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 | 6.82 | 6.59 | -0.23 | -3.37% | 6.42 | 6.82 | 651096 | 42668 | 5.99% |
| 2025-12-15 | 6.70 | 6.82 | 0.15 | 2.25% | 6.57 | 6.98 | 905088 | 61655 | 8.32% |
| 2025-12-12 | 6.35 | 6.67 | 0.28 | 4.38% | 6.32 | 6.79 | 808875 | 53390 | 7.44% |
| 2025-12-11 | 6.27 | 6.39 | 0.14 | 2.24% | 6.25 | 6.48 | 514882 | 32959 | 4.73% |
| 2025-12-10 | 6.25 | 6.25 | -0.03 | -0.48% | 6.19 | 6.31 | 144980 | 9038 | 1.33% |
| 2025-12-09 | 6.34 | 6.28 | -0.07 | -1.10% | 6.27 | 6.38 | 194694 | 12285 | 1.79% |
| 2025-12-08 | 6.29 | 6.35 | 0.05 | 0.79% | 6.26 | 6.48 | 317900 | 20273 | 2.92% |
| 2025-12-05 | 6.06 | 6.30 | 0.24 | 3.96% | 6.04 | 6.32 | 401987 | 25005 | 3.70% |
| 2025-12-04 | 6.02 | 6.06 | 0.05 | 0.83% | 5.98 | 6.12 | 204317 | 12367 | 1.88% |
| 2025-12-03 | 6.09 | 6.01 | -0.08 | -1.31% | 6.00 | 6.11 | 153900 | 9292 | 1.41% |
| 2025-12-02 | 6.12 | 6.09 | -0.03 | -0.49% | 5.99 | 6.13 | 188133 | 11392 | 1.73% |
| 2025-12-01 | 6.09 | 6.12 | 0.04 | 0.66% | 6.08 | 6.14 | 172997 | 10568 | 1.59% |
| 2025-11-28 | 6.01 | 6.08 | 0.07 | 1.16% | 5.97 | 6.10 | 164800 | 9951 | 1.52% |
| 2025-11-27 | 6.01 | 6.01 | -0.02 | -0.33% | 6.00 | 6.10 | 143669 | 8683 | 1.32% |
| 2025-11-26 | 6.12 | 6.03 | -0.10 | -1.63% | 6.00 | 6.14 | 199409 | 12099 | 1.83% |
| 2025-11-25 | 6.09 | 6.13 | 0.04 | 0.66% | 6.06 | 6.18 | 201434 | 12344 | 1.85% |
| 2025-11-24 | 5.98 | 6.09 | 0.12 | 2.01% | 5.93 | 6.11 | 222488 | 13434 | 2.05% |
| 2025-11-21 | 6.25 | 5.97 | -0.35 | -5.54% | 5.95 | 6.27 | 379505 | 23004 | 3.49% |
| 2025-11-20 | 6.47 | 6.32 | -0.15 | -2.32% | 6.30 | 6.52 | 263557 | 16774 | 2.42% |
| 2025-11-19 | 6.62 | 6.47 | -0.18 | -2.71% | 6.45 | 6.68 | 313502 | 20444 | 2.88% |
| 2025-11-18 | 6.94 | 6.65 | -0.31 | -4.45% | 6.61 | 6.94 | 407287 | 27350 | 3.74% |
| 2025-11-17 | 6.94 | 6.96 | -0.02 | -0.29% | 6.82 | 7.00 | 297771 | 20553 | 2.74% |
| 2025-11-14 | 7.08 | 6.98 | -0.16 | -2.24% | 6.98 | 7.14 | 296081 | 20878 | 2.72% |
| 2025-11-13 | 7.10 | 7.14 | 0.06 | 0.85% | 7.04 | 7.15 | 326798 | 23218 | 3.00% |
| 2025-11-12 | 7.28 | 7.08 | -0.26 | -3.54% | 6.98 | 7.30 | 485042 | 34427 | 4.46% |
| 2025-11-11 | 7.35 | 7.34 | -0.04 | -0.54% | 7.27 | 7.44 | 461665 | 33949 | 4.24% |
| 2025-11-10 | 7.28 | 7.38 | 0.10 | 1.37% | 7.22 | 7.42 | 588068 | 42988 | 5.41% |
| 2025-11-07 | 7.33 | 7.28 | -0.02 | -0.27% | 7.26 | 7.58 | 697139 | 51492 | 6.41% |
| 2025-11-06 | 7.42 | 7.30 | -0.12 | -1.62% | 7.28 | 7.58 | 926116 | 68550 | 8.51% |
| 2025-11-05 | 7.04 | 7.42 | 0.28 | 3.92% | 7.01 | 7.46 | 1110280 | 81568 | 10.21% |
| 2025-11-04 | 7.05 | 7.14 | 0.05 | 0.71% | 7.04 | 7.24 | 548812 | 39182 | 5.05% |
| 2025-11-03 | 6.92 | 7.09 | 0.24 | 3.50% | 6.92 | 7.10 | 609498 | 42873 | 5.60% |
| 2025-10-31 | 6.93 | 6.85 | -0.08 | -1.15% | 6.84 | 6.98 | 360518 | 24812 | 3.31% |
