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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.18 | 6.16 | -0.02 | -0.32% | 6.12 | 6.25 | 67727 | 4188 | 1.51% |
| 2025-12-11 | 6.36 | 6.18 | -0.19 | -2.98% | 6.18 | 6.39 | 96945 | 6064 | 2.17% |
| 2025-12-10 | 6.46 | 6.37 | -0.13 | -2.00% | 6.31 | 6.47 | 93971 | 5982 | 2.10% |
| 2025-12-09 | 6.50 | 6.50 | -0.04 | -0.61% | 6.40 | 6.52 | 90933 | 5859 | 2.03% |
| 2025-12-08 | 6.43 | 6.54 | 0.11 | 1.71% | 6.43 | 6.58 | 85625 | 5595 | 1.91% |
| 2025-12-05 | 6.44 | 6.43 | 0.01 | 0.16% | 6.33 | 6.44 | 74232 | 4749 | 1.66% |
| 2025-12-04 | 6.51 | 6.42 | -0.07 | -1.08% | 6.35 | 6.53 | 82490 | 5310 | 1.84% |
| 2025-12-03 | 6.61 | 6.49 | -0.11 | -1.67% | 6.44 | 6.64 | 84286 | 5482 | 1.88% |
| 2025-12-02 | 6.65 | 6.60 | -0.08 | -1.20% | 6.55 | 6.68 | 84984 | 5617 | 1.90% |
| 2025-12-01 | 6.72 | 6.68 | -0.06 | -0.89% | 6.65 | 6.80 | 101735 | 6825 | 2.27% |
| 2025-11-28 | 6.53 | 6.74 | 0.25 | 3.85% | 6.45 | 6.74 | 162299 | 10809 | 3.63% |
| 2025-11-27 | 6.50 | 6.49 | 0.02 | 0.31% | 6.45 | 6.58 | 86481 | 5622 | 1.93% |
| 2025-11-26 | 6.54 | 6.47 | -0.07 | -1.07% | 6.46 | 6.65 | 80634 | 5284 | 1.80% |
| 2025-11-25 | 6.53 | 6.54 | 0.06 | 0.93% | 6.49 | 6.63 | 87801 | 5765 | 1.96% |
| 2025-11-24 | 6.49 | 6.48 | 0.02 | 0.31% | 6.32 | 6.52 | 110211 | 7075 | 2.46% |
| 2025-11-21 | 6.59 | 6.46 | -0.24 | -3.58% | 6.34 | 6.73 | 173363 | 11287 | 3.88% |
| 2025-11-20 | 6.99 | 6.70 | -0.30 | -4.29% | 6.68 | 7.02 | 159242 | 10824 | 3.56% |
| 2025-11-19 | 6.99 | 7.00 | -0.02 | -0.28% | 6.86 | 7.08 | 142030 | 9883 | 3.18% |
| 2025-11-18 | 7.10 | 7.02 | -0.11 | -1.54% | 6.98 | 7.20 | 180332 | 12705 | 4.03% |
| 2025-11-17 | 7.19 | 7.13 | -0.16 | -2.19% | 7.05 | 7.26 | 220601 | 15705 | 4.93% |
| 2025-11-14 | 7.32 | 7.29 | -0.04 | -0.55% | 7.20 | 7.55 | 278380 | 20425 | 6.22% |
| 2025-11-13 | 7.42 | 7.33 | -0.05 | -0.68% | 7.28 | 7.64 | 339509 | 25233 | 7.59% |
| 2025-11-12 | 7.78 | 7.38 | -0.56 | -7.05% | 7.35 | 7.80 | 411888 | 30850 | 9.21% |
| 2025-11-11 | 7.60 | 7.94 | 0.34 | 4.47% | 7.45 | 8.06 | 582480 | 45732 | 13.02% |
| 2025-11-10 | 7.17 | 7.60 | 0.58 | 8.26% | 7.07 | 7.60 | 537052 | 39757 | 12.01% |
| 2025-11-07 | 6.75 | 7.02 | 0.23 | 3.39% | 6.75 | 7.19 | 333481 | 23459 | 7.46% |
| 2025-11-06 | 6.89 | 6.79 | -0.06 | -0.88% | 6.76 | 6.89 | 96855 | 6580 | 2.17% |
| 2025-11-05 | 6.71 | 6.85 | 0.09 | 1.33% | 6.68 | 6.89 | 120320 | 8199 | 2.69% |
| 2025-11-04 | 6.84 | 6.76 | -0.08 | -1.17% | 6.70 | 6.87 | 114521 | 7757 | 2.56% |
| 2025-11-03 | 6.74 | 6.84 | 0.11 | 1.63% | 6.70 | 6.85 | 128972 | 8755 | 2.88% |
| 2025-10-31 | 6.60 | 6.73 | 0.15 | 2.28% | 6.56 | 6.78 | 152627 | 10264 | 3.41% |
| 2025-10-30 | 6.69 | 6.58 | -0.12 | -1.79% | 6.58 | 6.80 | 120504 | 8026 | 2.69% |
