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 | 6.62 | 6.70 | 0.08 | 1.21% | 6.50 | 6.71 | 1601364 | 105811 | 0.21% |
| 2025-12-15 | 6.69 | 6.62 | -0.08 | -1.19% | 6.62 | 6.70 | 799026 | 53151 | 0.10% |
| 2025-12-12 | 6.73 | 6.70 | -0.09 | -1.33% | 6.64 | 6.75 | 1759882 | 117553 | 0.23% |
| 2025-12-11 | 6.81 | 6.79 | -0.01 | -0.15% | 6.72 | 6.82 | 1225938 | 82874 | 0.16% |
| 2025-12-10 | 6.82 | 6.80 | -0.02 | -0.29% | 6.77 | 6.86 | 755914 | 51453 | 0.10% |
| 2025-12-09 | 6.81 | 6.82 | 0.00 | 0.00% | 6.81 | 6.88 | 749575 | 51225 | 0.10% |
| 2025-12-08 | 6.87 | 6.82 | -0.05 | -0.73% | 6.81 | 6.93 | 884628 | 60773 | 0.11% |
| 2025-12-05 | 6.90 | 6.87 | -0.03 | -0.43% | 6.83 | 6.92 | 837620 | 57557 | 0.11% |
| 2025-12-04 | 6.93 | 6.90 | -0.04 | -0.58% | 6.88 | 6.97 | 710537 | 49204 | 0.09% |
| 2025-12-03 | 6.96 | 6.94 | -0.02 | -0.29% | 6.90 | 6.98 | 765086 | 53099 | 0.10% |
| 2025-12-02 | 6.90 | 6.96 | 0.08 | 1.16% | 6.87 | 6.98 | 1329759 | 92426 | 0.17% |
| 2025-12-01 | 6.85 | 6.88 | 0.02 | 0.29% | 6.82 | 6.89 | 813404 | 55803 | 0.10% |
| 2025-11-28 | 6.77 | 6.86 | 0.09 | 1.33% | 6.75 | 6.87 | 1218309 | 83137 | 0.16% |
| 2025-11-27 | 6.83 | 6.77 | -0.06 | -0.88% | 6.76 | 6.85 | 1030116 | 69939 | 0.13% |
| 2025-11-26 | 6.82 | 6.83 | 0.00 | 0.00% | 6.81 | 6.90 | 1294185 | 88778 | 0.17% |
| 2025-11-25 | 6.85 | 6.83 | -0.02 | -0.29% | 6.79 | 6.87 | 990073 | 67518 | 0.13% |
| 2025-11-24 | 6.82 | 6.85 | 0.06 | 0.88% | 6.78 | 6.88 | 1244012 | 85062 | 0.16% |
| 2025-11-21 | 6.83 | 6.79 | -0.05 | -0.73% | 6.77 | 6.85 | 1463886 | 99586 | 0.19% |
| 2025-11-20 | 6.81 | 6.84 | 0.04 | 0.59% | 6.80 | 6.90 | 1281514 | 87884 | 0.17% |
| 2025-11-19 | 6.76 | 6.80 | 0.05 | 0.74% | 6.75 | 6.83 | 787531 | 53543 | 0.10% |
| 2025-11-18 | 6.74 | 6.75 | -0.01 | -0.15% | 6.72 | 6.79 | 741937 | 50140 | 0.10% |
| 2025-11-17 | 6.80 | 6.76 | -0.06 | -0.88% | 6.74 | 6.81 | 735970 | 49765 | 0.09% |
| 2025-11-14 | 6.83 | 6.82 | -0.02 | -0.29% | 6.82 | 6.86 | 662421 | 45285 | 0.09% |
| 2025-11-13 | 6.90 | 6.84 | -0.06 | -0.87% | 6.79 | 6.90 | 1101184 | 75192 | 0.14% |
| 2025-11-12 | 6.89 | 6.90 | 0.02 | 0.29% | 6.86 | 6.95 | 1090106 | 75256 | 0.14% |
| 2025-11-11 | 6.88 | 6.88 | -0.01 | -0.15% | 6.84 | 6.90 | 660354 | 45380 | 0.09% |
| 2025-11-10 | 6.86 | 6.89 | 0.03 | 0.44% | 6.84 | 6.90 | 815761 | 56058 | 0.11% |
| 2025-11-07 | 6.76 | 6.86 | 0.10 | 1.48% | 6.75 | 6.87 | 1046918 | 71539 | 0.13% |
| 2025-11-06 | 6.74 | 6.76 | 0.02 | 0.30% | 6.72 | 6.78 | 820410 | 55461 | 0.11% |
| 2025-11-05 | 6.73 | 6.74 | -0.01 | -0.15% | 6.69 | 6.76 | 733782 | 49369 | 0.09% |
| 2025-11-04 | 6.73 | 6.75 | 0.01 | 0.15% | 6.69 | 6.78 | 963039 | 64969 | 0.12% |
| 2025-11-03 | 6.70 | 6.74 | 0.05 | 0.75% | 6.68 | 6.74 | 856685 | 57509 | 0.11% |
| 2025-10-31 | 6.86 | 6.69 | -0.15 | -2.19% | 6.69 | 6.86 | 1589560 | 106975 | 0.20% |
