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 | 6.19 | 6.00 | -0.24 | -3.85% | 6.00 | 6.22 | 319483 | 19336 | 4.45% |
| 2025-12-15 | 6.20 | 6.24 | 0.00 | 0.00% | 6.10 | 6.31 | 285057 | 17752 | 3.97% |
| 2025-12-12 | 6.10 | 6.24 | 0.10 | 1.63% | 6.02 | 6.32 | 367898 | 22850 | 5.13% |
| 2025-12-11 | 6.33 | 6.14 | -0.19 | -3.00% | 6.13 | 6.46 | 414490 | 25869 | 5.78% |
| 2025-12-10 | 6.42 | 6.33 | -0.08 | -1.25% | 6.27 | 6.51 | 461588 | 29337 | 6.43% |
| 2025-12-09 | 6.51 | 6.41 | -0.18 | -2.73% | 6.41 | 6.59 | 616645 | 39973 | 8.60% |
| 2025-12-08 | 6.62 | 6.59 | -0.03 | -0.45% | 6.51 | 6.71 | 1055531 | 69681 | 14.71% |
| 2025-12-05 | 6.99 | 6.62 | 0.22 | 3.44% | 6.49 | 6.99 | 1575428 | 105549 | 21.96% |
| 2025-12-04 | 6.01 | 6.40 | 0.58 | 9.97% | 6.01 | 6.40 | 535194 | 33865 | 7.46% |
| 2025-12-03 | 5.90 | 5.82 | -0.07 | -1.19% | 5.78 | 5.92 | 124856 | 7264 | 1.74% |
| 2025-12-02 | 5.97 | 5.89 | -0.09 | -1.51% | 5.87 | 5.98 | 131054 | 7726 | 1.83% |
| 2025-12-01 | 5.93 | 5.98 | 0.07 | 1.18% | 5.92 | 6.02 | 160093 | 9581 | 2.23% |
| 2025-11-28 | 5.85 | 5.91 | 0.06 | 1.03% | 5.81 | 5.92 | 108618 | 6370 | 1.51% |
| 2025-11-27 | 5.90 | 5.85 | -0.05 | -0.85% | 5.84 | 5.92 | 112808 | 6637 | 1.57% |
| 2025-11-26 | 5.94 | 5.90 | -0.06 | -1.01% | 5.90 | 6.00 | 124842 | 7413 | 1.74% |
| 2025-11-25 | 5.97 | 5.96 | 0.01 | 0.17% | 5.90 | 6.01 | 143282 | 8538 | 2.00% |
| 2025-11-24 | 5.84 | 5.95 | 0.11 | 1.88% | 5.75 | 5.96 | 178319 | 10460 | 2.49% |
| 2025-11-21 | 6.00 | 5.84 | -0.22 | -3.63% | 5.83 | 6.05 | 244553 | 14452 | 3.41% |
| 2025-11-20 | 6.19 | 6.06 | -0.17 | -2.73% | 6.05 | 6.22 | 239102 | 14583 | 3.33% |
| 2025-11-19 | 6.14 | 6.23 | 0.08 | 1.30% | 5.99 | 6.36 | 411148 | 25417 | 5.73% |
| 2025-11-18 | 6.30 | 6.15 | -0.15 | -2.38% | 6.11 | 6.33 | 269537 | 16614 | 3.76% |
| 2025-11-17 | 6.26 | 6.30 | 0.23 | 3.79% | 6.21 | 6.39 | 435728 | 27394 | 6.07% |
| 2025-11-14 | 6.05 | 6.07 | -0.01 | -0.16% | 6.03 | 6.12 | 138505 | 8432 | 1.93% |
| 2025-11-13 | 6.04 | 6.08 | 0.05 | 0.83% | 6.00 | 6.08 | 139843 | 8472 | 1.95% |
| 2025-11-12 | 6.16 | 6.03 | -0.13 | -2.11% | 5.99 | 6.16 | 245797 | 14874 | 3.43% |
