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 | 6.23 | 6.35 | 0.08 | 1.28% | 6.19 | 6.55 | 290079 | 18543 | 5.38% |
| 2025-12-15 | 6.18 | 6.27 | 0.14 | 2.28% | 6.12 | 6.34 | 228728 | 14244 | 4.24% |
| 2025-12-12 | 6.22 | 6.13 | -0.08 | -1.29% | 6.06 | 6.26 | 188472 | 11618 | 3.50% |
| 2025-12-11 | 6.43 | 6.21 | -0.23 | -3.57% | 6.05 | 6.46 | 300872 | 18648 | 5.58% |
| 2025-12-10 | 6.56 | 6.44 | -0.01 | -0.16% | 6.38 | 6.62 | 316890 | 20568 | 5.88% |
| 2025-12-09 | 6.31 | 6.45 | 0.10 | 1.57% | 6.17 | 6.53 | 347173 | 22280 | 6.44% |
| 2025-12-08 | 6.30 | 6.35 | 0.06 | 0.95% | 6.24 | 6.41 | 156160 | 9858 | 2.90% |
| 2025-12-05 | 6.31 | 6.29 | -0.01 | -0.16% | 6.17 | 6.37 | 175831 | 11010 | 3.26% |
| 2025-12-04 | 6.43 | 6.30 | -0.17 | -2.63% | 6.27 | 6.47 | 194098 | 12291 | 3.60% |
| 2025-12-03 | 6.53 | 6.47 | -0.15 | -2.27% | 6.39 | 6.66 | 343172 | 22195 | 6.37% |
| 2025-12-02 | 6.60 | 6.62 | -0.04 | -0.60% | 6.52 | 6.80 | 327078 | 21666 | 6.07% |
| 2025-12-01 | 6.51 | 6.66 | 0.06 | 0.91% | 6.47 | 7.09 | 519889 | 34817 | 9.65% |
| 2025-11-28 | 6.31 | 6.60 | 0.31 | 4.93% | 6.13 | 6.90 | 634308 | 41551 | 11.77% |
| 2025-11-27 | 6.45 | 6.29 | -0.21 | -3.23% | 6.26 | 6.50 | 349524 | 22118 | 6.48% |
| 2025-11-26 | 6.10 | 6.50 | 0.40 | 6.56% | 6.10 | 6.50 | 169531 | 10572 | 3.15% |
| 2025-11-25 | 5.96 | 6.10 | 0.14 | 2.35% | 5.94 | 6.15 | 102639 | 6228 | 1.90% |
| 2025-11-24 | 5.94 | 5.96 | 0.06 | 1.02% | 5.88 | 6.04 | 96357 | 5733 | 1.79% |
| 2025-11-21 | 6.08 | 5.90 | -0.23 | -3.75% | 5.88 | 6.16 | 174895 | 10477 | 3.24% |
| 2025-11-20 | 6.28 | 6.13 | -0.20 | -3.16% | 6.05 | 6.38 | 214925 | 13230 | 3.99% |
| 2025-11-19 | 6.20 | 6.33 | 0.13 | 2.10% | 6.12 | 6.36 | 166636 | 10465 | 3.09% |
| 2025-11-18 | 6.26 | 6.20 | -0.06 | -0.96% | 6.11 | 6.27 | 96295 | 5936 | 1.79% |
| 2025-11-17 | 6.21 | 6.26 | 0.03 | 0.48% | 6.21 | 6.30 | 117373 | 7342 | 2.18% |
| 2025-11-14 | 6.19 | 6.23 | 0.01 | 0.16% | 6.16 | 6.29 | 108912 | 6799 | 2.02% |
| 2025-11-13 | 6.08 | 6.22 | 0.14 | 2.30% | 6.02 | 6.23 | 147522 | 9056 | 2.74% |
| 2025-11-12 | 6.19 | 6.08 | -0.01 | -0.16% | 6.05 | 6.19 | 108485 | 6610 | 2.01% |
| 2025-11-11 | 6.01 | 6.09 | 0.09 | 1.50% | 5.97 | 6.10 | 110800 | 6701 | 2.06% |
| 2025-11-10 | 5.94 | 6.00 | 0.09 | 1.52% | 5.86 | 6.00 | 80732 | 4817 | 1.50% |
| 2025-11-07 | 5.95 | 5.91 | -0.02 | -0.34% | 5.91 | 5.98 | 60181 | 3574 | 1.12% |
| 2025-11-06 | 5.95 | 5.93 | -0.04 | -0.67% | 5.87 | 5.98 | 77539 | 4590 | 1.44% |
| 2025-11-05 | 5.89 | 5.97 | 0.04 | 0.67% | 5.86 | 5.99 | 87845 | 5238 | 1.63% |
| 2025-11-04 | 5.88 | 5.93 | 0.06 | 1.02% | 5.82 | 5.94 | 81264 | 4798 | 1.51% |
| 2025-11-03 | 5.83 | 5.87 | 0.06 | 1.03% | 5.77 | 5.89 | 90431 | 5302 | 1.68% |
| 2025-10-31 | 5.79 | 5.81 | 0.07 | 1.22% | 5.74 | 5.82 | 73768 | 4261 | 1.37% |
