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 | 5.97 | 5.84 | -0.15 | -2.50% | 5.82 | 6.00 | 366879 | 21576 | 2.68% |
| 2025-12-15 | 6.03 | 5.99 | -0.06 | -0.99% | 5.96 | 6.08 | 255562 | 15372 | 1.87% |
| 2025-12-12 | 6.01 | 6.05 | 0.01 | 0.17% | 6.01 | 6.12 | 271450 | 16465 | 1.99% |
| 2025-12-11 | 6.16 | 6.04 | -0.13 | -2.11% | 6.03 | 6.17 | 358931 | 21846 | 2.63% |
| 2025-12-10 | 6.19 | 6.17 | -0.04 | -0.64% | 6.09 | 6.20 | 365341 | 22463 | 2.67% |
| 2025-12-09 | 6.23 | 6.21 | -0.03 | -0.48% | 6.19 | 6.33 | 486122 | 30363 | 3.56% |
| 2025-12-08 | 6.16 | 6.24 | -0.02 | -0.32% | 6.16 | 6.27 | 633319 | 39508 | 4.63% |
| 2025-12-05 | 6.03 | 6.26 | 0.25 | 4.16% | 5.91 | 6.55 | 1108180 | 69371 | 8.11% |
| 2025-12-04 | 6.13 | 6.01 | -0.11 | -1.80% | 6.00 | 6.14 | 430612 | 26032 | 3.15% |
| 2025-12-03 | 6.41 | 6.12 | -0.29 | -4.52% | 6.10 | 6.42 | 798977 | 49509 | 5.85% |
| 2025-12-02 | 6.43 | 6.41 | -0.04 | -0.62% | 6.33 | 6.46 | 370355 | 23680 | 2.71% |
| 2025-12-01 | 6.40 | 6.45 | 0.03 | 0.47% | 6.33 | 6.46 | 383782 | 24603 | 2.81% |
| 2025-11-28 | 6.41 | 6.42 | 0.02 | 0.31% | 6.32 | 6.44 | 406049 | 25876 | 2.97% |
| 2025-11-27 | 6.52 | 6.40 | -0.11 | -1.69% | 6.38 | 6.55 | 469071 | 30234 | 3.43% |
| 2025-11-26 | 6.55 | 6.51 | -0.12 | -1.81% | 6.48 | 6.65 | 713207 | 46824 | 5.22% |
| 2025-11-25 | 6.40 | 6.63 | 0.23 | 3.59% | 6.39 | 6.72 | 1157634 | 76208 | 8.47% |
| 2025-11-24 | 6.26 | 6.40 | 0.24 | 3.90% | 6.12 | 6.42 | 634537 | 39986 | 4.64% |
| 2025-11-21 | 6.30 | 6.16 | -0.21 | -3.30% | 6.14 | 6.42 | 545902 | 34014 | 3.99% |
| 2025-11-20 | 6.39 | 6.37 | 0.02 | 0.31% | 6.30 | 6.46 | 539745 | 34474 | 3.95% |
| 2025-11-19 | 6.54 | 6.35 | -0.17 | -2.61% | 6.32 | 6.55 | 528308 | 33854 | 3.87% |
| 2025-11-18 | 6.42 | 6.52 | 0.10 | 1.56% | 6.35 | 6.58 | 695051 | 45093 | 5.08% |
| 2025-11-17 | 6.31 | 6.42 | -0.05 | -0.77% | 6.25 | 6.43 | 612466 | 38787 | 4.48% |
| 2025-11-14 | 6.40 | 6.47 | 0.03 | 0.47% | 6.39 | 6.62 | 506147 | 33028 | 3.70% |
| 2025-11-13 | 6.39 | 6.44 | 0.03 | 0.47% | 6.33 | 6.45 | 341308 | 21859 | 2.50% |
| 2025-11-12 | 6.51 | 6.41 | -0.12 | -1.84% | 6.35 | 6.53 | 547870 | 35176 | 4.01% |
| 2025-11-11 | 6.55 | 6.53 | -0.04 | -0.61% | 6.50 | 6.59 | 396781 | 25922 | 2.90% |
| 2025-11-10 | 6.55 | 6.57 | 0.01 | 0.15% | 6.53 | 6.64 | 423915 | 27828 | 3.10% |
| 2025-11-07 | 6.60 | 6.56 | -0.10 | -1.50% | 6.55 | 6.69 | 547216 | 36123 | 4.00% |
| 2025-11-06 | 6.67 | 6.66 | 0.00 | 0.00% | 6.54 | 6.69 | 750255 | 49622 | 5.49% |
| 2025-11-05 | 6.43 | 6.66 | 0.17 | 2.62% | 6.41 | 6.73 | 1010247 | 66856 | 7.39% |
| 2025-11-04 | 6.48 | 6.49 | -0.03 | -0.46% | 6.43 | 6.56 | 518079 | 33629 | 3.79% |
| 2025-11-03 | 6.41 | 6.52 | 0.12 | 1.88% | 6.40 | 6.54 | 590694 | 38302 | 4.32% |
| 2025-10-31 | 6.35 | 6.40 | 0.12 | 1.91% | 6.33 | 6.46 | 637192 | 40833 | 4.66% |
