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 | 6.42 | 6.37 | -0.05 | -0.78% | 6.32 | 6.47 | 198038 | 12620 | 1.36% |
| 2025-12-15 | 6.49 | 6.42 | -0.11 | -1.68% | 6.42 | 6.58 | 187288 | 12154 | 1.28% |
| 2025-12-12 | 6.47 | 6.53 | 0.07 | 1.08% | 6.43 | 6.59 | 189012 | 12355 | 1.29% |
| 2025-12-11 | 6.50 | 6.46 | -0.06 | -0.92% | 6.44 | 6.57 | 188719 | 12254 | 1.29% |
| 2025-12-10 | 6.40 | 6.52 | 0.12 | 1.88% | 6.38 | 6.57 | 299775 | 19485 | 2.05% |
| 2025-12-09 | 6.39 | 6.40 | 0.01 | 0.16% | 6.34 | 6.41 | 149762 | 9561 | 1.03% |
| 2025-12-08 | 6.34 | 6.39 | 0.02 | 0.31% | 6.33 | 6.44 | 194935 | 12460 | 1.33% |
| 2025-12-05 | 6.39 | 6.37 | 0.01 | 0.16% | 6.33 | 6.42 | 164094 | 10454 | 1.12% |
| 2025-12-04 | 6.39 | 6.36 | -0.08 | -1.24% | 6.29 | 6.43 | 215881 | 13682 | 1.48% |
| 2025-12-03 | 6.32 | 6.44 | 0.13 | 2.06% | 6.27 | 6.45 | 298961 | 19086 | 2.05% |
| 2025-12-02 | 6.26 | 6.31 | 0.02 | 0.32% | 6.22 | 6.33 | 223146 | 13989 | 1.53% |
| 2025-12-01 | 6.15 | 6.29 | 0.17 | 2.78% | 6.13 | 6.35 | 317396 | 19894 | 2.17% |
| 2025-11-28 | 5.99 | 6.12 | 0.15 | 2.51% | 5.99 | 6.12 | 192283 | 11675 | 1.32% |
| 2025-11-27 | 5.96 | 5.97 | 0.07 | 1.19% | 5.86 | 6.06 | 221671 | 13293 | 1.52% |
| 2025-11-26 | 6.10 | 5.90 | 0.07 | 1.20% | 5.88 | 6.35 | 366389 | 22118 | 2.51% |
| 2025-11-25 | 5.88 | 5.83 | 0.00 | 0.00% | 5.83 | 5.91 | 89001 | 5221 | 0.61% |
| 2025-11-24 | 5.76 | 5.83 | 0.10 | 1.75% | 5.74 | 5.87 | 103945 | 6022 | 0.71% |
| 2025-11-21 | 5.88 | 5.73 | -0.19 | -3.21% | 5.72 | 5.95 | 169936 | 9869 | 1.16% |
| 2025-11-20 | 6.00 | 5.92 | -0.07 | -1.17% | 5.89 | 6.02 | 109056 | 6480 | 0.75% |
| 2025-11-19 | 6.14 | 5.99 | -0.16 | -2.60% | 5.94 | 6.16 | 184615 | 11112 | 1.26% |
| 2025-11-18 | 6.14 | 6.15 | -0.02 | -0.32% | 6.11 | 6.19 | 123488 | 7575 | 0.85% |
| 2025-11-17 | 6.25 | 6.17 | -0.08 | -1.28% | 6.10 | 6.25 | 173894 | 10704 | 1.19% |
| 2025-11-14 | 6.25 | 6.25 | -0.02 | -0.32% | 6.23 | 6.30 | 137085 | 8602 | 0.94% |
| 2025-11-13 | 6.20 | 6.27 | 0.10 | 1.62% | 6.19 | 6.32 | 203774 | 12772 | 1.39% |
| 2025-11-12 | 6.21 | 6.17 | -0.04 | -0.64% | 6.13 | 6.21 | 105293 | 6492 | 0.72% |
| 2025-11-11 | 6.20 | 6.21 | 0.03 | 0.49% | 6.17 | 6.27 | 157005 | 9754 | 1.07% |
| 2025-11-10 | 6.19 | 6.18 | -0.02 | -0.32% | 6.15 | 6.23 | 109376 | 6754 | 0.75% |
| 2025-11-07 | 6.19 | 6.20 | 0.00 | 0.00% | 6.16 | 6.23 | 123281 | 7640 | 0.84% |
| 2025-11-06 | 6.19 | 6.20 | 0.01 | 0.16% | 6.17 | 6.25 | 160126 | 9953 | 1.10% |
| 2025-11-05 | 6.12 | 6.19 | 0.02 | 0.32% | 6.10 | 6.22 | 110029 | 6799 | 0.75% |
| 2025-11-04 | 6.23 | 6.17 | -0.06 | -0.96% | 6.12 | 6.23 | 151676 | 9352 | 1.04% |
| 2025-11-03 | 6.18 | 6.23 | 0.03 | 0.48% | 6.14 | 6.25 | 168502 | 10438 | 1.15% |
| 2025-10-31 | 6.11 | 6.20 | 0.15 | 2.48% | 6.09 | 6.24 | 246975 | 15261 | 1.69% |