| 2025-10-30 | 5.78 | 5.74 | -0.04 | -0.69% | 5.73 | 5.82 | 66862 | 3859 | 1.24% |
| 2025-10-29 | 5.81 | 5.78 | -0.05 | -0.86% | 5.70 | 5.82 | 71279 | 4096 | 1.32% |
| 2025-10-28 | 5.75 | 5.83 | 0.08 | 1.39% | 5.73 | 5.87 | 89402 | 5198 | 1.66% |
| 2025-10-27 | 5.74 | 5.75 | -0.03 | -0.52% | 5.71 | 5.83 | 87644 | 5051 | 1.63% |
| 2025-10-24 | 5.89 | 5.78 | -0.09 | -1.53% | 5.77 | 5.89 | 75297 | 4385 | 1.40% |
| 2025-10-23 | 5.82 | 5.87 | 0.03 | 0.51% | 5.79 | 5.87 | 63418 | 3699 | 1.18% |
| 2025-10-22 | 5.78 | 5.84 | 0.03 | 0.52% | 5.78 | 5.87 | 86960 | 5083 | 1.61% |
| 2025-10-21 | 5.68 | 5.81 | 0.09 | 1.57% | 5.68 | 5.82 | 84311 | 4862 | 1.56% |
| 2025-10-20 | 5.65 | 5.72 | 0.07 | 1.24% | 5.60 | 5.72 | 79969 | 4526 | 1.48% |
| 2025-10-17 | 5.66 | 5.65 | -0.01 | -0.18% | 5.62 | 5.70 | 62318 | 3531 | 1.16% |
| 2025-10-16 | 5.71 | 5.66 | -0.08 | -1.39% | 5.64 | 5.78 | 67423 | 3834 | 1.25% |
| 2025-10-15 | 5.65 | 5.74 | 0.09 | 1.59% | 5.63 | 5.75 | 85105 | 4862 | 1.58% |
| 2025-10-14 | 5.62 | 5.65 | 0.02 | 0.36% | 5.59 | 5.68 | 104859 | 5912 | 1.95% |
| 2025-10-13 | 5.46 | 5.63 | 0.08 | 1.44% | 5.36 | 5.64 | 112840 | 6234 | 2.09% |
| 2025-10-10 | 5.47 | 5.55 | 0.08 | 1.46% | 5.45 | 5.61 | 90546 | 5032 | 1.68% |
| 2025-10-09 | 5.60 | 5.47 | -0.09 | -1.62% | 5.42 | 5.60 | 114014 | 6224 | 2.12% |
| 2025-09-30 | 5.61 | 5.56 | -0.04 | -0.71% | 5.55 | 5.62 | 63518 | 3544 | 1.18% |
| 2025-09-29 | 5.65 | 5.60 | -0.02 | -0.36% | 5.52 | 5.65 | 94347 | 5261 | 1.75% |
| 2025-09-26 | 5.61 | 5.62 | 0.01 | 0.18% | 5.57 | 5.70 | 87866 | 4958 | 1.63% |
| 2025-09-25 | 5.74 | 5.61 | -0.12 | -2.09% | 5.60 | 5.74 | 74582 | 4210 | 1.38% |
| 2025-09-24 | 5.67 | 5.73 | 0.05 | 0.88% | 5.60 | 5.77 | 81816 | 4667 | 1.52% |
| 2025-09-23 | 5.73 | 5.68 | -0.05 | -0.87% | 5.53 | 5.75 | 97138 | 5459 | 1.80% |
| 2025-09-22 | 5.79 | 5.73 | -0.06 | -1.04% | 5.71 | 5.80 | 73824 | 4234 | 1.37% |
| 2025-09-19 | 5.86 | 5.79 | -0.04 | -0.69% | 5.75 | 5.87 | 97695 | 5653 | 1.81% |
| 2025-09-18 | 6.01 | 5.83 | -0.17 | -2.83% | 5.79 | 6.02 | 159514 | 9432 | 2.96% |
| 2025-09-17 | 6.13 | 6.00 | -0.10 | -1.64% | 5.99 | 6.13 | 163036 | 9827 | 3.02% |
| 2025-09-16 | 6.05 | 6.10 | 0.02 | 0.33% | 6.03 | 6.14 | 115666 | 7044 | 2.15% |
| 2025-09-15 | 6.09 | 6.08 | 0.00 | 0.00% | 6.00 | 6.11 | 104996 | 6356 | 1.95% |
| 2025-09-12 | 6.17 | 6.08 | -0.09 | -1.46% | 6.08 | 6.31 | 160168 | 9892 | 2.97% |
| 2025-09-11 | 6.17 | 6.17 | -0.06 | -0.96% | 6.08 | 6.23 | 126585 | 7755 | 2.35% |
| 2025-09-10 | 6.10 | 6.23 | 0.15 | 2.47% | 6.06 | 6.23 | 142372 | 8768 | 2.64% |
| 2025-09-09 | 6.12 | 6.08 | -0.04 | -0.65% | 6.04 | 6.14 | 97176 | 5911 | 1.80% |
| 2025-09-08 | 6.19 | 6.12 | -0.06 | -0.97% | 6.07 | 6.26 | 133540 | 8208 | 2.48% |