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 | 5.64 | 5.56 | -0.10 | -1.77% | 5.53 | 5.66 | 88164 | 4911 | 0.94% |
| 2025-12-15 | 5.62 | 5.66 | 0.04 | 0.71% | 5.56 | 5.68 | 103308 | 5810 | 1.10% |
| 2025-12-12 | 5.67 | 5.62 | -0.05 | -0.88% | 5.58 | 5.68 | 169402 | 9502 | 1.81% |
| 2025-12-11 | 5.81 | 5.67 | -0.13 | -2.24% | 5.65 | 5.82 | 112049 | 6415 | 1.19% |
| 2025-12-10 | 5.88 | 5.80 | -0.05 | -0.85% | 5.74 | 5.88 | 95634 | 5540 | 1.02% |
| 2025-12-09 | 5.95 | 5.85 | -0.11 | -1.85% | 5.85 | 6.00 | 100536 | 5930 | 1.07% |
| 2025-12-08 | 6.05 | 5.96 | -0.08 | -1.32% | 5.96 | 6.07 | 106484 | 6386 | 1.14% |
| 2025-12-05 | 5.98 | 6.04 | 0.05 | 0.83% | 5.93 | 6.05 | 70304 | 4220 | 0.75% |
| 2025-12-04 | 6.07 | 5.99 | -0.09 | -1.48% | 5.96 | 6.09 | 105827 | 6351 | 1.13% |
| 2025-12-03 | 6.12 | 6.08 | -0.04 | -0.65% | 6.07 | 6.13 | 102491 | 6247 | 1.09% |
| 2025-12-02 | 6.17 | 6.12 | -0.07 | -1.13% | 6.10 | 6.17 | 89160 | 5466 | 0.95% |
| 2025-12-01 | 6.22 | 6.19 | -0.02 | -0.32% | 6.17 | 6.24 | 83077 | 5144 | 0.89% |
| 2025-11-28 | 6.17 | 6.21 | 0.03 | 0.49% | 6.15 | 6.22 | 66692 | 4135 | 0.71% |
| 2025-11-27 | 6.16 | 6.18 | 0.03 | 0.49% | 6.09 | 6.21 | 83275 | 5145 | 0.89% |
| 2025-11-26 | 6.21 | 6.15 | -0.03 | -0.49% | 6.14 | 6.21 | 91015 | 5619 | 0.97% |
| 2025-11-25 | 6.18 | 6.18 | 0.02 | 0.32% | 6.14 | 6.21 | 98822 | 6111 | 1.05% |
| 2025-11-24 | 6.25 | 6.16 | -0.07 | -1.12% | 6.15 | 6.26 | 149819 | 9278 | 1.60% |
| 2025-11-21 | 6.43 | 6.23 | -0.22 | -3.41% | 6.23 | 6.48 | 143864 | 9095 | 1.53% |
| 2025-11-20 | 6.53 | 6.45 | -0.08 | -1.23% | 6.44 | 6.54 | 93179 | 6049 | 0.99% |
| 2025-11-19 | 6.50 | 6.53 | 0.04 | 0.62% | 6.46 | 6.57 | 104716 | 6830 | 1.12% |
| 2025-11-18 | 6.59 | 6.49 | -0.12 | -1.82% | 6.46 | 6.63 | 108709 | 7068 | 1.16% |
| 2025-11-17 | 6.58 | 6.61 | 0.02 | 0.30% | 6.55 | 6.66 | 118190 | 7800 | 1.26% |
| 2025-11-14 | 6.61 | 6.59 | -0.05 | -0.75% | 6.58 | 6.68 | 136266 | 9032 | 1.45% |
| 2025-11-13 | 6.57 | 6.64 | 0.07 | 1.07% | 6.55 | 6.66 | 146732 | 9718 | 1.56% |
| 2025-11-12 | 6.59 | 6.57 | -0.04 | -0.61% | 6.50 | 6.60 | 108612 | 7114 | 1.16% |
| 2025-11-11 | 6.59 | 6.61 | 0.00 | 0.00% | 6.54 | 6.63 | 134525 | 8858 | 1.43% |
| 2025-11-10 | 6.57 | 6.61 | 0.07 | 1.07% | 6.54 | 6.65 | 212350 | 14046 | 2.26% |
| 2025-11-07 | 6.43 | 6.54 | 0.10 | 1.55% | 6.40 | 6.58 | 229133 | 14947 | 2.44% |
| 2025-11-06 | 6.38 | 6.44 | 0.07 | 1.10% | 6.35 | 6.50 | 147597 | 9506 | 1.57% |
| 2025-11-05 | 6.29 | 6.37 | 0.05 | 0.79% | 6.26 | 6.40 | 91537 | 5816 | 0.98% |
| 2025-11-04 | 6.34 | 6.32 | -0.02 | -0.32% | 6.28 | 6.36 | 94593 | 5985 | 1.01% |
| 2025-11-03 | 6.28 | 6.34 | 0.08 | 1.28% | 6.23 | 6.35 | 111217 | 7008 | 1.19% |
| 2025-10-31 | 6.24 | 6.26 | -0.01 | -0.16% | 6.23 | 6.30 | 88800 | 5566 | 0.95% |
