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 | 6.00 | 5.84 | -0.15 | -2.50% | 5.83 | 6.02 | 56125 | 3304 | 0.73% |
| 2025-12-15 | 5.91 | 5.99 | 0.03 | 0.50% | 5.82 | 6.01 | 73098 | 4346 | 0.95% |
| 2025-12-12 | 5.99 | 5.96 | -0.02 | -0.33% | 5.95 | 6.06 | 61515 | 3684 | 0.80% |
| 2025-12-11 | 6.14 | 5.98 | -0.16 | -2.61% | 5.97 | 6.14 | 90652 | 5459 | 1.18% |
| 2025-12-10 | 6.13 | 6.14 | 0.00 | 0.00% | 6.07 | 6.17 | 49762 | 3043 | 0.65% |
| 2025-12-09 | 6.18 | 6.14 | -0.06 | -0.97% | 6.12 | 6.24 | 55393 | 3415 | 0.72% |
| 2025-12-08 | 6.28 | 6.20 | -0.02 | -0.32% | 6.18 | 6.29 | 52528 | 3263 | 0.68% |
| 2025-12-05 | 6.17 | 6.22 | 0.06 | 0.97% | 6.13 | 6.23 | 49959 | 3086 | 0.65% |
| 2025-12-04 | 6.28 | 6.16 | -0.11 | -1.75% | 6.15 | 6.31 | 51952 | 3218 | 0.68% |
| 2025-12-03 | 6.25 | 6.27 | 0.03 | 0.48% | 6.22 | 6.29 | 51463 | 3221 | 0.67% |
| 2025-12-02 | 6.26 | 6.24 | -0.06 | -0.95% | 6.19 | 6.29 | 50219 | 3129 | 0.65% |
| 2025-12-01 | 6.31 | 6.30 | -0.01 | -0.16% | 6.27 | 6.39 | 58407 | 3693 | 0.76% |
| 2025-11-28 | 6.22 | 6.31 | 0.05 | 0.80% | 6.22 | 6.32 | 52958 | 3329 | 0.69% |
| 2025-11-27 | 6.25 | 6.26 | -0.01 | -0.16% | 6.23 | 6.31 | 48388 | 3032 | 0.63% |
| 2025-11-26 | 6.42 | 6.27 | -0.13 | -2.03% | 6.25 | 6.43 | 57546 | 3647 | 0.75% |
| 2025-11-25 | 6.35 | 6.40 | 0.08 | 1.27% | 6.35 | 6.43 | 55260 | 3534 | 0.72% |
| 2025-11-24 | 6.26 | 6.32 | 0.13 | 2.10% | 6.15 | 6.38 | 83376 | 5243 | 1.09% |
| 2025-11-21 | 6.39 | 6.19 | -0.25 | -3.88% | 6.12 | 6.43 | 142565 | 8905 | 1.86% |
| 2025-11-20 | 6.60 | 6.44 | -0.19 | -2.87% | 6.37 | 6.63 | 139506 | 9056 | 1.82% |
| 2025-11-19 | 6.71 | 6.63 | -0.09 | -1.34% | 6.60 | 6.75 | 72127 | 4778 | 0.94% |
| 2025-11-18 | 6.73 | 6.72 | -0.03 | -0.44% | 6.68 | 6.76 | 61803 | 4148 | 0.81% |
| 2025-11-17 | 6.63 | 6.75 | 0.09 | 1.35% | 6.60 | 6.77 | 95836 | 6421 | 1.25% |
| 2025-11-14 | 6.69 | 6.66 | -0.07 | -1.04% | 6.63 | 6.70 | 86473 | 5764 | 1.13% |
| 2025-11-13 | 6.70 | 6.73 | 0.02 | 0.30% | 6.64 | 6.76 | 129906 | 8702 | 1.69% |
| 2025-11-12 | 6.82 | 6.71 | -0.13 | -1.90% | 6.70 | 6.86 | 143372 | 9669 | 1.87% |
| 2025-11-11 | 7.08 | 6.84 | -0.21 | -2.98% | 6.76 | 7.10 | 331912 | 22929 | 4.32% |
| 2025-11-10 | 7.80 | 7.05 | -0.22 | -3.03% | 7.00 | 7.80 | 500678 | 36061 | 6.52% |
| 2025-11-07 | 7.21 | 7.27 | 0.04 | 0.55% | 7.16 | 7.32 | 114869 | 8314 | 1.50% |
| 2025-11-06 | 7.30 | 7.23 | -0.07 | -0.96% | 7.22 | 7.35 | 121864 | 8855 | 1.59% |
| 2025-11-05 | 7.18 | 7.30 | 0.09 | 1.25% | 7.13 | 7.32 | 157372 | 11404 | 2.05% |
| 2025-11-04 | 7.03 | 7.21 | 0.13 | 1.84% | 7.03 | 7.30 | 239487 | 17236 | 3.12% |
| 2025-11-03 | 6.93 | 7.08 | 0.15 | 2.16% | 6.93 | 7.20 | 229964 | 16357 | 3.00% |
| 2025-10-31 | 6.83 | 6.93 | 0.10 | 1.46% | 6.77 | 7.02 | 147197 | 10175 | 1.92% |
