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 | 6.25 | 6.32 | 0.06 | 0.96% | 6.21 | 6.33 | 569519 | 35795 | 0.64% |
| 2025-12-15 | 6.30 | 6.26 | -0.06 | -0.95% | 6.17 | 6.32 | 742492 | 46344 | 0.84% |
| 2025-12-12 | 6.33 | 6.32 | 0.01 | 0.16% | 6.23 | 6.39 | 1332041 | 84201 | 1.51% |
| 2025-12-11 | 6.37 | 6.31 | -0.05 | -0.79% | 6.28 | 6.39 | 602373 | 38087 | 0.68% |
| 2025-12-10 | 6.45 | 6.36 | -0.10 | -1.55% | 6.33 | 6.50 | 495708 | 31663 | 0.56% |
| 2025-12-09 | 6.50 | 6.46 | -0.04 | -0.62% | 6.44 | 6.54 | 507875 | 32881 | 0.57% |
| 2025-12-08 | 6.55 | 6.50 | -0.03 | -0.46% | 6.50 | 6.56 | 507419 | 33101 | 0.57% |
| 2025-12-05 | 6.63 | 6.53 | -0.10 | -1.51% | 6.50 | 6.69 | 528649 | 34732 | 0.60% |
| 2025-12-04 | 6.66 | 6.63 | -0.02 | -0.30% | 6.60 | 6.69 | 292133 | 19413 | 0.33% |
| 2025-12-03 | 6.70 | 6.65 | -0.07 | -1.04% | 6.62 | 6.78 | 468040 | 31408 | 0.53% |
| 2025-12-02 | 6.61 | 6.72 | 0.08 | 1.20% | 6.61 | 6.76 | 538370 | 36050 | 0.61% |
| 2025-12-01 | 6.53 | 6.64 | 0.14 | 2.15% | 6.50 | 6.66 | 639183 | 42213 | 0.72% |
| 2025-11-28 | 6.54 | 6.50 | -0.06 | -0.91% | 6.48 | 6.55 | 320786 | 20874 | 0.36% |
| 2025-11-27 | 6.52 | 6.56 | 0.03 | 0.46% | 6.47 | 6.58 | 401523 | 26200 | 0.45% |
| 2025-11-26 | 6.53 | 6.53 | 0.01 | 0.15% | 6.49 | 6.59 | 355302 | 23239 | 0.40% |
| 2025-11-25 | 6.48 | 6.52 | 0.03 | 0.46% | 6.45 | 6.55 | 398873 | 25963 | 0.45% |
| 2025-11-24 | 6.55 | 6.49 | -0.05 | -0.76% | 6.44 | 6.60 | 598239 | 38875 | 0.68% |
| 2025-11-21 | 6.72 | 6.54 | -0.22 | -3.25% | 6.52 | 6.79 | 637014 | 42234 | 0.72% |
| 2025-11-20 | 6.73 | 6.76 | 0.04 | 0.60% | 6.69 | 6.89 | 488249 | 33182 | 0.55% |
| 2025-11-19 | 6.67 | 6.72 | 0.04 | 0.60% | 6.66 | 6.79 | 379512 | 25569 | 0.43% |
| 2025-11-18 | 6.84 | 6.68 | -0.16 | -2.34% | 6.66 | 6.87 | 547799 | 36883 | 0.62% |
| 2025-11-17 | 6.97 | 6.84 | -0.15 | -2.15% | 6.82 | 7.00 | 476819 | 32783 | 0.54% |
| 2025-11-14 | 6.99 | 6.99 | 0.00 | 0.00% | 6.98 | 7.11 | 339724 | 23922 | 0.38% |
| 2025-11-13 | 7.04 | 6.99 | -0.08 | -1.13% | 6.95 | 7.14 | 535504 | 37581 | 0.61% |
| 2025-11-12 | 7.01 | 7.07 | 0.09 | 1.29% | 6.98 | 7.20 | 786815 | 56023 | 0.89% |
| 2025-11-11 | 7.00 | 6.98 | -0.02 | -0.29% | 6.97 | 7.05 | 404990 | 28355 | 0.46% |
| 2025-11-10 | 6.98 | 7.00 | -0.01 | -0.14% | 6.94 | 7.08 | 633683 | 44420 | 0.72% |
| 2025-11-07 | 7.08 | 7.01 | -0.08 | -1.13% | 6.95 | 7.13 | 565984 | 39685 | 0.64% |
| 2025-11-06 | 7.09 | 7.09 | -0.01 | -0.14% | 7.00 | 7.13 | 558968 | 39442 | 0.63% |
| 2025-11-05 | 7.14 | 7.10 | -0.05 | -0.70% | 7.10 | 7.20 | 345322 | 24703 | 0.39% |
| 2025-11-04 | 7.12 | 7.15 | 0.01 | 0.14% | 7.11 | 7.22 | 411778 | 29471 | 0.47% |
| 2025-11-03 | 6.91 | 7.14 | 0.22 | 3.18% | 6.85 | 7.22 | 856530 | 60563 | 0.97% |
| 2025-10-31 | 6.91 | 6.92 | 0.04 | 0.58% | 6.80 | 6.98 | 492125 | 33892 | 0.56% |
