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 | 6.19 | 6.18 | 0.00 | 0.00% | 6.16 | 6.34 | 130107 | 8103 | 2.00% |
| 2025-12-15 | 6.20 | 6.18 | -0.07 | -1.12% | 6.13 | 6.22 | 119504 | 7395 | 1.84% |
| 2025-12-12 | 6.11 | 6.25 | 0.03 | 0.48% | 5.93 | 6.25 | 306887 | 18793 | 4.73% |
| 2025-12-11 | 6.90 | 6.22 | -0.68 | -9.86% | 6.21 | 6.90 | 645115 | 41388 | 9.94% |
| 2025-12-10 | 6.98 | 6.90 | -0.11 | -1.57% | 6.89 | 7.03 | 176373 | 12230 | 2.72% |
| 2025-12-09 | 7.15 | 7.01 | -0.19 | -2.64% | 7.00 | 7.20 | 174436 | 12298 | 2.69% |
| 2025-12-08 | 7.26 | 7.20 | 0.02 | 0.28% | 7.11 | 7.30 | 299475 | 21602 | 4.61% |
| 2025-12-05 | 6.93 | 7.18 | 0.12 | 1.70% | 6.91 | 7.38 | 374589 | 26976 | 5.77% |
| 2025-12-04 | 7.02 | 7.06 | 0.02 | 0.28% | 6.84 | 7.33 | 394591 | 27954 | 6.08% |
| 2025-12-03 | 6.78 | 7.04 | 0.24 | 3.53% | 6.78 | 7.15 | 323281 | 22665 | 4.98% |
| 2025-12-02 | 6.83 | 6.80 | -0.06 | -0.87% | 6.76 | 6.85 | 62279 | 4230 | 0.96% |
| 2025-12-01 | 6.85 | 6.86 | 0.07 | 1.03% | 6.81 | 6.88 | 53809 | 3685 | 0.83% |
| 2025-11-28 | 6.80 | 6.79 | -0.01 | -0.15% | 6.75 | 6.81 | 33652 | 2281 | 0.52% |
| 2025-11-27 | 6.72 | 6.80 | 0.10 | 1.49% | 6.70 | 6.88 | 72687 | 4939 | 1.12% |
| 2025-11-26 | 6.75 | 6.70 | -0.04 | -0.59% | 6.70 | 6.82 | 72132 | 4867 | 1.11% |
| 2025-11-25 | 6.71 | 6.74 | 0.04 | 0.60% | 6.68 | 6.78 | 63172 | 4251 | 0.97% |
| 2025-11-24 | 6.68 | 6.70 | 0.04 | 0.60% | 6.66 | 6.73 | 53172 | 3561 | 0.82% |
| 2025-11-21 | 6.83 | 6.66 | -0.22 | -3.20% | 6.65 | 6.91 | 90136 | 6076 | 1.39% |
| 2025-11-20 | 6.90 | 6.88 | 0.00 | 0.00% | 6.84 | 6.92 | 50327 | 3461 | 0.78% |
| 2025-11-19 | 6.98 | 6.88 | -0.09 | -1.29% | 6.86 | 6.99 | 79087 | 5451 | 1.22% |
| 2025-11-18 | 7.03 | 6.97 | -0.07 | -0.99% | 6.96 | 7.07 | 76782 | 5373 | 1.18% |
| 2025-11-17 | 7.05 | 7.04 | -0.01 | -0.14% | 7.01 | 7.07 | 74380 | 5236 | 1.15% |
| 2025-11-14 | 7.08 | 7.05 | -0.05 | -0.70% | 7.05 | 7.15 | 107917 | 7663 | 1.66% |
| 2025-11-13 | 6.99 | 7.10 | 0.12 | 1.72% | 6.95 | 7.14 | 122720 | 8670 | 1.89% |
| 2025-11-12 | 7.03 | 6.98 | -0.06 | -0.85% | 6.97 | 7.08 | 77768 | 5457 | 1.20% |
| 2025-11-11 | 7.02 | 7.04 | 0.01 | 0.14% | 6.97 | 7.07 | 78676 | 5535 | 1.21% |
| 2025-11-10 | 6.98 | 7.03 | 0.07 | 1.01% | 6.94 | 7.04 | 92278 | 6466 | 1.42% |
| 2025-11-07 | 6.95 | 6.96 | 0.00 | 0.00% | 6.94 | 7.00 | 43497 | 3032 | 0.67% |
| 2025-11-06 | 7.00 | 6.96 | -0.04 | -0.57% | 6.93 | 7.01 | 57698 | 4014 | 0.89% |
| 2025-11-05 | 6.98 | 7.00 | 0.02 | 0.29% | 6.94 | 7.05 | 64537 | 4516 | 0.99% |
| 2025-11-04 | 7.03 | 6.98 | -0.04 | -0.57% | 6.95 | 7.03 | 59996 | 4187 | 0.92% |
| 2025-11-03 | 6.88 | 7.02 | 0.14 | 2.03% | 6.86 | 7.06 | 101562 | 7093 | 1.56% |
| 2025-10-31 | 6.78 | 6.88 | 0.09 | 1.33% | 6.74 | 6.90 | 63087 | 4320 | 0.97% |
