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 | 6.30 | 6.16 | -0.11 | -1.75% | 6.14 | 6.30 | 69599 | 4306 | 0.67% |
| 2025-12-15 | 6.35 | 6.27 | -0.16 | -2.49% | 6.26 | 6.38 | 88380 | 5580 | 0.85% |
| 2025-12-12 | 6.48 | 6.43 | -0.02 | -0.31% | 6.42 | 6.50 | 49405 | 3180 | 0.47% |
| 2025-12-11 | 6.57 | 6.45 | -0.11 | -1.68% | 6.45 | 6.57 | 68466 | 4446 | 0.66% |
| 2025-12-10 | 6.51 | 6.56 | 0.02 | 0.31% | 6.50 | 6.57 | 59127 | 3866 | 0.57% |
| 2025-12-09 | 6.58 | 6.54 | -0.05 | -0.76% | 6.52 | 6.61 | 64020 | 4199 | 0.61% |
| 2025-12-08 | 6.64 | 6.59 | -0.04 | -0.60% | 6.57 | 6.64 | 77656 | 5125 | 0.74% |
| 2025-12-05 | 6.62 | 6.63 | 0.05 | 0.76% | 6.51 | 6.64 | 70961 | 4673 | 0.68% |
| 2025-12-04 | 6.63 | 6.58 | -0.05 | -0.75% | 6.55 | 6.65 | 68312 | 4505 | 0.65% |
| 2025-12-03 | 6.78 | 6.63 | -0.15 | -2.21% | 6.60 | 6.79 | 125691 | 8364 | 1.20% |
| 2025-12-02 | 6.88 | 6.78 | -0.22 | -3.14% | 6.76 | 6.92 | 205786 | 14021 | 1.97% |
| 2025-12-01 | 6.87 | 7.00 | 0.12 | 1.74% | 6.85 | 7.05 | 246222 | 17101 | 2.36% |
| 2025-11-28 | 6.90 | 6.88 | 0.00 | 0.00% | 6.83 | 6.96 | 114398 | 7872 | 1.09% |
| 2025-11-27 | 6.98 | 6.88 | -0.08 | -1.15% | 6.87 | 6.99 | 98391 | 6818 | 0.94% |
| 2025-11-26 | 6.95 | 6.96 | 0.02 | 0.29% | 6.88 | 6.99 | 115145 | 7972 | 1.10% |
| 2025-11-25 | 6.82 | 6.94 | 0.14 | 2.06% | 6.79 | 6.97 | 167663 | 11622 | 1.60% |
| 2025-11-24 | 6.69 | 6.80 | 0.15 | 2.26% | 6.64 | 6.83 | 121641 | 8200 | 1.16% |
| 2025-11-21 | 6.80 | 6.65 | -0.16 | -2.35% | 6.60 | 6.91 | 148285 | 9952 | 1.42% |
| 2025-11-20 | 6.83 | 6.81 | -0.05 | -0.73% | 6.80 | 6.93 | 84645 | 5801 | 0.81% |
| 2025-11-19 | 7.00 | 6.86 | -0.11 | -1.58% | 6.82 | 7.05 | 132748 | 9146 | 1.27% |
| 2025-11-18 | 6.96 | 6.97 | -0.01 | -0.14% | 6.92 | 7.01 | 112835 | 7868 | 1.08% |
| 2025-11-17 | 6.96 | 6.98 | 0.05 | 0.72% | 6.90 | 6.98 | 83488 | 5806 | 0.80% |
| 2025-11-14 | 6.86 | 6.93 | 0.03 | 0.43% | 6.86 | 7.00 | 126816 | 8828 | 1.21% |
| 2025-11-13 | 6.86 | 6.90 | 0.04 | 0.58% | 6.83 | 6.91 | 88142 | 6064 | 0.84% |
| 2025-11-12 | 6.89 | 6.86 | -0.03 | -0.44% | 6.84 | 6.91 | 80959 | 5558 | 0.77% |
| 2025-11-11 | 6.92 | 6.89 | -0.04 | -0.58% | 6.87 | 6.93 | 77291 | 5329 | 0.74% |
| 2025-11-10 | 6.89 | 6.93 | 0.05 | 0.73% | 6.84 | 6.96 | 101879 | 7027 | 0.98% |
| 2025-11-07 | 6.88 | 6.88 | -0.05 | -0.72% | 6.85 | 6.97 | 93859 | 6482 | 0.90% |
| 2025-11-06 | 7.00 | 6.93 | -0.12 | -1.70% | 6.90 | 7.05 | 145527 | 10082 | 1.39% |
| 2025-11-05 | 6.91 | 7.05 | 0.04 | 0.57% | 6.90 | 7.20 | 238237 | 16774 | 2.28% |
| 2025-11-04 | 6.97 | 7.01 | 0.02 | 0.29% | 6.92 | 7.11 | 167334 | 11706 | 1.60% |
| 2025-11-03 | 6.93 | 6.99 | 0.14 | 2.04% | 6.87 | 6.99 | 167373 | 11610 | 1.60% |
| 2025-10-31 | 6.76 | 6.85 | 0.11 | 1.63% | 6.75 | 6.88 | 158579 | 10823 | 1.52% |