| 2025-10-30 | 6.88 | 6.88 | 0.02 | 0.29% | 6.84 | 6.96 | 468441 | 32342 | 0.53% |
| 2025-10-29 | 6.90 | 6.86 | -0.10 | -1.44% | 6.71 | 6.97 | 930478 | 63668 | 1.05% |
| 2025-10-28 | 7.03 | 6.96 | -0.07 | -1.00% | 6.88 | 7.05 | 435581 | 30334 | 0.49% |
| 2025-10-27 | 6.90 | 7.03 | 0.10 | 1.44% | 6.84 | 7.06 | 651764 | 45485 | 0.74% |
| 2025-10-24 | 6.98 | 6.93 | -0.09 | -1.28% | 6.90 | 7.04 | 566074 | 39312 | 0.64% |
| 2025-10-23 | 7.07 | 7.02 | -0.07 | -0.99% | 6.95 | 7.13 | 614284 | 43126 | 0.70% |
| 2025-10-22 | 7.03 | 7.09 | 0.02 | 0.28% | 7.02 | 7.12 | 370929 | 26236 | 0.42% |
| 2025-10-21 | 7.14 | 7.07 | -0.08 | -1.12% | 7.02 | 7.18 | 622495 | 44094 | 0.70% |
| 2025-10-20 | 7.21 | 7.15 | -0.13 | -1.79% | 7.03 | 7.28 | 785106 | 56001 | 0.89% |
| 2025-10-17 | 7.28 | 7.28 | 0.00 | 0.00% | 7.22 | 7.42 | 596517 | 43541 | 0.67% |
| 2025-10-16 | 7.14 | 7.28 | 0.13 | 1.82% | 7.11 | 7.33 | 809733 | 58544 | 0.92% |
| 2025-10-15 | 7.15 | 7.15 | -0.01 | -0.14% | 7.09 | 7.23 | 902942 | 64642 | 1.02% |
| 2025-10-14 | 6.69 | 7.16 | 0.40 | 5.92% | 6.60 | 7.19 | 1643600 | 114405 | 1.86% |
| 2025-10-13 | 6.43 | 6.76 | 0.27 | 4.16% | 6.40 | 6.78 | 1336140 | 88737 | 1.51% |
| 2025-10-10 | 6.41 | 6.49 | 0.04 | 0.62% | 6.41 | 6.59 | 739272 | 48240 | 0.84% |
| 2025-10-09 | 6.58 | 6.45 | -0.14 | -2.12% | 6.39 | 6.58 | 655069 | 42060 | 0.74% |
| 2025-09-30 | 6.62 | 6.59 | -0.01 | -0.15% | 6.38 | 6.62 | 867761 | 56170 | 0.98% |
| 2025-09-29 | 6.46 | 6.60 | 0.14 | 2.17% | 6.40 | 6.63 | 994957 | 65395 | 1.13% |
| 2025-09-26 | 6.32 | 6.46 | 0.15 | 2.38% | 6.29 | 6.50 | 730178 | 46923 | 0.83% |
| 2025-09-25 | 6.52 | 6.31 | -0.23 | -3.52% | 6.31 | 6.54 | 787188 | 50204 | 0.89% |
| 2025-09-24 | 6.37 | 6.54 | 0.12 | 1.87% | 6.37 | 6.64 | 853410 | 55906 | 0.97% |
| 2025-09-23 | 6.26 | 6.42 | 0.15 | 2.39% | 6.17 | 6.44 | 881360 | 55917 | 1.00% |
| 2025-09-22 | 6.25 | 6.27 | 0.01 | 0.16% | 6.20 | 6.28 | 369701 | 23069 | 0.42% |
| 2025-09-19 | 6.36 | 6.26 | -0.09 | -1.42% | 6.21 | 6.38 | 492536 | 30880 | 0.56% |
| 2025-09-18 | 6.47 | 6.35 | -0.10 | -1.55% | 6.35 | 6.54 | 829075 | 53410 | 0.94% |
| 2025-09-17 | 6.38 | 6.45 | 0.05 | 0.78% | 6.36 | 6.48 | 692153 | 44470 | 0.78% |
| 2025-09-16 | 6.37 | 6.40 | 0.03 | 0.47% | 6.28 | 6.50 | 1039078 | 66445 | 1.18% |
| 2025-09-15 | 6.45 | 6.37 | -0.11 | -1.70% | 6.35 | 6.48 | 612960 | 39204 | 0.69% |
| 2025-09-12 | 6.60 | 6.48 | -0.14 | -2.11% | 6.46 | 6.64 | 562918 | 36739 | 0.64% |
| 2025-09-11 | 6.63 | 6.62 | -0.04 | -0.60% | 6.59 | 6.77 | 792225 | 52729 | 0.90% |
| 2025-09-10 | 6.51 | 6.66 | 0.12 | 1.83% | 6.47 | 6.68 | 1060912 | 70215 | 1.20% |
| 2025-09-09 | 6.55 | 6.54 | -0.01 | -0.15% | 6.42 | 6.57 | 632318 | 40984 | 0.72% |
| 2025-09-08 | 6.45 | 6.55 | 0.08 | 1.24% | 6.42 | 6.60 | 836827 | 54754 | 0.95% |