| 2025-10-29 | 6.70 | 6.70 | 0.00 | 0.00% | 6.56 | 6.75 | 156804 | 10412 | 3.51% |
| 2025-10-28 | 6.72 | 6.70 | 0.00 | 0.00% | 6.66 | 6.77 | 89930 | 6025 | 2.01% |
| 2025-10-27 | 6.62 | 6.70 | 0.08 | 1.21% | 6.60 | 6.78 | 126070 | 8414 | 2.82% |
| 2025-10-24 | 6.66 | 6.62 | -0.03 | -0.45% | 6.56 | 6.69 | 91587 | 6068 | 2.05% |
| 2025-10-23 | 6.66 | 6.65 | -0.03 | -0.45% | 6.48 | 6.70 | 133924 | 8781 | 2.99% |
| 2025-10-22 | 6.55 | 6.68 | 0.12 | 1.83% | 6.51 | 6.72 | 125815 | 8378 | 2.81% |
| 2025-10-21 | 6.41 | 6.56 | 0.14 | 2.18% | 6.37 | 6.57 | 99381 | 6463 | 2.22% |
| 2025-10-20 | 6.38 | 6.42 | 0.14 | 2.23% | 6.35 | 6.47 | 114102 | 7308 | 2.55% |
| 2025-10-17 | 6.50 | 6.28 | -0.22 | -3.38% | 6.28 | 6.52 | 118662 | 7575 | 2.65% |
| 2025-10-16 | 6.65 | 6.50 | -0.14 | -2.11% | 6.48 | 6.65 | 111069 | 7248 | 2.48% |
| 2025-10-15 | 6.49 | 6.64 | 0.13 | 2.00% | 6.45 | 6.65 | 121938 | 8006 | 2.73% |
| 2025-10-14 | 6.51 | 6.51 | 0.02 | 0.31% | 6.50 | 6.74 | 163162 | 10778 | 3.65% |
| 2025-10-13 | 6.13 | 6.49 | -0.03 | -0.46% | 6.01 | 6.51 | 174722 | 11019 | 3.91% |
| 2025-10-10 | 6.59 | 6.52 | -0.09 | -1.36% | 6.51 | 6.69 | 143285 | 9447 | 3.20% |
| 2025-10-09 | 6.73 | 6.61 | -0.13 | -1.93% | 6.58 | 6.78 | 189433 | 12603 | 4.24% |
| 2025-09-30 | 6.74 | 6.74 | -0.01 | -0.15% | 6.72 | 6.83 | 122267 | 8285 | 2.73% |
| 2025-09-29 | 6.63 | 6.75 | 0.14 | 2.12% | 6.50 | 6.82 | 170380 | 11419 | 3.81% |
| 2025-09-26 | 6.70 | 6.61 | -0.12 | -1.78% | 6.56 | 6.72 | 151502 | 10050 | 3.39% |
| 2025-09-25 | 6.72 | 6.73 | 0.05 | 0.75% | 6.68 | 7.03 | 306080 | 20939 | 6.84% |
| 2025-09-24 | 6.50 | 6.68 | 0.07 | 1.06% | 6.42 | 6.71 | 214620 | 14104 | 4.80% |
| 2025-09-23 | 6.87 | 6.61 | -0.26 | -3.78% | 6.48 | 6.89 | 293063 | 19326 | 6.58% |
| 2025-09-22 | 7.00 | 6.87 | -0.19 | -2.69% | 6.83 | 7.05 | 202155 | 13923 | 4.54% |
| 2025-09-19 | 7.12 | 7.06 | -0.09 | -1.26% | 7.05 | 7.17 | 151310 | 10734 | 3.40% |
| 2025-09-18 | 7.29 | 7.15 | -0.14 | -1.92% | 7.12 | 7.38 | 231743 | 16786 | 5.20% |
| 2025-09-17 | 7.31 | 7.29 | -0.08 | -1.09% | 7.24 | 7.44 | 189339 | 13900 | 4.25% |
| 2025-09-16 | 7.16 | 7.37 | 0.19 | 2.65% | 7.15 | 7.42 | 228723 | 16651 | 5.13% |
| 2025-09-15 | 7.24 | 7.18 | -0.13 | -1.78% | 7.15 | 7.35 | 191393 | 13795 | 4.30% |
| 2025-09-12 | 7.34 | 7.31 | 0.01 | 0.14% | 7.29 | 7.45 | 203657 | 14981 | 4.57% |
| 2025-09-11 | 7.20 | 7.30 | 0.07 | 0.97% | 7.14 | 7.31 | 167965 | 12174 | 3.77% |
| 2025-09-10 | 7.23 | 7.23 | -0.06 | -0.82% | 7.17 | 7.32 | 182107 | 13178 | 4.09% |
| 2025-09-09 | 7.62 | 7.29 | -0.36 | -4.71% | 7.28 | 7.62 | 283125 | 20972 | 6.36% |
| 2025-09-08 | 7.76 | 7.65 | -0.12 | -1.54% | 7.57 | 7.84 | 263335 | 20178 | 5.92% |
| 2025-09-05 | 7.69 | 7.77 | 0.07 | 0.91% | 7.44 | 7.81 | 336412 | 25670 | 7.56% |