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 | 6.58 | -0.04 | -0.60% | 6.51 | 6.73 | 263755 | 17453 | 5.00% |
| 2025-12-15 | 6.55 | 6.62 | 0.03 | 0.46% | 6.50 | 6.67 | 197472 | 13045 | 3.74% |
| 2025-12-12 | 6.56 | 6.59 | 0.00 | 0.00% | 6.50 | 6.73 | 314881 | 20915 | 5.97% |
| 2025-12-11 | 6.72 | 6.59 | -0.14 | -2.08% | 6.53 | 6.73 | 300982 | 19841 | 5.70% |
| 2025-12-10 | 6.62 | 6.73 | 0.15 | 2.28% | 6.58 | 6.75 | 384521 | 25738 | 7.29% |
| 2025-12-09 | 6.62 | 6.58 | -0.06 | -0.90% | 6.46 | 6.64 | 203417 | 13359 | 3.85% |
| 2025-12-08 | 6.59 | 6.64 | 0.04 | 0.61% | 6.57 | 6.66 | 198017 | 13115 | 3.75% |
| 2025-12-05 | 6.41 | 6.60 | 0.19 | 2.96% | 6.36 | 6.60 | 271299 | 17696 | 5.14% |
| 2025-12-04 | 6.59 | 6.41 | -0.20 | -3.03% | 6.40 | 6.61 | 221039 | 14324 | 4.19% |
| 2025-12-03 | 6.63 | 6.61 | -0.06 | -0.90% | 6.56 | 6.70 | 176538 | 11678 | 3.34% |
| 2025-12-02 | 6.60 | 6.67 | 0.07 | 1.06% | 6.51 | 6.69 | 242068 | 16037 | 4.59% |
| 2025-12-01 | 6.50 | 6.60 | 0.10 | 1.54% | 6.47 | 6.70 | 268638 | 17759 | 5.09% |
| 2025-11-28 | 6.36 | 6.50 | 0.14 | 2.20% | 6.28 | 6.50 | 211660 | 13567 | 4.01% |
| 2025-11-27 | 6.40 | 6.36 | -0.06 | -0.93% | 6.31 | 6.46 | 160676 | 10233 | 3.04% |
| 2025-11-26 | 6.48 | 6.42 | -0.06 | -0.93% | 6.40 | 6.59 | 235020 | 15270 | 4.45% |
| 2025-11-25 | 6.47 | 6.48 | 0.00 | 0.00% | 6.39 | 6.52 | 242696 | 15655 | 4.60% |
| 2025-11-24 | 6.39 | 6.48 | 0.02 | 0.31% | 6.36 | 6.59 | 462694 | 30027 | 8.77% |
| 2025-11-21 | 6.59 | 6.46 | -0.12 | -1.82% | 6.46 | 6.85 | 686491 | 45842 | 13.01% |
| 2025-11-20 | 6.62 | 6.58 | -0.05 | -0.75% | 6.48 | 6.64 | 201671 | 13237 | 3.82% |
| 2025-11-19 | 6.65 | 6.63 | -0.04 | -0.60% | 6.52 | 6.67 | 183092 | 12083 | 3.47% |
| 2025-11-18 | 6.65 | 6.67 | 0.01 | 0.15% | 6.57 | 6.71 | 223815 | 14851 | 4.24% |
| 2025-11-17 | 6.65 | 6.66 | 0.07 | 1.06% | 6.59 | 6.68 | 184453 | 12259 | 3.49% |
| 2025-11-14 | 6.62 | 6.59 | -0.02 | -0.30% | 6.58 | 6.70 | 155345 | 10306 | 2.94% |
| 2025-11-13 | 6.59 | 6.61 | 0.03 | 0.46% | 6.53 | 6.62 | 189393 | 12474 | 3.59% |
| 2025-11-12 | 6.62 | 6.58 | -0.03 | -0.45% | 6.56 | 6.65 | 173149 | 11408 | 3.28% |
| 2025-11-11 | 6.57 | 6.61 | 0.03 | 0.46% | 6.53 | 6.63 | 186128 | 12285 | 3.53% |
| 2025-11-10 | 6.58 | 6.58 | 0.01 | 0.15% | 6.53 | 6.62 | 173422 | 11410 | 3.29% |
| 2025-11-07 | 6.56 | 6.57 | 0.03 | 0.46% | 6.53 | 6.63 | 194669 | 12828 | 3.69% |
| 2025-11-06 | 6.51 | 6.54 | 0.00 | 0.00% | 6.50 | 6.56 | 182520 | 11917 | 3.46% |
| 2025-11-05 | 6.44 | 6.54 | 0.07 | 1.08% | 6.41 | 6.57 | 246768 | 16089 | 4.68% |
| 2025-11-04 | 6.43 | 6.47 | 0.04 | 0.62% | 6.39 | 6.48 | 195176 | 12576 | 3.70% |
| 2025-11-03 | 6.36 | 6.43 | 0.07 | 1.10% | 6.35 | 6.44 | 190571 | 12207 | 3.61% |
| 2025-10-31 | 6.32 | 6.36 | 0.03 | 0.47% | 6.30 | 6.39 | 155276 | 9848 | 2.94% |
