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 | 6.22 | 6.11 | -0.14 | -2.24% | 6.10 | 6.28 | 82872 | 5115 | 1.45% |
| 2025-12-15 | 6.24 | 6.25 | 0.00 | 0.00% | 6.16 | 6.30 | 58541 | 3653 | 1.03% |
| 2025-12-12 | 6.31 | 6.25 | -0.06 | -0.95% | 6.25 | 6.37 | 90042 | 5675 | 1.58% |
| 2025-12-11 | 6.50 | 6.31 | -0.19 | -2.92% | 6.31 | 6.54 | 119294 | 7607 | 2.09% |
| 2025-12-10 | 6.61 | 6.50 | -0.10 | -1.52% | 6.48 | 6.61 | 85062 | 5545 | 1.49% |
| 2025-12-09 | 6.60 | 6.60 | -0.04 | -0.60% | 6.57 | 6.67 | 85352 | 5646 | 1.50% |
| 2025-12-08 | 6.58 | 6.64 | 0.06 | 0.91% | 6.54 | 6.67 | 78702 | 5210 | 1.38% |
| 2025-12-05 | 6.46 | 6.58 | 0.10 | 1.54% | 6.42 | 6.59 | 96692 | 6307 | 1.70% |
| 2025-12-04 | 6.75 | 6.48 | -0.24 | -3.57% | 6.47 | 6.75 | 143138 | 9369 | 2.51% |
| 2025-12-03 | 6.89 | 6.72 | -0.16 | -2.33% | 6.65 | 6.89 | 182014 | 12233 | 3.19% |
| 2025-12-02 | 6.84 | 6.88 | -0.01 | -0.15% | 6.84 | 6.91 | 84306 | 5792 | 1.48% |
| 2025-12-01 | 6.91 | 6.89 | 0.00 | 0.00% | 6.83 | 6.95 | 118079 | 8130 | 2.07% |
| 2025-11-28 | 6.86 | 6.89 | 0.02 | 0.29% | 6.81 | 6.92 | 94262 | 6462 | 1.65% |
| 2025-11-27 | 6.81 | 6.87 | 0.02 | 0.29% | 6.81 | 6.97 | 139123 | 9563 | 2.44% |
| 2025-11-26 | 6.91 | 6.85 | -0.11 | -1.58% | 6.83 | 7.02 | 170264 | 11765 | 2.99% |
| 2025-11-25 | 7.05 | 6.96 | -0.04 | -0.57% | 6.95 | 7.05 | 180872 | 12673 | 3.17% |
| 2025-11-24 | 6.99 | 7.00 | 0.05 | 0.72% | 6.86 | 7.03 | 200423 | 13951 | 3.52% |
| 2025-11-21 | 6.85 | 6.95 | 0.04 | 0.58% | 6.73 | 7.07 | 251832 | 17357 | 4.42% |
| 2025-11-20 | 7.03 | 6.91 | -0.08 | -1.14% | 6.86 | 7.04 | 168607 | 11662 | 2.96% |
| 2025-11-19 | 6.90 | 6.99 | 0.10 | 1.45% | 6.84 | 7.04 | 237526 | 16502 | 4.17% |
| 2025-11-18 | 6.85 | 6.89 | 0.07 | 1.03% | 6.82 | 7.08 | 296437 | 20567 | 5.20% |
| 2025-11-17 | 6.69 | 6.82 | 0.14 | 2.10% | 6.67 | 6.86 | 171929 | 11672 | 3.02% |
| 2025-11-14 | 6.64 | 6.68 | 0.03 | 0.45% | 6.62 | 6.76 | 122214 | 8199 | 2.14% |
| 2025-11-13 | 6.62 | 6.65 | 0.02 | 0.30% | 6.58 | 6.66 | 81961 | 5436 | 1.44% |
| 2025-11-12 | 6.65 | 6.63 | -0.03 | -0.45% | 6.57 | 6.67 | 77644 | 5135 | 1.36% |
| 2025-11-11 | 6.64 | 6.66 | 0.03 | 0.45% | 6.62 | 6.68 | 90410 | 6015 | 1.59% |
| 2025-11-10 | 6.61 | 6.63 | 0.02 | 0.30% | 6.58 | 6.66 | 81058 | 5358 | 1.42% |
| 2025-11-07 | 6.59 | 6.61 | 0.01 | 0.15% | 6.57 | 6.63 | 63223 | 4175 | 1.11% |
| 2025-11-06 | 6.70 | 6.60 | -0.07 | -1.05% | 6.58 | 6.70 | 78408 | 5184 | 1.38% |
| 2025-11-05 | 6.56 | 6.67 | 0.07 | 1.06% | 6.54 | 6.68 | 96502 | 6407 | 1.69% |
| 2025-11-04 | 6.58 | 6.60 | 0.02 | 0.30% | 6.54 | 6.61 | 81010 | 5324 | 1.42% |
| 2025-11-03 | 6.53 | 6.58 | 0.05 | 0.77% | 6.52 | 6.58 | 97572 | 6399 | 1.71% |
| 2025-10-31 | 6.39 | 6.53 | 0.16 | 2.51% | 6.39 | 6.55 | 118943 | 7717 | 2.09% |
