2025-10-21 | 6.97 | 7.03 | 0.06 | 0.86% | 6.94 | 7.04 | 131010 | 9177 | 1.40% |
| 2025-10-20 | 6.95 | 6.97 | 0.03 | 0.43% | 6.91 | 6.99 | 138523 | 9624 | 1.48% |
| 2025-10-17 | 7.00 | 6.94 | -0.07 | -1.00% | 6.93 | 7.03 | 113283 | 7911 | 1.21% |
| 2025-10-16 | 7.11 | 7.01 | -0.09 | -1.27% | 7.00 | 7.11 | 162733 | 11455 | 1.74% |
| 2025-10-15 | 7.08 | 7.10 | 0.01 | 0.14% | 7.05 | 7.12 | 182869 | 12961 | 1.95% |
| 2025-10-14 | 7.08 | 7.09 | 0.02 | 0.28% | 7.05 | 7.13 | 208748 | 14788 | 2.23% |
| 2025-10-13 | 7.16 | 7.07 | -0.32 | -4.33% | 7.01 | 7.24 | 448403 | 31715 | 4.78% |
| 2025-10-10 | 6.97 | 7.39 | 0.39 | 5.57% | 6.96 | 7.56 | 531815 | 38953 | 5.67% |
| 2025-10-09 | 6.99 | 7.00 | 0.06 | 0.86% | 6.91 | 7.01 | 148884 | 10362 | 1.59% |
| 2025-09-30 | 7.04 | 6.94 | -0.10 | -1.42% | 6.92 | 7.05 | 169893 | 11836 | 1.81% |
| 2025-09-29 | 7.21 | 7.04 | -0.11 | -1.54% | 6.96 | 7.21 | 192516 | 13540 | 2.05% |
| 2025-09-26 | 7.11 | 7.15 | 0.05 | 0.70% | 7.02 | 7.25 | 183387 | 13149 | 1.96% |
| 2025-09-25 | 7.08 | 7.10 | 0.05 | 0.71% | 7.04 | 7.32 | 228155 | 16353 | 2.43% |
| 2025-09-24 | 6.88 | 7.05 | 0.17 | 2.47% | 6.82 | 7.06 | 133446 | 9305 | 1.42% |
| 2025-09-23 | 6.93 | 6.88 | -0.06 | -0.86% | 6.83 | 6.94 | 128503 | 8824 | 1.37% |
| 2025-09-22 | 7.06 | 6.94 | -0.12 | -1.70% | 6.90 | 7.08 | 166082 | 11543 | 1.77% |
| 2025-09-19 | 7.13 | 7.06 | -0.06 | -0.84% | 7.02 | 7.13 | 124544 | 8800 | 1.33% |
| 2025-09-18 | 7.25 | 7.12 | -0.14 | -1.93% | 7.09 | 7.27 | 219615 | 15768 | 2.34% |
| 2025-09-17 | 7.33 | 7.26 | -0.08 | -1.09% | 7.23 | 7.35 | 177096 | 12871 | 1.89% |
| 2025-09-16 | 7.45 | 7.34 | -0.06 | -0.81% | 7.31 | 7.52 | 186078 | 13757 | 1.98% |
| 2025-09-15 | 7.38 | 7.40 | 0.03 | 0.41% | 7.33 | 7.47 | 181828 | 13448 | 1.94% |
| 2025-09-12 | 7.25 | 7.37 | 0.07 | 0.96% | 7.25 | 7.40 | 212545 | 15645 | 2.27% |
| 2025-09-11 | 7.24 | 7.30 | 0.05 | 0.69% | 7.22 | 7.37 | 199260 | 14536 | 2.12% |
| 2025-09-10 | 7.25 | 7.25 | 0.00 | 0.00% | 7.18 | 7.28 | 103624 | 7504 | 1.11% |
| 2025-09-09 | 7.36 | 7.25 | -0.11 | -1.49% | 7.22 | 7.36 | 148053 | 10776 | 1.58% |
| 2025-09-08 | 7.16 | 7.36 | 0.19 | 2.65% | 7.14 | 7.40 | 336128 | 24607 | 3.58% |