| 2025-10-30 | 6.86 | 6.84 | -0.01 | -0.15% | 6.83 | 6.91 | 1133805 | 77894 | 0.15% |
| 2025-10-29 | 6.88 | 6.85 | -0.03 | -0.44% | 6.83 | 6.89 | 843397 | 57754 | 0.11% |
| 2025-10-28 | 6.89 | 6.88 | -0.01 | -0.15% | 6.84 | 6.91 | 882416 | 60679 | 0.11% |
| 2025-10-27 | 6.87 | 6.89 | 0.02 | 0.29% | 6.84 | 6.91 | 1036122 | 71300 | 0.13% |
| 2025-10-24 | 6.90 | 6.87 | -0.03 | -0.43% | 6.86 | 6.92 | 835614 | 57538 | 0.11% |
| 2025-10-23 | 6.85 | 6.90 | 0.04 | 0.58% | 6.83 | 6.91 | 1192805 | 82025 | 0.15% |
| 2025-10-22 | 6.82 | 6.86 | 0.04 | 0.59% | 6.80 | 6.90 | 1314083 | 90052 | 0.17% |
| 2025-10-21 | 6.85 | 6.82 | -0.03 | -0.44% | 6.81 | 6.89 | 1016611 | 69487 | 0.13% |
| 2025-10-20 | 6.92 | 6.85 | -0.06 | -0.87% | 6.81 | 6.94 | 1312714 | 89930 | 0.17% |
| 2025-10-17 | 6.83 | 6.91 | 0.08 | 1.17% | 6.82 | 6.95 | 1913335 | 131975 | 0.25% |
| 2025-10-16 | 6.79 | 6.83 | 0.03 | 0.44% | 6.78 | 6.85 | 1056664 | 72030 | 0.14% |
| 2025-10-15 | 6.84 | 6.80 | -0.04 | -0.58% | 6.77 | 6.88 | 1106072 | 75386 | 0.14% |
| 2025-10-14 | 6.83 | 6.84 | 0.01 | 0.15% | 6.78 | 6.86 | 1258677 | 85946 | 0.16% |
| 2025-10-13 | 6.70 | 6.83 | 0.07 | 1.04% | 6.63 | 6.87 | 1915838 | 129670 | 0.25% |
| 2025-10-10 | 6.74 | 6.76 | 0.00 | 0.00% | 6.71 | 6.80 | 1033907 | 69886 | 0.13% |
| 2025-10-09 | 6.66 | 6.76 | 0.10 | 1.50% | 6.64 | 6.77 | 1420929 | 95465 | 0.18% |
| 2025-09-30 | 6.65 | 6.66 | 0.00 | 0.00% | 6.61 | 6.68 | 1080680 | 71818 | 0.14% |
| 2025-09-29 | 6.67 | 6.66 | -0.01 | -0.15% | 6.57 | 6.70 | 1670182 | 110671 | 0.22% |
| 2025-09-26 | 6.68 | 6.67 | -0.02 | -0.30% | 6.65 | 6.70 | 734196 | 49000 | 0.09% |
| 2025-09-25 | 6.72 | 6.69 | -0.03 | -0.45% | 6.65 | 6.72 | 890065 | 59458 | 0.11% |
| 2025-09-24 | 6.66 | 6.72 | 0.03 | 0.45% | 6.63 | 6.74 | 974025 | 65305 | 0.13% |
| 2025-09-23 | 6.72 | 6.69 | -0.04 | -0.59% | 6.65 | 6.76 | 1165313 | 77906 | 0.15% |
| 2025-09-22 | 6.78 | 6.73 | -0.05 | -0.74% | 6.68 | 6.79 | 1018388 | 68340 | 0.13% |
| 2025-09-19 | 6.78 | 6.78 | 0.01 | 0.15% | 6.74 | 6.81 | 1063182 | 71966 | 0.14% |
| 2025-09-18 | 6.95 | 6.77 | -0.18 | -2.59% | 6.75 | 6.95 | 1884447 | 128957 | 0.24% |
| 2025-09-17 | 7.01 | 6.95 | -0.05 | -0.71% | 6.92 | 7.03 | 1583174 | 110044 | 0.20% |
| 2025-09-16 | 7.13 | 7.00 | -0.13 | -1.82% | 6.98 | 7.15 | 1918243 | 134829 | 0.25% |
| 2025-09-15 | 7.22 | 7.13 | -0.10 | -1.38% | 7.12 | 7.23 | 1581406 | 113265 | 0.20% |
| 2025-09-12 | 7.32 | 7.23 | -0.10 | -1.36% | 7.23 | 7.36 | 1392082 | 101338 | 0.18% |
| 2025-09-11 | 7.25 | 7.33 | 0.04 | 0.55% | 7.22 | 7.33 | 1485997 | 108045 | 0.19% |
| 2025-09-10 | 7.21 | 7.29 | 0.09 | 1.25% | 7.18 | 7.37 | 1854932 | 135319 | 0.24% |
| 2025-09-09 | 7.25 | 7.20 | -0.07 | -0.96% | 7.18 | 7.26 | 1088970 | 78494 | 0.14% |
| 2025-09-08 | 7.26 | 7.27 | 0.01 | 0.14% | 7.20 | 7.34 | 1814554 | 131625 | 0.23% |