| 2025-10-30 | 6.39 | 6.28 | -0.10 | -1.57% | 6.28 | 6.41 | 462031 | 29348 | 3.38% |
| 2025-10-29 | 6.39 | 6.38 | -0.04 | -0.62% | 6.32 | 6.39 | 440390 | 27969 | 3.22% |
| 2025-10-28 | 6.27 | 6.42 | 0.16 | 2.56% | 6.23 | 6.49 | 947003 | 60424 | 6.93% |
| 2025-10-27 | 6.25 | 6.26 | 0.02 | 0.32% | 6.21 | 6.28 | 378037 | 23621 | 2.77% |
| 2025-10-24 | 6.22 | 6.24 | 0.02 | 0.32% | 6.20 | 6.27 | 368583 | 22962 | 2.70% |
| 2025-10-23 | 6.17 | 6.22 | 0.06 | 0.97% | 6.10 | 6.23 | 328372 | 20195 | 2.40% |
| 2025-10-22 | 6.14 | 6.16 | 0.00 | 0.00% | 6.12 | 6.23 | 326341 | 20185 | 2.39% |
| 2025-10-21 | 6.07 | 6.16 | 0.09 | 1.48% | 6.04 | 6.19 | 378004 | 23180 | 2.77% |
| 2025-10-20 | 6.05 | 6.07 | 0.07 | 1.17% | 6.03 | 6.10 | 270392 | 16411 | 1.98% |
| 2025-10-17 | 6.13 | 6.00 | -0.13 | -2.12% | 5.98 | 6.16 | 444181 | 26881 | 3.25% |
| 2025-10-16 | 6.20 | 6.13 | -0.09 | -1.45% | 6.12 | 6.22 | 347843 | 21391 | 2.54% |
| 2025-10-15 | 6.14 | 6.22 | 0.10 | 1.63% | 6.10 | 6.24 | 396070 | 24510 | 2.90% |
| 2025-10-14 | 6.30 | 6.12 | -0.11 | -1.77% | 6.12 | 6.31 | 524668 | 32611 | 3.84% |
| 2025-10-13 | 6.01 | 6.23 | -0.11 | -1.74% | 6.01 | 6.25 | 458288 | 28213 | 3.35% |
| 2025-10-10 | 6.39 | 6.34 | -0.09 | -1.40% | 6.31 | 6.48 | 537381 | 34369 | 3.93% |
| 2025-10-09 | 6.40 | 6.43 | 0.07 | 1.10% | 6.33 | 6.43 | 548742 | 35081 | 4.01% |
| 2025-09-30 | 6.32 | 6.36 | 0.05 | 0.79% | 6.32 | 6.43 | 420175 | 26749 | 3.07% |
| 2025-09-29 | 6.33 | 6.31 | -0.04 | -0.63% | 6.20 | 6.35 | 475028 | 29842 | 3.48% |
| 2025-09-26 | 6.49 | 6.35 | -0.20 | -3.05% | 6.34 | 6.50 | 641843 | 41027 | 4.70% |
| 2025-09-25 | 6.46 | 6.55 | 0.08 | 1.24% | 6.43 | 6.59 | 701514 | 45778 | 5.13% |
| 2025-09-24 | 6.33 | 6.47 | 0.07 | 1.09% | 6.28 | 6.50 | 658501 | 42183 | 4.82% |
| 2025-09-23 | 6.73 | 6.40 | -0.34 | -5.04% | 6.30 | 6.74 | 1101986 | 70974 | 8.06% |
| 2025-09-22 | 6.66 | 6.74 | 0.07 | 1.05% | 6.60 | 6.77 | 795596 | 53259 | 5.82% |
| 2025-09-19 | 6.82 | 6.67 | -0.21 | -3.05% | 6.61 | 6.88 | 1184877 | 79487 | 8.67% |
| 2025-09-18 | 7.23 | 6.88 | -0.33 | -4.58% | 6.83 | 7.23 | 2026212 | 141827 | 14.82% |
| 2025-09-17 | 7.34 | 7.21 | -0.25 | -3.35% | 7.16 | 7.42 | 1809698 | 131473 | 13.24% |
| 2025-09-16 | 7.15 | 7.46 | 0.39 | 5.52% | 7.02 | 7.63 | 2948208 | 215104 | 21.57% |
| 2025-09-15 | 7.12 | 7.07 | -0.17 | -2.35% | 7.03 | 7.23 | 2120804 | 150937 | 15.52% |
| 2025-09-12 | 7.60 | 7.24 | -0.37 | -4.86% | 7.24 | 7.76 | 3679596 | 274311 | 26.92% |
| 2025-09-11 | 7.77 | 7.61 | 0.29 | 3.96% | 7.45 | 7.98 | 5120995 | 390869 | 37.46% |
| 2025-09-10 | 6.63 | 7.32 | 0.67 | 10.08% | 6.63 | 7.32 | 2817307 | 204030 | 20.61% |
| 2025-09-09 | 6.82 | 6.65 | -0.25 | -3.62% | 6.61 | 6.94 | 1341521 | 90310 | 9.81% |
| 2025-09-08 | 6.70 | 6.90 | 0.13 | 1.92% | 6.66 | 6.92 | 1776481 | 121155 | 13.00% |