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 | 6.28 | 6.15 | -0.13 | -2.07% | 6.15 | 6.33 | 162555 | 10123 | 1.92% |
| 2025-12-11 | 6.49 | 6.28 | -0.21 | -3.24% | 6.28 | 6.55 | 177526 | 11378 | 2.09% |
| 2025-12-10 | 6.66 | 6.49 | -0.17 | -2.55% | 6.45 | 6.66 | 202180 | 13186 | 2.38% |
| 2025-12-09 | 6.76 | 6.66 | -0.19 | -2.77% | 6.64 | 6.77 | 224418 | 14999 | 2.64% |
| 2025-12-08 | 6.75 | 6.85 | 0.05 | 0.74% | 6.56 | 6.85 | 357523 | 23927 | 4.21% |
| 2025-12-05 | 6.72 | 6.80 | -0.02 | -0.29% | 6.70 | 6.86 | 281023 | 19060 | 3.31% |
| 2025-12-04 | 6.69 | 6.82 | 0.11 | 1.64% | 6.60 | 6.87 | 429537 | 28996 | 5.06% |
| 2025-12-03 | 6.92 | 6.71 | -0.21 | -3.03% | 6.66 | 6.95 | 531362 | 35886 | 6.26% |
| 2025-12-02 | 6.28 | 6.92 | 0.63 | 10.02% | 6.18 | 6.92 | 539998 | 35687 | 6.36% |
| 2025-12-01 | 6.27 | 6.29 | 0.00 | 0.00% | 6.24 | 6.31 | 219020 | 13747 | 2.58% |
| 2025-11-28 | 6.40 | 6.29 | -0.22 | -3.38% | 6.14 | 6.48 | 497642 | 31042 | 5.87% |
| 2025-11-27 | 5.95 | 6.51 | 0.59 | 9.97% | 5.91 | 6.51 | 441422 | 28138 | 5.20% |
| 2025-11-26 | 5.93 | 5.92 | -0.02 | -0.34% | 5.91 | 6.01 | 55905 | 3329 | 0.66% |
| 2025-11-25 | 5.93 | 5.94 | 0.05 | 0.85% | 5.88 | 6.00 | 67551 | 4019 | 0.80% |
| 2025-11-24 | 5.93 | 5.89 | -0.01 | -0.17% | 5.85 | 5.96 | 70889 | 4181 | 0.84% |
| 2025-11-21 | 6.16 | 5.90 | -0.31 | -4.99% | 5.90 | 6.19 | 126868 | 7640 | 1.50% |
| 2025-11-20 | 6.26 | 6.21 | -0.05 | -0.80% | 6.16 | 6.29 | 67080 | 4173 | 0.79% |
| 2025-11-19 | 6.32 | 6.26 | -0.07 | -1.11% | 6.21 | 6.38 | 60844 | 3816 | 0.72% |
| 2025-11-18 | 6.48 | 6.33 | -0.13 | -2.01% | 6.28 | 6.48 | 99767 | 6323 | 1.18% |
| 2025-11-17 | 6.54 | 6.46 | -0.07 | -1.07% | 6.39 | 6.55 | 102903 | 6628 | 1.21% |
| 2025-11-14 | 6.46 | 6.53 | 0.07 | 1.08% | 6.46 | 6.72 | 158904 | 10473 | 1.87% |
| 2025-11-13 | 6.36 | 6.46 | 0.10 | 1.57% | 6.32 | 6.49 | 100702 | 6463 | 1.19% |
| 2025-11-12 | 6.37 | 6.36 | -0.01 | -0.16% | 6.28 | 6.40 | 67571 | 4279 | 0.80% |
| 2025-11-11 | 6.31 | 6.37 | 0.06 | 0.95% | 6.27 | 6.38 | 87876 | 5564 | 1.04% |
| 2025-11-10 | 6.34 | 6.31 | -0.01 | -0.16% | 6.24 | 6.36 | 112810 | 7110 | 1.33% |
| 2025-11-07 | 6.18 | 6.32 | 0.11 | 1.77% | 6.16 | 6.32 | 131367 | 8241 | 1.55% |
| 2025-11-06 | 6.24 | 6.21 | 0.01 | 0.16% | 6.17 | 6.24 | 77372 | 4795 | 0.91% |
| 2025-11-05 | 6.15 | 6.20 | 0.04 | 0.65% | 6.11 | 6.23 | 64032 | 3963 | 0.75% |
| 2025-11-04 | 6.27 | 6.16 | -0.11 | -1.75% | 6.13 | 6.29 | 96612 | 5978 | 1.14% |
| 2025-11-03 | 6.30 | 6.27 | -0.01 | -0.16% | 6.21 | 6.31 | 79552 | 4978 | 0.94% |
| 2025-10-31 | 6.34 | 6.28 | -0.22 | -3.38% | 6.14 | 6.34 | 157669 | 9869 | 1.86% |
| 2025-10-30 | 6.59 | 6.50 | -0.10 | -1.52% | 6.48 | 6.60 | 90236 | 5884 | 1.06% |
