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 | 6.60 | 6.56 | -0.05 | -0.76% | 6.48 | 6.64 | 824799 | 54034 | 1.64% |
| 2025-12-15 | 6.60 | 6.61 | -0.07 | -1.05% | 6.54 | 6.71 | 732909 | 48648 | 1.45% |
| 2025-12-12 | 6.60 | 6.68 | 0.22 | 3.41% | 6.60 | 6.76 | 1470392 | 98419 | 2.92% |
| 2025-12-11 | 6.61 | 6.46 | -0.08 | -1.22% | 6.46 | 6.65 | 778140 | 51040 | 1.54% |
| 2025-12-10 | 6.57 | 6.54 | 0.02 | 0.31% | 6.50 | 6.60 | 691850 | 45315 | 1.37% |
| 2025-12-09 | 6.72 | 6.52 | -0.23 | -3.41% | 6.47 | 6.72 | 1014935 | 66519 | 2.01% |
| 2025-12-08 | 6.76 | 6.75 | -0.03 | -0.44% | 6.62 | 6.79 | 999209 | 66905 | 1.98% |
| 2025-12-05 | 6.45 | 6.78 | 0.31 | 4.79% | 6.44 | 6.80 | 1488484 | 99425 | 2.95% |
| 2025-12-04 | 6.58 | 6.47 | -0.08 | -1.22% | 6.45 | 6.63 | 667378 | 43575 | 1.32% |
| 2025-12-03 | 6.50 | 6.55 | 0.04 | 0.61% | 6.45 | 6.63 | 715580 | 46837 | 1.42% |
| 2025-12-02 | 6.50 | 6.51 | -0.02 | -0.31% | 6.39 | 6.53 | 586761 | 37915 | 1.16% |
| 2025-12-01 | 6.46 | 6.53 | 0.19 | 3.00% | 6.46 | 6.65 | 1145073 | 75059 | 2.27% |
| 2025-11-28 | 6.25 | 6.34 | 0.12 | 1.93% | 6.17 | 6.36 | 668834 | 42109 | 1.33% |
| 2025-11-27 | 6.28 | 6.22 | 0.01 | 0.16% | 6.22 | 6.40 | 616678 | 38859 | 1.22% |
| 2025-11-26 | 6.28 | 6.21 | -0.07 | -1.11% | 6.20 | 6.35 | 525574 | 32931 | 1.04% |
| 2025-11-25 | 6.23 | 6.28 | 0.11 | 1.78% | 6.23 | 6.35 | 662036 | 41641 | 1.31% |
| 2025-11-24 | 6.22 | 6.17 | -0.01 | -0.16% | 6.09 | 6.26 | 708905 | 43714 | 1.41% |
| 2025-11-21 | 6.54 | 6.18 | -0.47 | -7.07% | 6.16 | 6.55 | 1675251 | 105847 | 3.32% |
| 2025-11-20 | 6.47 | 6.65 | 0.17 | 2.62% | 6.45 | 6.86 | 1680916 | 112756 | 3.33% |
| 2025-11-19 | 6.39 | 6.48 | 0.12 | 1.89% | 6.35 | 6.54 | 803160 | 51672 | 1.59% |
| 2025-11-18 | 6.60 | 6.36 | -0.28 | -4.22% | 6.32 | 6.62 | 1185805 | 76283 | 2.35% |
| 2025-11-17 | 6.76 | 6.64 | -0.15 | -2.21% | 6.62 | 6.76 | 886134 | 59096 | 1.76% |
| 2025-11-14 | 6.80 | 6.79 | -0.08 | -1.16% | 6.72 | 6.90 | 833085 | 56841 | 1.65% |
| 2025-11-13 | 6.80 | 6.87 | 0.14 | 2.08% | 6.75 | 6.94 | 1437998 | 98559 | 2.85% |
| 2025-11-12 | 6.66 | 6.73 | 0.05 | 0.75% | 6.60 | 6.82 | 1016835 | 68206 | 2.02% |
| 2025-11-11 | 6.71 | 6.68 | 0.01 | 0.15% | 6.58 | 6.83 | 852503 | 56933 | 1.69% |
| 2025-11-10 | 6.69 | 6.70 | 0.06 | 0.90% | 6.65 | 6.88 | 917171 | 61815 | 1.82% |
| 2025-11-07 | 6.64 | 6.64 | -0.05 | -0.75% | 6.58 | 6.67 | 686912 | 45533 | 1.36% |
| 2025-11-06 | 6.46 | 6.69 | 0.22 | 3.40% | 6.46 | 6.75 | 1103076 | 73094 | 2.19% |
| 2025-11-05 | 6.38 | 6.47 | 0.02 | 0.31% | 6.33 | 6.51 | 627215 | 40278 | 1.24% |
| 2025-11-04 | 6.63 | 6.45 | -0.18 | -2.71% | 6.41 | 6.70 | 879834 | 57405 | 1.75% |
| 2025-11-03 | 6.74 | 6.63 | -0.11 | -1.63% | 6.42 | 6.74 | 1135196 | 74339 | 2.25% |
| 2025-10-31 | 6.84 | 6.74 | -0.11 | -1.61% | 6.73 | 6.91 | 893155 | 60645 | 1.77% |
