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 | 6.56 | 6.37 | -0.20 | -3.04% | 6.36 | 6.57 | 980125 | 63009 | 2.21% |
| 2025-12-15 | 6.60 | 6.57 | -0.08 | -1.20% | 6.55 | 6.65 | 703229 | 46277 | 1.59% |
| 2025-12-12 | 6.55 | 6.65 | 0.11 | 1.68% | 6.42 | 6.68 | 1330576 | 87408 | 3.00% |
| 2025-12-11 | 6.56 | 6.54 | -0.03 | -0.46% | 6.51 | 6.74 | 1105901 | 73226 | 2.50% |
| 2025-12-10 | 6.44 | 6.57 | 0.11 | 1.70% | 6.36 | 6.66 | 1042058 | 67705 | 2.35% |
| 2025-12-09 | 6.55 | 6.46 | -0.08 | -1.22% | 6.45 | 6.60 | 718758 | 46772 | 1.62% |
| 2025-12-08 | 6.53 | 6.54 | 0.01 | 0.15% | 6.49 | 6.59 | 907256 | 59313 | 2.05% |
| 2025-12-05 | 6.50 | 6.53 | 0.03 | 0.46% | 6.42 | 6.54 | 653492 | 42402 | 1.48% |
| 2025-12-04 | 6.52 | 6.50 | 0.00 | 0.00% | 6.41 | 6.56 | 619331 | 40150 | 1.40% |
| 2025-12-03 | 6.52 | 6.50 | -0.02 | -0.31% | 6.47 | 6.60 | 749058 | 48868 | 1.69% |
| 2025-12-02 | 6.50 | 6.52 | 0.00 | 0.00% | 6.42 | 6.56 | 624640 | 40560 | 1.41% |
| 2025-12-01 | 6.63 | 6.52 | -0.15 | -2.25% | 6.49 | 6.67 | 1129784 | 73784 | 2.55% |
| 2025-11-28 | 6.36 | 6.67 | 0.32 | 5.04% | 6.29 | 6.68 | 1738260 | 113577 | 3.92% |
| 2025-11-27 | 6.35 | 6.35 | 0.00 | 0.00% | 6.33 | 6.52 | 873491 | 56157 | 1.97% |
| 2025-11-26 | 6.42 | 6.35 | -0.06 | -0.94% | 6.34 | 6.47 | 850301 | 54296 | 1.92% |
| 2025-11-25 | 6.55 | 6.41 | -0.10 | -1.54% | 6.41 | 6.59 | 1108179 | 72101 | 2.50% |
| 2025-11-24 | 6.52 | 6.51 | 0.05 | 0.77% | 6.29 | 6.58 | 1456096 | 93861 | 3.29% |
| 2025-11-21 | 6.66 | 6.46 | -0.32 | -4.72% | 6.45 | 6.74 | 1439373 | 94240 | 3.25% |
| 2025-11-20 | 6.96 | 6.78 | -0.11 | -1.60% | 6.78 | 6.99 | 831310 | 56944 | 1.88% |
| 2025-11-19 | 6.94 | 6.89 | -0.10 | -1.43% | 6.73 | 7.04 | 1416478 | 97010 | 3.20% |
| 2025-11-18 | 7.14 | 6.99 | -0.17 | -2.37% | 6.94 | 7.19 | 1550653 | 109272 | 3.50% |
| 2025-11-17 | 6.86 | 7.16 | 0.35 | 5.14% | 6.84 | 7.19 | 2392807 | 168460 | 5.40% |
| 2025-11-14 | 6.67 | 6.81 | 0.07 | 1.04% | 6.65 | 6.94 | 1631054 | 111577 | 3.68% |
| 2025-11-13 | 6.47 | 6.74 | 0.28 | 4.33% | 6.44 | 6.87 | 2179893 | 146306 | 4.92% |
| 2025-11-12 | 6.43 | 6.46 | -0.02 | -0.31% | 6.38 | 6.58 | 1119853 | 72414 | 2.53% |
| 2025-11-11 | 6.51 | 6.48 | 0.01 | 0.15% | 6.43 | 6.63 | 1033201 | 67395 | 2.33% |
| 2025-11-10 | 6.45 | 6.47 | 0.07 | 1.09% | 6.41 | 6.55 | 1127026 | 72898 | 2.54% |
| 2025-11-07 | 6.23 | 6.40 | 0.12 | 1.91% | 6.16 | 6.51 | 1338678 | 84993 | 3.02% |
| 2025-11-06 | 6.12 | 6.28 | 0.22 | 3.63% | 6.11 | 6.30 | 1145543 | 71185 | 2.59% |
| 2025-11-05 | 6.02 | 6.06 | -0.05 | -0.82% | 6.00 | 6.09 | 791188 | 47836 | 1.79% |
| 2025-11-04 | 6.14 | 6.11 | -0.05 | -0.81% | 6.06 | 6.23 | 872106 | 53597 | 1.97% |
| 2025-11-03 | 6.27 | 6.16 | -0.11 | -1.75% | 6.02 | 6.27 | 1305390 | 79611 | 2.95% |
| 2025-10-31 | 6.36 | 6.27 | -0.10 | -1.57% | 6.27 | 6.41 | 1081006 | 68307 | 2.44% |