| 2025-10-29 | 6.57 | 6.60 | 0.02 | 0.30% | 6.51 | 6.63 | 64442 | 4236 | 0.76% |
| 2025-10-28 | 6.59 | 6.58 | -0.03 | -0.45% | 6.56 | 6.63 | 65792 | 4334 | 0.78% |
| 2025-10-27 | 6.57 | 6.61 | 0.05 | 0.76% | 6.56 | 6.66 | 70362 | 4652 | 0.83% |
| 2025-10-24 | 6.65 | 6.56 | -0.08 | -1.20% | 6.54 | 6.66 | 75531 | 4972 | 0.89% |
| 2025-10-23 | 6.55 | 6.64 | 0.10 | 1.53% | 6.51 | 6.65 | 85785 | 5647 | 1.01% |
| 2025-10-22 | 6.59 | 6.54 | -0.06 | -0.91% | 6.54 | 6.64 | 72585 | 4775 | 0.86% |
| 2025-10-21 | 6.53 | 6.60 | 0.08 | 1.23% | 6.48 | 6.60 | 81942 | 5378 | 0.97% |
| 2025-10-20 | 6.49 | 6.52 | 0.06 | 0.93% | 6.47 | 6.55 | 78223 | 5097 | 0.92% |
| 2025-10-17 | 6.51 | 6.46 | -0.05 | -0.77% | 6.46 | 6.61 | 94099 | 6146 | 1.11% |
| 2025-10-16 | 6.73 | 6.51 | -0.21 | -3.13% | 6.48 | 6.73 | 153671 | 10054 | 1.81% |
| 2025-10-15 | 6.77 | 6.72 | -0.03 | -0.44% | 6.70 | 6.80 | 81103 | 5465 | 0.96% |
| 2025-10-14 | 6.78 | 6.75 | -0.04 | -0.59% | 6.72 | 6.94 | 101298 | 6893 | 1.19% |
| 2025-10-13 | 6.70 | 6.79 | -0.18 | -2.58% | 6.58 | 6.91 | 131652 | 8934 | 1.55% |
| 2025-10-10 | 6.90 | 6.97 | 0.05 | 0.72% | 6.81 | 7.01 | 90091 | 6261 | 1.06% |
| 2025-10-09 | 6.81 | 6.92 | 0.11 | 1.62% | 6.80 | 6.93 | 72893 | 5013 | 0.86% |
| 2025-09-30 | 6.79 | 6.81 | -0.02 | -0.29% | 6.76 | 6.85 | 60398 | 4110 | 0.71% |
| 2025-09-29 | 6.76 | 6.83 | 0.06 | 0.89% | 6.53 | 6.84 | 80548 | 5421 | 0.95% |
| 2025-09-26 | 6.77 | 6.77 | 0.00 | 0.00% | 6.73 | 6.84 | 46213 | 3133 | 0.54% |
| 2025-09-25 | 6.88 | 6.77 | -0.11 | -1.60% | 6.72 | 6.90 | 64995 | 4410 | 0.77% |
| 2025-09-24 | 6.80 | 6.88 | 0.06 | 0.88% | 6.76 | 6.93 | 59036 | 4055 | 0.70% |
| 2025-09-23 | 6.92 | 6.82 | -0.08 | -1.16% | 6.70 | 7.06 | 110939 | 7576 | 1.31% |
| 2025-09-22 | 6.90 | 6.90 | 0.00 | 0.00% | 6.83 | 6.92 | 63582 | 4373 | 0.75% |
| 2025-09-19 | 6.75 | 6.90 | 0.12 | 1.77% | 6.71 | 6.92 | 109899 | 7492 | 1.30% |
| 2025-09-18 | 7.03 | 6.78 | -0.25 | -3.56% | 6.72 | 7.03 | 159762 | 10993 | 1.88% |
| 2025-09-17 | 7.15 | 7.03 | -0.14 | -1.95% | 7.00 | 7.18 | 139808 | 9907 | 1.65% |
| 2025-09-16 | 7.45 | 7.40 | -0.05 | -0.67% | 7.34 | 7.52 | 75177 | 5572 | 0.89% |
| 2025-09-15 | 7.55 | 7.45 | -0.08 | -1.06% | 7.40 | 7.55 | 88647 | 6606 | 1.05% |
| 2025-09-12 | 7.57 | 7.53 | -0.05 | -0.66% | 7.49 | 7.62 | 84956 | 6423 | 1.00% |
| 2025-09-11 | 7.58 | 7.58 | 0.02 | 0.26% | 7.50 | 7.62 | 69123 | 5219 | 0.82% |
| 2025-09-10 | 7.55 | 7.56 | 0.02 | 0.27% | 7.41 | 7.67 | 113820 | 8566 | 1.34% |
| 2025-09-09 | 7.63 | 7.54 | -0.10 | -1.31% | 7.50 | 7.66 | 69332 | 5243 | 0.82% |
| 2025-09-08 | 7.50 | 7.64 | 0.16 | 2.14% | 7.46 | 7.67 | 94272 | 7129 | 1.11% |
| 2025-09-05 | 7.48 | 7.48 | 0.01 | 0.13% | 7.41 | 7.50 | 77839 | 5807 | 0.92% |