| 2025-10-30 | 6.88 | 6.93 | -0.06 | -0.86% | 6.76 | 7.13 | 569947 | 39294 | 5.24% |
| 2025-10-29 | 6.97 | 6.99 | -0.05 | -0.71% | 6.93 | 7.10 | 470136 | 32956 | 4.32% |
| 2025-10-28 | 7.05 | 7.04 | -0.06 | -0.85% | 6.99 | 7.26 | 638758 | 45397 | 5.87% |
| 2025-10-27 | 6.92 | 7.10 | 0.28 | 4.11% | 6.86 | 7.12 | 675690 | 47436 | 6.21% |
| 2025-10-24 | 6.85 | 6.82 | -0.09 | -1.30% | 6.74 | 6.90 | 505361 | 34415 | 4.65% |
| 2025-10-23 | 6.70 | 6.91 | 0.11 | 1.62% | 6.50 | 6.99 | 777613 | 52638 | 7.15% |
| 2025-10-22 | 6.69 | 6.80 | 0.08 | 1.19% | 6.61 | 6.91 | 582870 | 39509 | 5.36% |
| 2025-10-21 | 6.68 | 6.72 | 0.01 | 0.15% | 6.62 | 6.75 | 384720 | 25822 | 3.54% |
| 2025-10-20 | 6.65 | 6.71 | 0.15 | 2.29% | 6.57 | 6.76 | 455330 | 30402 | 4.19% |
| 2025-10-17 | 6.94 | 6.56 | -0.47 | -6.69% | 6.56 | 7.00 | 725071 | 48873 | 6.67% |
| 2025-10-16 | 7.40 | 7.03 | -0.44 | -5.89% | 6.98 | 7.45 | 859557 | 60997 | 7.90% |
| 2025-10-15 | 7.35 | 7.47 | 0.01 | 0.13% | 7.25 | 7.63 | 800058 | 59233 | 7.36% |
| 2025-10-14 | 7.99 | 7.46 | -0.54 | -6.75% | 7.41 | 7.99 | 1304948 | 100647 | 12.00% |
| 2025-10-13 | 7.34 | 8.00 | 0.14 | 1.78% | 7.27 | 8.09 | 1487507 | 115241 | 13.68% |
| 2025-10-10 | 7.51 | 7.86 | 0.12 | 1.55% | 7.30 | 8.22 | 1771626 | 137795 | 16.29% |
| 2025-10-09 | 7.56 | 7.74 | 0.53 | 7.35% | 7.50 | 7.89 | 1987354 | 152613 | 18.27% |
| 2025-09-30 | 6.68 | 7.21 | 0.48 | 7.13% | 6.59 | 7.40 | 1890863 | 134971 | 17.38% |
| 2025-09-29 | 6.80 | 6.73 | -0.21 | -3.03% | 6.62 | 6.88 | 719104 | 48354 | 6.61% |
| 2025-09-26 | 6.61 | 6.94 | 0.21 | 3.12% | 6.56 | 7.19 | 1248551 | 87176 | 11.48% |
| 2025-09-25 | 6.63 | 6.73 | 0.26 | 4.02% | 6.62 | 6.96 | 1021004 | 69310 | 9.39% |
| 2025-09-24 | 6.50 | 6.47 | -0.05 | -0.77% | 6.41 | 6.55 | 259398 | 16778 | 2.38% |
| 2025-09-23 | 6.34 | 6.52 | 0.12 | 1.88% | 6.24 | 6.52 | 354122 | 22632 | 3.26% |
| 2025-09-22 | 6.29 | 6.40 | 0.10 | 1.59% | 6.23 | 6.42 | 192025 | 12107 | 1.77% |
| 2025-09-19 | 6.35 | 6.30 | -0.06 | -0.94% | 6.26 | 6.41 | 164728 | 10411 | 1.51% |
| 2025-09-18 | 6.50 | 6.36 | -0.15 | -2.30% | 6.30 | 6.51 | 297098 | 19057 | 2.73% |
| 2025-09-17 | 6.56 | 6.51 | -0.04 | -0.61% | 6.49 | 6.63 | 238679 | 15599 | 2.19% |
| 2025-09-16 | 6.44 | 6.55 | 0.06 | 0.92% | 6.41 | 6.55 | 324622 | 21093 | 2.98% |
| 2025-09-15 | 6.44 | 6.49 | 0.02 | 0.31% | 6.35 | 6.56 | 341986 | 22036 | 3.14% |
| 2025-09-12 | 6.51 | 6.47 | -0.04 | -0.61% | 6.45 | 6.54 | 177960 | 11551 | 1.64% |
| 2025-09-11 | 6.44 | 6.51 | 0.06 | 0.93% | 6.33 | 6.51 | 179146 | 11525 | 1.65% |
| 2025-09-10 | 6.46 | 6.45 | -0.04 | -0.62% | 6.41 | 6.51 | 145418 | 9379 | 1.34% |
| 2025-09-09 | 6.57 | 6.49 | -0.12 | -1.82% | 6.46 | 6.59 | 211749 | 13787 | 1.95% |
| 2025-09-08 | 6.46 | 6.61 | 0.15 | 2.32% | 6.44 | 6.62 | 325632 | 21340 | 2.99% |