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 | 6.88 | 6.56 | -0.26 | -3.81% | 6.55 | 6.91 | 151520 | 10051 | 3.30% |
| 2025-12-15 | 6.72 | 6.82 | 0.29 | 4.44% | 6.72 | 7.09 | 247594 | 17064 | 5.39% |
| 2025-12-12 | 6.45 | 6.53 | 0.11 | 1.71% | 6.40 | 6.74 | 174531 | 11535 | 3.80% |
| 2025-12-11 | 6.54 | 6.42 | -0.10 | -1.53% | 6.39 | 6.70 | 104580 | 6781 | 2.28% |
| 2025-12-10 | 6.62 | 6.52 | -0.11 | -1.66% | 6.52 | 6.65 | 75619 | 4969 | 1.65% |
| 2025-12-09 | 6.73 | 6.63 | -0.11 | -1.63% | 6.62 | 6.74 | 57149 | 3818 | 1.24% |
| 2025-12-08 | 6.77 | 6.74 | -0.02 | -0.30% | 6.71 | 6.80 | 55252 | 3730 | 1.20% |
| 2025-12-05 | 6.66 | 6.76 | 0.06 | 0.90% | 6.65 | 6.77 | 54797 | 3679 | 1.19% |
| 2025-12-04 | 6.85 | 6.70 | -0.14 | -2.05% | 6.69 | 6.87 | 66182 | 4470 | 1.44% |
| 2025-12-03 | 6.82 | 6.84 | -0.02 | -0.29% | 6.78 | 6.88 | 63575 | 4344 | 1.38% |
| 2025-12-02 | 6.82 | 6.86 | 0.04 | 0.59% | 6.72 | 6.88 | 65479 | 4453 | 1.43% |
| 2025-12-01 | 6.79 | 6.82 | 0.01 | 0.15% | 6.79 | 6.91 | 57389 | 3935 | 1.25% |
| 2025-11-28 | 6.71 | 6.81 | 0.11 | 1.64% | 6.66 | 6.82 | 56469 | 3817 | 1.23% |
| 2025-11-27 | 6.65 | 6.70 | 0.05 | 0.75% | 6.62 | 6.74 | 56503 | 3780 | 1.47% |
| 2025-11-26 | 6.70 | 6.65 | -0.05 | -0.75% | 6.61 | 6.81 | 84883 | 5698 | 2.21% |
| 2025-11-25 | 6.69 | 6.70 | 0.02 | 0.30% | 6.66 | 6.78 | 81482 | 5481 | 2.12% |
| 2025-11-24 | 6.73 | 6.68 | -0.06 | -0.89% | 6.57 | 6.93 | 137764 | 9205 | 3.59% |
| 2025-11-21 | 7.15 | 6.74 | -0.41 | -5.73% | 6.73 | 7.24 | 137455 | 9508 | 3.58% |
| 2025-11-20 | 7.20 | 7.15 | -0.09 | -1.24% | 7.11 | 7.28 | 76184 | 5467 | 1.99% |
| 2025-11-19 | 7.39 | 7.24 | -0.15 | -2.03% | 7.20 | 7.42 | 83327 | 6047 | 2.17% |
| 2025-11-18 | 7.54 | 7.39 | -0.16 | -2.12% | 7.35 | 7.54 | 120936 | 8962 | 3.15% |
| 2025-11-17 | 7.61 | 7.55 | -0.06 | -0.79% | 7.46 | 7.62 | 119412 | 8986 | 3.11% |
| 2025-11-14 | 7.45 | 7.61 | 0.12 | 1.60% | 7.44 | 7.68 | 182048 | 13844 | 4.75% |
| 2025-11-13 | 7.43 | 7.49 | 0.06 | 0.81% | 7.32 | 7.50 | 110046 | 8179 | 2.87% |
| 2025-11-12 | 7.48 | 7.43 | -0.04 | -0.54% | 7.43 | 7.66 | 161807 | 12181 | 4.22% |
| 2025-11-11 | 7.50 | 7.47 | 0.04 | 0.54% | 7.41 | 7.70 | 148694 | 11200 | 3.88% |
| 2025-11-10 | 7.53 | 7.43 | 0.04 | 0.54% | 7.27 | 7.53 | 169230 | 12458 | 4.41% |
| 2025-11-07 | 7.52 | 7.39 | -0.20 | -2.64% | 7.38 | 7.63 | 230300 | 17191 | 6.00% |
| 2025-11-06 | 7.45 | 7.59 | 0.30 | 4.12% | 7.36 | 7.81 | 416796 | 31514 | 10.87% |
| 2025-11-05 | 7.01 | 7.29 | 0.25 | 3.55% | 6.99 | 7.53 | 251879 | 18293 | 6.57% |
| 2025-11-04 | 7.01 | 7.04 | 0.05 | 0.72% | 6.98 | 7.08 | 119646 | 8411 | 3.12% |
| 2025-11-03 | 6.91 | 6.99 | 0.07 | 1.01% | 6.90 | 7.02 | 93389 | 6526 | 2.43% |
| 2025-10-31 | 6.90 | 6.92 | 0.05 | 0.73% | 6.86 | 6.96 | 99974 | 6921 | 2.61% |