| 2025-10-30 | 6.81 | 6.74 | -0.07 | -1.03% | 6.74 | 6.86 | 88456 | 6003 | 0.85% |
| 2025-10-29 | 6.82 | 6.81 | 0.01 | 0.15% | 6.74 | 6.82 | 93822 | 6354 | 0.90% |
| 2025-10-28 | 6.81 | 6.80 | 0.01 | 0.15% | 6.74 | 6.84 | 88824 | 6046 | 0.85% |
| 2025-10-27 | 6.88 | 6.79 | -0.08 | -1.16% | 6.75 | 6.89 | 130211 | 8845 | 1.25% |
| 2025-10-24 | 6.85 | 6.87 | -0.03 | -0.43% | 6.85 | 6.94 | 114887 | 7914 | 1.10% |
| 2025-10-23 | 6.86 | 6.90 | 0.05 | 0.73% | 6.85 | 7.00 | 163643 | 11315 | 1.57% |
| 2025-10-22 | 6.69 | 6.85 | 0.16 | 2.39% | 6.66 | 7.05 | 302651 | 20904 | 2.90% |
| 2025-10-21 | 6.62 | 6.69 | 0.10 | 1.52% | 6.60 | 6.70 | 113178 | 7545 | 1.08% |
| 2025-10-20 | 6.46 | 6.59 | 0.15 | 2.33% | 6.44 | 6.66 | 119094 | 7827 | 1.14% |
| 2025-10-17 | 6.60 | 6.44 | -0.16 | -2.42% | 6.43 | 6.62 | 108471 | 7078 | 1.04% |
| 2025-10-16 | 6.58 | 6.60 | 0.01 | 0.15% | 6.55 | 6.63 | 86326 | 5680 | 0.83% |
| 2025-10-15 | 6.57 | 6.59 | 0.04 | 0.61% | 6.51 | 6.59 | 66116 | 4333 | 0.63% |
| 2025-10-14 | 6.61 | 6.55 | -0.06 | -0.91% | 6.53 | 6.67 | 110277 | 7270 | 1.06% |
| 2025-10-13 | 6.57 | 6.61 | -0.18 | -2.65% | 6.50 | 6.63 | 136428 | 8967 | 1.31% |
| 2025-10-10 | 6.73 | 6.79 | 0.05 | 0.74% | 6.67 | 6.80 | 113603 | 7662 | 1.09% |
| 2025-10-09 | 6.76 | 6.74 | -0.02 | -0.30% | 6.66 | 6.79 | 118356 | 7934 | 1.13% |
| 2025-09-30 | 6.79 | 6.76 | 0.07 | 1.05% | 6.70 | 6.88 | 130965 | 8915 | 1.25% |
| 2025-09-29 | 6.70 | 6.69 | -0.04 | -0.59% | 6.64 | 6.76 | 87626 | 5862 | 0.84% |
| 2025-09-26 | 6.72 | 6.73 | 0.00 | 0.00% | 6.62 | 6.80 | 121958 | 8210 | 1.17% |
| 2025-09-25 | 6.68 | 6.73 | 0.00 | 0.00% | 6.65 | 6.78 | 109646 | 7378 | 1.05% |
| 2025-09-24 | 6.64 | 6.73 | 0.09 | 1.36% | 6.56 | 6.80 | 126777 | 8480 | 1.21% |
| 2025-09-23 | 6.75 | 6.64 | -0.11 | -1.63% | 6.47 | 6.76 | 155374 | 10231 | 1.49% |
| 2025-09-22 | 6.75 | 6.75 | -0.07 | -1.03% | 6.66 | 6.84 | 130543 | 8788 | 1.25% |
| 2025-09-19 | 6.71 | 6.82 | 0.13 | 1.94% | 6.65 | 6.82 | 113826 | 7644 | 1.09% |
| 2025-09-18 | 6.86 | 6.69 | -0.18 | -2.62% | 6.65 | 6.90 | 187713 | 12720 | 1.80% |
| 2025-09-17 | 6.90 | 6.87 | -0.04 | -0.58% | 6.84 | 6.90 | 97385 | 6685 | 0.93% |
| 2025-09-16 | 6.88 | 6.91 | 0.04 | 0.58% | 6.86 | 6.93 | 114805 | 7921 | 1.10% |
| 2025-09-15 | 6.92 | 6.87 | -0.07 | -1.01% | 6.84 | 6.93 | 98147 | 6751 | 0.94% |
| 2025-09-12 | 6.98 | 6.94 | -0.03 | -0.43% | 6.91 | 7.00 | 129440 | 8994 | 1.24% |
| 2025-09-11 | 6.98 | 6.97 | -0.02 | -0.29% | 6.84 | 6.98 | 151037 | 10430 | 1.45% |
| 2025-09-10 | 6.86 | 6.99 | 0.05 | 0.72% | 6.86 | 7.05 | 160624 | 11225 | 1.54% |
| 2025-09-09 | 7.10 | 6.94 | 0.06 | 0.87% | 6.89 | 7.15 | 229474 | 16035 | 2.20% |
| 2025-09-08 | 6.77 | 6.88 | 0.07 | 1.03% | 6.77 | 6.88 | 132815 | 9083 | 1.27% |