| 2025-10-30 | 6.85 | 6.79 | -0.06 | -0.88% | 6.78 | 6.85 | 65804 | 4477 | 1.01% |
| 2025-10-29 | 6.94 | 6.85 | -0.14 | -2.00% | 6.78 | 6.98 | 101020 | 6905 | 1.56% |
| 2025-10-28 | 7.00 | 6.99 | 0.00 | 0.00% | 6.95 | 7.02 | 41272 | 2884 | 0.64% |
| 2025-10-27 | 7.01 | 6.99 | 0.00 | 0.00% | 6.94 | 7.02 | 62628 | 4368 | 0.97% |
| 2025-10-24 | 7.05 | 6.99 | -0.06 | -0.85% | 6.97 | 7.06 | 52587 | 3689 | 0.81% |
| 2025-10-23 | 7.06 | 7.05 | 0.01 | 0.14% | 7.00 | 7.07 | 50682 | 3564 | 0.78% |
| 2025-10-22 | 7.02 | 7.04 | 0.02 | 0.28% | 7.01 | 7.07 | 44248 | 3116 | 0.68% |
| 2025-10-21 | 6.98 | 7.02 | 0.06 | 0.86% | 6.95 | 7.04 | 54227 | 3796 | 0.84% |
| 2025-10-20 | 6.98 | 6.96 | -0.01 | -0.14% | 6.93 | 7.03 | 40196 | 2796 | 0.62% |
| 2025-10-17 | 7.05 | 6.97 | -0.05 | -0.71% | 6.96 | 7.05 | 68373 | 4785 | 1.05% |
| 2025-10-16 | 7.02 | 7.02 | 0.02 | 0.29% | 6.98 | 7.10 | 82498 | 5807 | 1.27% |
| 2025-10-15 | 6.88 | 7.00 | 0.11 | 1.60% | 6.86 | 7.01 | 74142 | 5157 | 1.14% |
| 2025-10-14 | 6.90 | 6.89 | 0.01 | 0.15% | 6.86 | 6.92 | 53542 | 3688 | 0.83% |
| 2025-10-13 | 6.80 | 6.88 | -0.02 | -0.29% | 6.75 | 6.89 | 48981 | 3342 | 0.75% |
| 2025-10-10 | 6.81 | 6.90 | 0.09 | 1.32% | 6.79 | 6.94 | 67321 | 4637 | 1.04% |
| 2025-10-09 | 6.81 | 6.81 | 0.01 | 0.15% | 6.76 | 6.85 | 54697 | 3717 | 0.84% |
| 2025-09-30 | 6.81 | 6.80 | -0.01 | -0.15% | 6.77 | 6.83 | 40505 | 2754 | 0.62% |
| 2025-09-29 | 6.79 | 6.81 | 0.02 | 0.29% | 6.70 | 6.82 | 42702 | 2889 | 0.66% |
| 2025-09-26 | 6.76 | 6.79 | -0.01 | -0.15% | 6.71 | 6.83 | 42859 | 2907 | 0.66% |
| 2025-09-25 | 6.84 | 6.80 | -0.04 | -0.58% | 6.75 | 6.86 | 47302 | 3211 | 0.73% |
| 2025-09-24 | 6.70 | 6.84 | 0.08 | 1.18% | 6.70 | 6.84 | 46413 | 3152 | 0.72% |
| 2025-09-23 | 6.88 | 6.76 | -0.14 | -2.03% | 6.65 | 6.88 | 94508 | 6363 | 1.46% |
| 2025-09-22 | 7.02 | 6.90 | -0.10 | -1.43% | 6.86 | 7.03 | 68564 | 4740 | 1.06% |
| 2025-09-19 | 7.05 | 7.00 | -0.05 | -0.71% | 6.99 | 7.05 | 68676 | 4817 | 1.06% |
| 2025-09-18 | 7.14 | 7.05 | -0.10 | -1.40% | 7.02 | 7.14 | 128521 | 9088 | 1.98% |
| 2025-09-17 | 7.15 | 7.15 | -0.02 | -0.28% | 7.12 | 7.21 | 95962 | 6867 | 1.48% |
| 2025-09-16 | 7.19 | 7.17 | 0.09 | 1.27% | 7.14 | 7.25 | 133654 | 9598 | 2.06% |
| 2025-09-15 | 7.10 | 7.08 | -0.01 | -0.14% | 7.07 | 7.11 | 62828 | 4454 | 0.97% |
| 2025-09-12 | 7.13 | 7.09 | -0.04 | -0.56% | 7.07 | 7.14 | 87260 | 6198 | 1.34% |
| 2025-09-11 | 7.11 | 7.13 | 0.00 | 0.00% | 7.05 | 7.14 | 87219 | 6188 | 1.34% |
| 2025-09-10 | 7.15 | 7.13 | -0.02 | -0.28% | 7.06 | 7.17 | 116375 | 8265 | 1.79% |
| 2025-09-09 | 7.18 | 7.15 | -0.04 | -0.56% | 7.12 | 7.20 | 65840 | 4711 | 1.01% |
| 2025-09-08 | 7.13 | 7.19 | 0.06 | 0.84% | 7.12 | 7.21 | 79190 | 5685 | 1.22% |