| 2025-10-30 | 6.80 | 6.87 | 0.04 | 0.59% | 6.80 | 6.93 | 103587 | 7124 | 2.70% |
| 2025-10-29 | 6.88 | 6.83 | -0.04 | -0.58% | 6.80 | 6.89 | 64059 | 4372 | 1.67% |
| 2025-10-28 | 6.89 | 6.87 | -0.02 | -0.29% | 6.82 | 6.95 | 69160 | 4773 | 1.80% |
| 2025-10-27 | 6.93 | 6.89 | -0.04 | -0.58% | 6.80 | 6.95 | 152900 | 10534 | 3.99% |
| 2025-10-24 | 6.97 | 6.93 | -0.03 | -0.43% | 6.88 | 7.00 | 123954 | 8597 | 3.23% |
| 2025-10-23 | 6.97 | 6.96 | -0.03 | -0.43% | 6.92 | 7.02 | 116618 | 8123 | 3.04% |
| 2025-10-22 | 6.98 | 6.99 | 0.00 | 0.00% | 6.94 | 7.05 | 165380 | 11561 | 4.31% |
| 2025-10-21 | 7.01 | 6.99 | -0.03 | -0.43% | 6.89 | 7.03 | 182408 | 12676 | 4.76% |
| 2025-10-20 | 6.87 | 7.02 | 0.16 | 2.33% | 6.82 | 7.03 | 225604 | 15668 | 5.88% |
| 2025-10-17 | 6.73 | 6.86 | 0.12 | 1.78% | 6.70 | 6.95 | 154074 | 10542 | 4.02% |
| 2025-10-16 | 6.79 | 6.74 | -0.07 | -1.03% | 6.69 | 6.82 | 75859 | 5111 | 1.98% |
| 2025-10-15 | 6.78 | 6.81 | 0.01 | 0.15% | 6.74 | 6.82 | 79627 | 5409 | 2.08% |
| 2025-10-14 | 6.63 | 6.80 | 0.17 | 2.56% | 6.63 | 6.83 | 128727 | 8704 | 3.36% |
| 2025-10-13 | 6.55 | 6.63 | -0.04 | -0.60% | 6.50 | 6.66 | 56940 | 3749 | 1.48% |
| 2025-10-10 | 6.51 | 6.67 | 0.13 | 1.99% | 6.51 | 6.71 | 82013 | 5451 | 2.14% |
| 2025-10-09 | 6.53 | 6.54 | 0.02 | 0.31% | 6.50 | 6.60 | 47103 | 3074 | 1.23% |
| 2025-09-30 | 6.61 | 6.52 | -0.10 | -1.51% | 6.52 | 6.63 | 57471 | 3771 | 1.50% |
| 2025-09-29 | 6.52 | 6.62 | 0.05 | 0.76% | 6.48 | 6.65 | 42899 | 2823 | 1.12% |
| 2025-09-26 | 6.57 | 6.57 | -0.02 | -0.30% | 6.52 | 6.62 | 38364 | 2522 | 1.00% |
| 2025-09-25 | 6.67 | 6.59 | -0.09 | -1.35% | 6.57 | 6.70 | 48477 | 3208 | 1.26% |
| 2025-09-24 | 6.61 | 6.68 | 0.08 | 1.21% | 6.59 | 6.76 | 50261 | 3361 | 1.31% |
| 2025-09-23 | 6.66 | 6.60 | -0.09 | -1.35% | 6.47 | 6.70 | 78453 | 5151 | 2.05% |
| 2025-09-22 | 6.72 | 6.69 | -0.02 | -0.30% | 6.64 | 6.72 | 47830 | 3189 | 1.25% |
| 2025-09-19 | 6.70 | 6.71 | -0.03 | -0.45% | 6.65 | 6.78 | 53820 | 3609 | 1.40% |
| 2025-09-18 | 6.90 | 6.74 | -0.09 | -1.32% | 6.68 | 6.92 | 100961 | 6867 | 2.63% |
| 2025-09-17 | 6.83 | 6.83 | -0.01 | -0.15% | 6.80 | 6.90 | 79787 | 5456 | 2.08% |
| 2025-09-16 | 6.80 | 6.84 | 0.06 | 0.88% | 6.75 | 6.85 | 58417 | 3972 | 1.52% |
| 2025-09-15 | 6.79 | 6.78 | -0.03 | -0.44% | 6.73 | 6.82 | 44193 | 2988 | 1.15% |
| 2025-09-12 | 6.79 | 6.81 | 0.01 | 0.15% | 6.75 | 6.82 | 60090 | 4080 | 1.57% |
| 2025-09-11 | 6.83 | 6.80 | -0.04 | -0.58% | 6.70 | 6.85 | 79943 | 5401 | 2.08% |
| 2025-09-10 | 6.76 | 6.84 | 0.07 | 1.03% | 6.75 | 6.87 | 74782 | 5094 | 1.95% |
| 2025-09-09 | 6.78 | 6.77 | -0.03 | -0.44% | 6.74 | 6.82 | 52986 | 3592 | 1.38% |
| 2025-09-08 | 6.70 | 6.80 | 0.09 | 1.34% | 6.70 | 6.83 | 78074 | 5295 | 2.04% |