| 2025-10-30 | 6.87 | 6.83 | -0.06 | -0.87% | 6.80 | 6.94 | 92688 | 6351 | 1.21% |
| 2025-10-29 | 6.90 | 6.89 | -0.01 | -0.14% | 6.85 | 7.00 | 109762 | 7582 | 1.43% |
| 2025-10-28 | 6.90 | 6.90 | -0.03 | -0.43% | 6.88 | 6.97 | 78605 | 5442 | 1.02% |
| 2025-10-27 | 7.03 | 6.93 | 0.00 | 0.00% | 6.90 | 7.09 | 125392 | 8761 | 1.63% |
| 2025-10-24 | 6.90 | 6.93 | 0.04 | 0.58% | 6.86 | 6.96 | 84072 | 5810 | 1.10% |
| 2025-10-23 | 6.95 | 6.89 | -0.04 | -0.58% | 6.82 | 6.95 | 68582 | 4706 | 0.89% |
| 2025-10-22 | 6.88 | 6.93 | 0.03 | 0.43% | 6.86 | 7.00 | 96847 | 6703 | 1.26% |
| 2025-10-21 | 6.78 | 6.90 | 0.12 | 1.77% | 6.76 | 6.90 | 93922 | 6420 | 1.22% |
| 2025-10-20 | 6.83 | 6.78 | -0.05 | -0.73% | 6.72 | 6.85 | 80795 | 5464 | 1.05% |
| 2025-10-17 | 6.88 | 6.83 | -0.04 | -0.58% | 6.78 | 6.92 | 98884 | 6749 | 1.29% |
| 2025-10-16 | 7.10 | 6.87 | -0.22 | -3.10% | 6.85 | 7.15 | 175961 | 12190 | 2.29% |
| 2025-10-15 | 6.94 | 7.09 | 0.16 | 2.31% | 6.85 | 7.10 | 149767 | 10484 | 1.95% |
| 2025-10-14 | 6.92 | 6.93 | 0.01 | 0.14% | 6.82 | 7.10 | 132363 | 9156 | 1.72% |
| 2025-10-13 | 6.80 | 6.92 | 0.00 | 0.00% | 6.63 | 6.98 | 139653 | 9622 | 1.82% |
| 2025-10-10 | 6.90 | 6.92 | 0.03 | 0.44% | 6.84 | 6.99 | 91683 | 6349 | 1.19% |
| 2025-10-09 | 7.00 | 6.89 | 0.14 | 2.07% | 6.84 | 7.00 | 109759 | 7586 | 1.43% |
| 2025-09-30 | 6.87 | 6.75 | -0.13 | -1.89% | 6.73 | 6.89 | 141428 | 9616 | 1.84% |
| 2025-09-29 | 6.83 | 6.88 | 0.08 | 1.18% | 6.78 | 6.99 | 102707 | 7073 | 1.34% |
| 2025-09-26 | 6.90 | 6.80 | -0.12 | -1.73% | 6.73 | 6.96 | 153050 | 10474 | 1.99% |
| 2025-09-25 | 6.93 | 6.92 | -0.05 | -0.72% | 6.91 | 6.99 | 76634 | 5321 | 1.00% |
| 2025-09-24 | 7.05 | 6.97 | -0.10 | -1.41% | 6.95 | 7.12 | 107090 | 7526 | 1.39% |
| 2025-09-23 | 6.89 | 7.07 | 0.12 | 1.73% | 6.78 | 7.07 | 154398 | 10641 | 2.01% |
| 2025-09-22 | 6.90 | 6.95 | 0.10 | 1.46% | 6.74 | 7.00 | 158516 | 10884 | 2.06% |
| 2025-09-19 | 6.93 | 6.85 | -0.05 | -0.72% | 6.83 | 6.99 | 99198 | 6847 | 1.29% |
| 2025-09-18 | 7.12 | 6.90 | -0.21 | -2.95% | 6.86 | 7.15 | 207824 | 14454 | 2.71% |
| 2025-09-17 | 7.28 | 7.11 | -0.14 | -1.93% | 7.08 | 7.28 | 149421 | 10684 | 1.95% |
| 2025-09-16 | 7.00 | 7.25 | 0.25 | 3.57% | 6.98 | 7.30 | 248138 | 17863 | 3.23% |
| 2025-09-15 | 6.94 | 7.00 | 0.07 | 1.01% | 6.93 | 7.07 | 128117 | 8966 | 1.67% |
| 2025-09-12 | 7.00 | 6.93 | -0.09 | -1.28% | 6.88 | 7.03 | 129081 | 8966 | 1.68% |
| 2025-09-11 | 6.86 | 7.02 | 0.18 | 2.63% | 6.76 | 7.03 | 143864 | 9974 | 1.87% |
| 2025-09-10 | 6.92 | 6.84 | -0.08 | -1.16% | 6.81 | 6.93 | 99780 | 6836 | 1.30% |
| 2025-09-09 | 6.89 | 6.92 | -0.02 | -0.29% | 6.89 | 7.07 | 110187 | 7680 | 1.44% |
| 2025-09-08 | 6.92 | 6.94 | 0.04 | 0.58% | 6.82 | 6.96 | 102477 | 7045 | 1.33% |