| 2025-10-30 | 6.25 | 6.27 | 0.00 | 0.00% | 6.23 | 6.29 | 81840 | 5122 | 0.87% |
| 2025-10-29 | 6.25 | 6.27 | 0.01 | 0.16% | 6.18 | 6.28 | 99080 | 6161 | 1.06% |
| 2025-10-28 | 6.36 | 6.26 | -0.13 | -2.03% | 6.26 | 6.38 | 139307 | 8786 | 1.49% |
| 2025-10-27 | 6.32 | 6.39 | 0.09 | 1.43% | 6.30 | 6.47 | 138246 | 8835 | 1.47% |
| 2025-10-24 | 6.36 | 6.30 | -0.07 | -1.10% | 6.29 | 6.37 | 80800 | 5109 | 0.86% |
| 2025-10-23 | 6.29 | 6.37 | 0.07 | 1.11% | 6.28 | 6.37 | 83516 | 5279 | 0.89% |
| 2025-10-22 | 6.29 | 6.30 | 0.00 | 0.00% | 6.26 | 6.34 | 61723 | 3887 | 0.66% |
| 2025-10-21 | 6.26 | 6.30 | 0.04 | 0.64% | 6.24 | 6.32 | 60747 | 3824 | 0.65% |
| 2025-10-20 | 6.23 | 6.26 | 0.03 | 0.48% | 6.21 | 6.28 | 58140 | 3627 | 0.62% |
| 2025-10-17 | 6.31 | 6.23 | -0.07 | -1.11% | 6.22 | 6.34 | 79026 | 4958 | 0.84% |
| 2025-10-16 | 6.34 | 6.30 | -0.03 | -0.47% | 6.29 | 6.34 | 61914 | 3906 | 0.66% |
| 2025-10-15 | 6.31 | 6.33 | 0.00 | 0.00% | 6.30 | 6.35 | 60333 | 3816 | 0.64% |
| 2025-10-14 | 6.34 | 6.33 | 0.02 | 0.32% | 6.29 | 6.35 | 75622 | 4777 | 0.81% |
| 2025-10-13 | 6.29 | 6.31 | -0.03 | -0.47% | 6.21 | 6.31 | 84113 | 5269 | 0.90% |
| 2025-10-10 | 6.34 | 6.34 | 0.00 | 0.00% | 6.31 | 6.38 | 100263 | 6364 | 1.07% |
| 2025-10-09 | 6.31 | 6.34 | 0.03 | 0.48% | 6.27 | 6.35 | 89415 | 5652 | 0.95% |
| 2025-09-30 | 6.30 | 6.31 | -0.01 | -0.16% | 6.28 | 6.34 | 53319 | 3367 | 0.57% |
| 2025-09-29 | 6.24 | 6.32 | 0.08 | 1.28% | 6.17 | 6.34 | 88530 | 5525 | 0.94% |
| 2025-09-26 | 6.18 | 6.24 | 0.05 | 0.81% | 6.16 | 6.29 | 80670 | 5042 | 0.86% |
| 2025-09-25 | 6.23 | 6.19 | -0.04 | -0.64% | 6.18 | 6.25 | 79695 | 4943 | 0.85% |
| 2025-09-24 | 6.21 | 6.23 | 0.01 | 0.16% | 6.15 | 6.24 | 94907 | 5893 | 1.01% |
| 2025-09-23 | 6.35 | 6.22 | -0.13 | -2.05% | 6.16 | 6.36 | 121471 | 7554 | 1.30% |
| 2025-09-22 | 6.42 | 6.35 | -0.05 | -0.78% | 6.33 | 6.42 | 64415 | 4094 | 0.69% |
| 2025-09-19 | 6.39 | 6.40 | -0.01 | -0.16% | 6.38 | 6.43 | 58873 | 3767 | 0.63% |
| 2025-09-18 | 6.49 | 6.41 | -0.07 | -1.08% | 6.39 | 6.50 | 103117 | 6630 | 1.10% |
| 2025-09-17 | 6.47 | 6.48 | 0.01 | 0.15% | 6.43 | 6.52 | 96734 | 6270 | 1.03% |
| 2025-09-16 | 6.48 | 6.47 | 0.00 | 0.00% | 6.39 | 6.49 | 125657 | 8080 | 1.34% |
| 2025-09-15 | 6.51 | 6.47 | -0.06 | -0.92% | 6.47 | 6.55 | 99989 | 6497 | 1.07% |
| 2025-09-12 | 6.57 | 6.53 | -0.03 | -0.46% | 6.48 | 6.57 | 120894 | 7885 | 1.29% |
| 2025-09-11 | 6.55 | 6.56 | 0.01 | 0.15% | 6.51 | 6.58 | 91962 | 6011 | 0.98% |
| 2025-09-10 | 6.60 | 6.55 | -0.06 | -0.91% | 6.53 | 6.61 | 85758 | 5624 | 0.91% |
| 2025-09-09 | 6.63 | 6.61 | -0.02 | -0.30% | 6.58 | 6.64 | 84543 | 5587 | 0.90% |
| 2025-09-08 | 6.62 | 6.63 | 0.02 | 0.30% | 6.58 | 6.65 | 104446 | 6911 | 1.11% |