| 2025-10-30 | 6.45 | 6.37 | -0.09 | -1.39% | 6.37 | 6.47 | 85306 | 5465 | 1.50% |
| 2025-10-29 | 6.55 | 6.46 | -0.08 | -1.22% | 6.43 | 6.55 | 106389 | 6870 | 1.87% |
| 2025-10-28 | 6.53 | 6.54 | -0.01 | -0.15% | 6.50 | 6.58 | 85882 | 5620 | 1.51% |
| 2025-10-27 | 6.55 | 6.55 | 0.05 | 0.77% | 6.50 | 6.58 | 104321 | 6824 | 1.83% |
| 2025-10-24 | 6.54 | 6.50 | -0.03 | -0.46% | 6.49 | 6.55 | 75765 | 4934 | 1.33% |
| 2025-10-23 | 6.45 | 6.53 | 0.05 | 0.77% | 6.41 | 6.54 | 87949 | 5680 | 1.54% |
| 2025-10-22 | 6.50 | 6.48 | -0.03 | -0.46% | 6.45 | 6.51 | 63794 | 4131 | 1.12% |
| 2025-10-21 | 6.39 | 6.51 | 0.12 | 1.88% | 6.35 | 6.51 | 109294 | 7042 | 1.92% |
| 2025-10-20 | 6.39 | 6.39 | 0.04 | 0.63% | 6.35 | 6.43 | 86016 | 5487 | 1.51% |
| 2025-10-17 | 6.50 | 6.35 | -0.15 | -2.31% | 6.35 | 6.53 | 118368 | 7613 | 2.08% |
| 2025-10-16 | 6.69 | 6.50 | -0.19 | -2.84% | 6.48 | 6.69 | 161999 | 10616 | 2.84% |
| 2025-10-15 | 6.63 | 6.69 | 0.06 | 0.90% | 6.54 | 6.69 | 115176 | 7646 | 2.02% |
| 2025-10-14 | 6.81 | 6.63 | -0.17 | -2.50% | 6.61 | 6.87 | 167099 | 11224 | 2.93% |
| 2025-10-13 | 6.60 | 6.80 | 0.03 | 0.44% | 6.42 | 6.81 | 208002 | 13842 | 3.65% |
| 2025-10-10 | 6.78 | 6.77 | 0.01 | 0.15% | 6.75 | 6.86 | 178297 | 12133 | 3.13% |
| 2025-10-09 | 6.73 | 6.76 | 0.03 | 0.45% | 6.70 | 6.78 | 157983 | 10658 | 2.77% |
| 2025-09-30 | 6.93 | 6.73 | -0.20 | -2.89% | 6.71 | 6.96 | 255402 | 17367 | 4.48% |
| 2025-09-29 | 6.94 | 6.93 | 0.04 | 0.58% | 6.81 | 6.97 | 206071 | 14240 | 3.62% |
| 2025-09-26 | 7.04 | 6.89 | -0.19 | -2.68% | 6.88 | 7.09 | 282485 | 19695 | 4.96% |
| 2025-09-25 | 7.16 | 7.08 | -0.14 | -1.94% | 7.06 | 7.25 | 362280 | 25862 | 6.36% |
| 2025-09-24 | 7.15 | 7.22 | -0.06 | -0.82% | 7.03 | 7.36 | 503539 | 36376 | 8.84% |
| 2025-09-23 | 7.09 | 7.28 | 0.20 | 2.82% | 6.92 | 7.34 | 687574 | 49189 | 12.06% |
| 2025-09-22 | 7.50 | 7.08 | -0.26 | -3.54% | 7.01 | 7.76 | 1029097 | 75471 | 18.06% |
| 2025-09-19 | 6.61 | 7.34 | 0.67 | 10.04% | 6.60 | 7.34 | 1001292 | 71492 | 17.57% |
| 2025-09-18 | 6.56 | 6.67 | 0.11 | 1.68% | 6.45 | 6.70 | 285546 | 18806 | 5.01% |
| 2025-09-17 | 6.65 | 6.56 | -0.06 | -0.91% | 6.55 | 6.65 | 85594 | 5622 | 1.50% |
| 2025-09-16 | 6.52 | 6.62 | 0.10 | 1.53% | 6.49 | 6.62 | 101236 | 6646 | 1.78% |
| 2025-09-15 | 6.55 | 6.52 | -0.06 | -0.91% | 6.48 | 6.60 | 95085 | 6200 | 1.67% |
| 2025-09-12 | 6.68 | 6.58 | -0.10 | -1.50% | 6.57 | 6.69 | 106815 | 7065 | 1.87% |
| 2025-09-11 | 6.61 | 6.68 | 0.04 | 0.60% | 6.54 | 6.68 | 107550 | 7112 | 1.89% |
| 2025-09-10 | 6.64 | 6.64 | -0.02 | -0.30% | 6.59 | 6.69 | 68631 | 4552 | 1.20% |
| 2025-09-09 | 6.77 | 6.66 | -0.09 | -1.33% | 6.63 | 6.78 | 89423 | 5978 | 1.57% |
| 2025-09-08 | 6.68 | 6.75 | 0.09 | 1.35% | 6.66 | 6.83 | 112547 | 7575 | 1.97% |