| 2025-10-30 | 6.34 | 6.33 | -0.02 | -0.31% | 6.29 | 6.39 | 173965 | 11017 | 3.30% |
| 2025-10-29 | 6.39 | 6.35 | -0.04 | -0.63% | 6.29 | 6.40 | 141803 | 8981 | 2.69% |
| 2025-10-28 | 6.37 | 6.39 | 0.02 | 0.31% | 6.34 | 6.41 | 119072 | 7602 | 2.26% |
| 2025-10-27 | 6.35 | 6.37 | 0.00 | 0.00% | 6.30 | 6.42 | 194560 | 12365 | 3.69% |
| 2025-10-24 | 6.40 | 6.37 | -0.04 | -0.62% | 6.36 | 6.44 | 181207 | 11583 | 3.43% |
| 2025-10-23 | 6.33 | 6.41 | 0.07 | 1.10% | 6.31 | 6.41 | 175446 | 11181 | 3.32% |
| 2025-10-22 | 6.33 | 6.34 | -0.02 | -0.31% | 6.31 | 6.39 | 168225 | 10696 | 3.19% |
| 2025-10-21 | 6.31 | 6.36 | 0.03 | 0.47% | 6.27 | 6.37 | 170519 | 10786 | 3.23% |
| 2025-10-20 | 6.33 | 6.33 | -0.01 | -0.16% | 6.27 | 6.36 | 186505 | 11764 | 3.53% |
| 2025-10-17 | 6.38 | 6.34 | -0.05 | -0.78% | 6.31 | 6.44 | 221646 | 14152 | 4.20% |
| 2025-10-16 | 6.45 | 6.39 | -0.03 | -0.47% | 6.37 | 6.47 | 221472 | 14208 | 4.20% |
| 2025-10-15 | 6.49 | 6.42 | -0.14 | -2.13% | 6.36 | 6.49 | 322214 | 20656 | 6.10% |
| 2025-10-14 | 6.31 | 6.56 | 0.13 | 2.02% | 6.31 | 6.62 | 496039 | 32050 | 9.40% |
| 2025-10-13 | 6.52 | 6.43 | 0.09 | 1.42% | 6.40 | 6.68 | 502114 | 32750 | 9.51% |
| 2025-10-10 | 6.24 | 6.34 | 0.09 | 1.44% | 6.22 | 6.34 | 172420 | 10880 | 3.27% |
| 2025-10-09 | 6.20 | 6.25 | 0.08 | 1.30% | 6.16 | 6.25 | 92297 | 5729 | 1.75% |
| 2025-09-30 | 6.18 | 6.17 | -0.01 | -0.16% | 6.14 | 6.20 | 78310 | 4834 | 1.48% |
| 2025-09-29 | 6.19 | 6.18 | -0.02 | -0.32% | 6.07 | 6.19 | 116099 | 7125 | 2.20% |
| 2025-09-26 | 6.18 | 6.20 | 0.03 | 0.49% | 6.16 | 6.28 | 106163 | 6601 | 2.01% |
| 2025-09-25 | 6.23 | 6.17 | -0.06 | -0.96% | 6.15 | 6.24 | 83233 | 5151 | 1.58% |
| 2025-09-24 | 6.17 | 6.23 | 0.04 | 0.65% | 6.16 | 6.23 | 95250 | 5916 | 1.80% |
| 2025-09-23 | 6.22 | 6.19 | -0.04 | -0.64% | 6.09 | 6.22 | 138334 | 8501 | 2.62% |
| 2025-09-22 | 6.30 | 6.23 | -0.05 | -0.80% | 6.18 | 6.31 | 114590 | 7137 | 2.17% |
| 2025-09-19 | 6.32 | 6.28 | -0.06 | -0.95% | 6.26 | 6.35 | 105348 | 6628 | 2.00% |
| 2025-09-18 | 6.41 | 6.34 | -0.08 | -1.25% | 6.30 | 6.42 | 173430 | 11044 | 3.29% |
| 2025-09-17 | 6.45 | 6.42 | -0.04 | -0.62% | 6.39 | 6.47 | 141797 | 9089 | 2.69% |
| 2025-09-16 | 6.51 | 6.46 | -0.07 | -1.07% | 6.39 | 6.51 | 193922 | 12478 | 3.67% |
| 2025-09-15 | 6.49 | 6.53 | 0.04 | 0.62% | 6.46 | 6.58 | 173754 | 11338 | 3.29% |
| 2025-09-12 | 6.45 | 6.49 | 0.02 | 0.31% | 6.43 | 6.54 | 230092 | 14934 | 4.36% |
| 2025-09-11 | 6.44 | 6.47 | 0.05 | 0.78% | 6.39 | 6.47 | 164237 | 10568 | 3.11% |
| 2025-09-10 | 6.40 | 6.42 | 0.00 | 0.00% | 6.38 | 6.45 | 98476 | 6314 | 1.87% |
| 2025-09-09 | 6.50 | 6.42 | -0.06 | -0.93% | 6.38 | 6.50 | 128827 | 8280 | 2.44% |
| 2025-09-08 | 6.40 | 6.48 | 0.07 | 1.09% | 6.38 | 6.49 | 189235 | 12211 | 3.59% |