| 2025-10-30 | 6.11 | 6.05 | -0.06 | -0.98% | 6.03 | 6.12 | 129171 | 7837 | 0.88% |
| 2025-10-29 | 6.14 | 6.11 | -0.01 | -0.16% | 6.07 | 6.17 | 118796 | 7254 | 0.81% |
| 2025-10-28 | 6.15 | 6.12 | -0.04 | -0.65% | 6.09 | 6.16 | 126676 | 7756 | 0.87% |
| 2025-10-27 | 6.26 | 6.16 | -0.08 | -1.28% | 6.14 | 6.27 | 180225 | 11132 | 1.23% |
| 2025-10-24 | 6.15 | 6.24 | 0.16 | 2.63% | 6.10 | 6.30 | 272096 | 16922 | 1.86% |
| 2025-10-23 | 5.98 | 6.08 | 0.09 | 1.50% | 5.93 | 6.10 | 162519 | 9767 | 1.11% |
| 2025-10-22 | 5.95 | 5.99 | 0.07 | 1.18% | 5.89 | 6.06 | 157108 | 9417 | 1.08% |
| 2025-10-21 | 5.83 | 5.92 | 0.11 | 1.89% | 5.77 | 5.96 | 155580 | 9159 | 1.06% |
| 2025-10-20 | 5.85 | 5.81 | -0.01 | -0.17% | 5.77 | 5.89 | 126904 | 7401 | 0.87% |
| 2025-10-17 | 5.93 | 5.82 | -0.13 | -2.18% | 5.76 | 5.95 | 192722 | 11265 | 1.32% |
| 2025-10-16 | 6.04 | 5.95 | -0.10 | -1.65% | 5.93 | 6.05 | 145572 | 8687 | 1.00% |
| 2025-10-15 | 5.98 | 6.05 | 0.08 | 1.34% | 5.94 | 6.05 | 135058 | 8108 | 0.92% |
| 2025-10-14 | 6.14 | 5.97 | -0.15 | -2.45% | 5.95 | 6.18 | 229936 | 13912 | 1.57% |
| 2025-10-13 | 5.90 | 6.12 | -0.08 | -1.29% | 5.81 | 6.14 | 224927 | 13571 | 1.54% |
| 2025-10-10 | 6.38 | 6.20 | -0.19 | -2.97% | 6.19 | 6.38 | 231431 | 14509 | 1.58% |
| 2025-10-09 | 6.35 | 6.39 | 0.15 | 2.40% | 6.32 | 6.43 | 233952 | 14869 | 1.60% |
| 2025-09-30 | 6.23 | 6.24 | 0.00 | 0.00% | 6.16 | 6.28 | 178278 | 11085 | 1.22% |
| 2025-09-29 | 6.19 | 6.24 | 0.05 | 0.81% | 6.11 | 6.27 | 187894 | 11656 | 1.29% |
| 2025-09-26 | 6.21 | 6.19 | -0.05 | -0.80% | 6.13 | 6.27 | 201658 | 12518 | 1.38% |
| 2025-09-25 | 6.35 | 6.24 | -0.16 | -2.50% | 6.23 | 6.38 | 258241 | 16258 | 1.77% |
| 2025-09-24 | 6.30 | 6.40 | 0.04 | 0.63% | 6.25 | 6.45 | 318329 | 20276 | 2.18% |
| 2025-09-23 | 6.21 | 6.36 | 0.11 | 1.76% | 6.14 | 6.36 | 415857 | 26037 | 2.85% |
| 2025-09-22 | 6.22 | 6.25 | 0.08 | 1.30% | 6.17 | 6.28 | 271737 | 16928 | 1.86% |
| 2025-09-19 | 6.24 | 6.17 | -0.08 | -1.28% | 6.10 | 6.28 | 325348 | 20044 | 2.23% |
| 2025-09-18 | 6.35 | 6.25 | -0.12 | -1.88% | 6.19 | 6.46 | 477904 | 30286 | 3.27% |
| 2025-09-17 | 6.52 | 6.37 | -0.19 | -2.90% | 6.35 | 6.53 | 586060 | 37578 | 4.01% |
| 2025-09-16 | 6.70 | 6.56 | -0.15 | -2.24% | 6.51 | 6.73 | 600221 | 39553 | 4.11% |
| 2025-09-15 | 6.77 | 6.71 | 0.03 | 0.45% | 6.51 | 6.96 | 917129 | 61422 | 6.28% |
| 2025-09-12 | 6.63 | 6.68 | 0.04 | 0.60% | 6.55 | 7.09 | 1027344 | 69332 | 7.03% |
| 2025-09-11 | 6.72 | 6.64 | 0.19 | 2.95% | 6.50 | 6.85 | 1637120 | 109536 | 11.21% |
| 2025-09-10 | 5.97 | 6.45 | 0.59 | 10.07% | 5.87 | 6.45 | 472986 | 29441 | 3.24% |
| 2025-09-09 | 6.58 | 5.86 | -0.41 | -6.54% | 5.84 | 6.58 | 1358185 | 82160 | 9.30% |
| 2025-09-08 | 6.27 | 6.27 | 0.57 | 10.00% | 6.11 | 6.27 | 460621 | 28809 | 3.15% |