| 2025-10-30 | 6.80 | 6.85 | -0.02 | -0.29% | 6.79 | 6.94 | 1181520 | 81014 | 2.34% |
| 2025-10-29 | 6.55 | 6.87 | 0.34 | 5.21% | 6.55 | 6.89 | 1479339 | 100051 | 2.93% |
| 2025-10-28 | 6.66 | 6.53 | -0.16 | -2.39% | 6.51 | 6.67 | 989470 | 65139 | 1.96% |
| 2025-10-27 | 6.76 | 6.69 | -0.09 | -1.33% | 6.65 | 6.84 | 1303882 | 87576 | 2.59% |
| 2025-10-24 | 6.82 | 6.78 | -0.02 | -0.29% | 6.69 | 6.88 | 878643 | 59431 | 1.74% |
| 2025-10-23 | 6.63 | 6.80 | 0.16 | 2.41% | 6.56 | 6.80 | 851054 | 56991 | 1.69% |
| 2025-10-22 | 6.60 | 6.64 | -0.09 | -1.34% | 6.50 | 6.72 | 885640 | 58590 | 1.76% |
| 2025-10-21 | 6.63 | 6.73 | 0.15 | 2.28% | 6.56 | 6.82 | 1132564 | 76125 | 2.25% |
| 2025-10-20 | 6.65 | 6.58 | -0.06 | -0.90% | 6.53 | 6.67 | 985273 | 64953 | 1.95% |
| 2025-10-17 | 6.82 | 6.64 | -0.12 | -1.78% | 6.60 | 6.91 | 1393558 | 93907 | 2.76% |
| 2025-10-16 | 6.90 | 6.76 | -0.16 | -2.31% | 6.72 | 6.97 | 1324236 | 90563 | 2.63% |
| 2025-10-15 | 6.93 | 6.92 | -0.01 | -0.14% | 6.79 | 7.03 | 1674647 | 115544 | 3.32% |
| 2025-10-14 | 7.30 | 6.93 | -0.19 | -2.67% | 6.88 | 7.36 | 2704919 | 192562 | 5.37% |
| 2025-10-13 | 6.71 | 7.12 | 0.25 | 3.64% | 6.66 | 7.19 | 2973498 | 208526 | 5.90% |
| 2025-10-10 | 6.76 | 6.87 | 0.05 | 0.73% | 6.67 | 6.98 | 2310460 | 157831 | 4.58% |
| 2025-10-09 | 6.75 | 6.82 | 0.39 | 6.07% | 6.60 | 6.83 | 3050678 | 205211 | 6.05% |
| 2025-09-30 | 6.20 | 6.43 | 0.23 | 3.71% | 6.20 | 6.65 | 2570267 | 165579 | 5.10% |
| 2025-09-29 | 5.99 | 6.20 | 0.25 | 4.20% | 5.95 | 6.23 | 1539315 | 93998 | 3.05% |
| 2025-09-26 | 5.92 | 5.95 | 0.00 | 0.00% | 5.91 | 6.08 | 803759 | 48289 | 1.59% |
| 2025-09-25 | 5.98 | 5.95 | 0.02 | 0.34% | 5.93 | 6.08 | 865496 | 51896 | 1.72% |
| 2025-09-24 | 5.82 | 5.93 | 0.08 | 1.37% | 5.81 | 5.94 | 634199 | 37315 | 1.26% |
| 2025-09-23 | 5.96 | 5.85 | -0.12 | -2.01% | 5.77 | 6.00 | 954453 | 55863 | 1.89% |
| 2025-09-22 | 6.01 | 5.97 | -0.04 | -0.67% | 5.89 | 6.04 | 801884 | 47626 | 1.59% |
| 2025-09-19 | 5.99 | 6.01 | 0.01 | 0.17% | 5.97 | 6.04 | 752715 | 45237 | 1.49% |
| 2025-09-18 | 6.17 | 6.00 | -0.25 | -4.00% | 5.94 | 6.17 | 1672844 | 101658 | 3.32% |
| 2025-09-17 | 6.21 | 6.25 | 0.03 | 0.48% | 6.14 | 6.27 | 1077522 | 66705 | 2.14% |
| 2025-09-16 | 6.39 | 6.22 | -0.11 | -1.74% | 6.09 | 6.43 | 1627452 | 100900 | 3.23% |
| 2025-09-15 | 6.44 | 6.33 | -0.08 | -1.25% | 6.32 | 6.47 | 1454159 | 92930 | 2.89% |
| 2025-09-12 | 6.27 | 6.41 | 0.18 | 2.89% | 6.24 | 6.51 | 2321645 | 148078 | 4.61% |
| 2025-09-11 | 6.09 | 6.23 | 0.10 | 1.63% | 6.08 | 6.25 | 1227578 | 75891 | 2.44% |
| 2025-09-10 | 6.13 | 6.13 | -0.06 | -0.97% | 6.05 | 6.19 | 1069958 | 65475 | 2.12% |
| 2025-09-09 | 6.17 | 6.19 | 0.04 | 0.65% | 6.10 | 6.28 | 1594178 | 98783 | 3.16% |
| 2025-09-08 | 6.06 | 6.15 | 0.12 | 1.99% | 6.00 | 6.22 | 1385614 | 85081 | 2.75% |