| 2025-10-30 | 6.52 | 6.37 | -0.14 | -2.15% | 6.36 | 6.52 | 1167135 | 74954 | 2.63% |
| 2025-10-29 | 6.44 | 6.51 | 0.08 | 1.24% | 6.41 | 6.58 | 1053482 | 68554 | 2.38% |
| 2025-10-28 | 6.64 | 6.43 | -0.34 | -5.02% | 6.38 | 6.64 | 2252390 | 146375 | 5.08% |
| 2025-10-27 | 6.67 | 6.77 | 0.20 | 3.04% | 6.61 | 6.78 | 1906642 | 128001 | 4.30% |
| 2025-10-24 | 6.33 | 6.57 | 0.28 | 4.45% | 6.33 | 6.60 | 1631105 | 106079 | 3.68% |
| 2025-10-23 | 6.35 | 6.29 | -0.10 | -1.56% | 6.18 | 6.36 | 1013682 | 63306 | 2.29% |
| 2025-10-22 | 6.37 | 6.39 | -0.05 | -0.78% | 6.28 | 6.46 | 1094442 | 69692 | 2.47% |
| 2025-10-21 | 6.38 | 6.44 | 0.10 | 1.58% | 6.36 | 6.50 | 1224434 | 78923 | 2.76% |
| 2025-10-20 | 6.46 | 6.34 | 0.02 | 0.32% | 6.30 | 6.52 | 1202797 | 76975 | 2.72% |
| 2025-10-17 | 6.63 | 6.32 | -0.27 | -4.10% | 6.29 | 6.68 | 1536701 | 98811 | 3.47% |
| 2025-10-16 | 6.70 | 6.59 | -0.13 | -1.93% | 6.52 | 6.78 | 1589266 | 105619 | 3.59% |
| 2025-10-15 | 6.68 | 6.72 | 0.02 | 0.30% | 6.54 | 6.76 | 1559384 | 103852 | 3.52% |
| 2025-10-14 | 7.11 | 6.70 | -0.39 | -5.50% | 6.66 | 7.12 | 3045497 | 209223 | 6.88% |
| 2025-10-13 | 6.41 | 7.09 | 0.41 | 6.14% | 6.40 | 7.12 | 3470410 | 239009 | 7.83% |
| 2025-10-10 | 7.11 | 6.68 | -0.66 | -8.99% | 6.65 | 7.19 | 3942544 | 269457 | 8.90% |
| 2025-10-09 | 6.79 | 7.34 | 0.76 | 11.55% | 6.69 | 7.69 | 4731718 | 343438 | 10.68% |
| 2025-09-30 | 6.50 | 6.58 | 0.13 | 2.02% | 6.43 | 6.67 | 2511710 | 165073 | 5.67% |
| 2025-09-29 | 6.36 | 6.45 | 0.02 | 0.31% | 6.35 | 6.58 | 2918938 | 188168 | 6.59% |
| 2025-09-26 | 5.98 | 6.43 | 0.45 | 7.53% | 5.96 | 6.68 | 4304254 | 273233 | 9.72% |
| 2025-09-25 | 5.79 | 5.98 | 0.21 | 3.64% | 5.76 | 6.05 | 2427783 | 144745 | 5.48% |
| 2025-09-24 | 5.60 | 5.77 | 0.15 | 2.67% | 5.56 | 5.82 | 2140677 | 122749 | 4.83% |
| 2025-09-23 | 5.64 | 5.62 | -0.02 | -0.35% | 5.40 | 5.66 | 1603129 | 88322 | 3.62% |
| 2025-09-22 | 5.65 | 5.64 | 0.00 | 0.00% | 5.56 | 5.66 | 1071619 | 60084 | 2.42% |
| 2025-09-19 | 5.74 | 5.64 | -0.06 | -1.05% | 5.62 | 5.79 | 1292824 | 73621 | 2.92% |
| 2025-09-18 | 5.69 | 5.70 | 0.03 | 0.53% | 5.60 | 5.84 | 2265250 | 129916 | 5.11% |
| 2025-09-17 | 5.60 | 5.67 | 0.05 | 0.89% | 5.56 | 5.75 | 1114764 | 63187 | 2.52% |
| 2025-09-16 | 5.62 | 5.62 | -0.02 | -0.35% | 5.54 | 5.66 | 1019370 | 57017 | 2.30% |
| 2025-09-15 | 5.85 | 5.64 | 0.02 | 0.36% | 5.64 | 5.89 | 1511295 | 86294 | 3.41% |
| 2025-09-12 | 5.66 | 5.62 | -0.06 | -1.06% | 5.62 | 5.72 | 1369291 | 77692 | 3.09% |
| 2025-09-11 | 5.48 | 5.68 | 0.18 | 3.27% | 5.44 | 5.69 | 1691602 | 95020 | 3.82% |
| 2025-09-10 | 5.58 | 5.50 | -0.06 | -1.08% | 5.49 | 5.63 | 793791 | 43998 | 1.79% |
| 2025-09-09 | 5.65 | 5.56 | -0.13 | -2.28% | 5.53 | 5.69 | 1024050 | 57418 | 2.31% |
| 2025-09-08 | 5.73 | 5.69 | 0.00 | 0.00% | 5.57 | 5.74 | 1222493 | 69103 | 2.76% |