| 2025-11-11 | 6.04 | 6.16 | 0.11 | 1.82% | 6.04 | 6.19 | 268561 | 16487 | 3.74% |
| 2025-11-10 | 6.03 | 6.05 | 0.02 | 0.33% | 6.01 | 6.06 | 127182 | 7679 | 1.77% |
| 2025-11-07 | 6.09 | 6.03 | -0.05 | -0.82% | 6.01 | 6.09 | 148328 | 8957 | 2.07% |
| 2025-11-06 | 6.08 | 6.08 | 0.00 | 0.00% | 6.02 | 6.11 | 163227 | 9919 | 2.28% |
| 2025-11-05 | 6.00 | 6.08 | 0.03 | 0.50% | 5.99 | 6.09 | 173922 | 10553 | 2.42% |
| 2025-11-04 | 6.05 | 6.05 | -0.03 | -0.49% | 6.00 | 6.08 | 129505 | 7809 | 1.81% |
| 2025-11-03 | 6.04 | 6.08 | 0.05 | 0.83% | 5.98 | 6.08 | 169710 | 10239 | 2.37% |
| 2025-10-31 | 5.90 | 6.03 | 0.13 | 2.20% | 5.89 | 6.05 | 247284 | 14850 | 3.45% |
| 2025-10-30 | 6.00 | 5.90 | -0.10 | -1.67% | 5.90 | 6.00 | 138187 | 8215 | 1.93% |
| 2025-10-29 | 5.99 | 6.00 | 0.03 | 0.50% | 5.89 | 6.01 | 170707 | 10159 | 2.38% |
| 2025-10-28 | 6.02 | 5.97 | -0.05 | -0.83% | 5.96 | 6.02 | 145013 | 8684 | 2.02% |
| 2025-10-27 | 6.06 | 6.02 | 0.02 | 0.33% | 5.96 | 6.08 | 178668 | 10713 | 2.49% |
| 2025-10-24 | 5.97 | 6.00 | 0.05 | 0.84% | 5.94 | 6.02 | 165619 | 9925 | 2.31% |
| 2025-10-23 | 5.94 | 5.95 | 0.02 | 0.34% | 5.84 | 5.96 | 136067 | 8014 | 1.90% |
| 2025-10-22 | 5.86 | 5.93 | 0.04 | 0.68% | 5.83 | 6.01 | 175546 | 10435 | 2.45% |
| 2025-10-21 | 5.82 | 5.89 | 0.07 | 1.20% | 5.78 | 5.89 | 131714 | 7717 | 1.84% |
| 2025-10-20 | 5.80 | 5.82 | 0.10 | 1.75% | 5.76 | 5.84 | 131622 | 7633 | 1.83% |
| 2025-10-17 | 5.91 | 5.72 | -0.16 | -2.72% | 5.71 | 5.92 | 189657 | 11002 | 2.64% |
| 2025-10-16 | 6.04 | 5.88 | -0.17 | -2.81% | 5.87 | 6.04 | 228608 | 13537 | 3.19% |
| 2025-10-15 | 5.93 | 6.05 | 0.12 | 2.02% | 5.87 | 6.05 | 202936 | 12106 | 2.83% |
| 2025-10-14 | 6.06 | 5.93 | -0.10 | -1.66% | 5.91 | 6.11 | 224806 | 13481 | 3.13% |
| 2025-10-13 | 5.90 | 6.03 | -0.09 | -1.47% | 5.68 | 6.05 | 272602 | 16187 | 3.80% |
| 2025-10-10 | 6.13 | 6.12 | -0.01 | -0.16% | 6.08 | 6.23 | 256036 | 15753 | 3.57% |
| 2025-10-09 | 6.10 | 6.13 | 0.01 | 0.16% | 6.07 | 6.16 | 242579 | 14861 | 3.38% |
| 2025-09-30 | 6.17 | 6.12 | -0.02 | -0.33% | 6.11 | 6.19 | 237687 | 14596 | 3.31% |
| 2025-09-29 | 6.12 | 6.14 | 0.02 | 0.33% | 5.96 | 6.17 | 329932 | 20087 | 4.60% |
| 2025-09-26 | 6.38 | 6.12 | -0.30 | -4.67% | 6.11 | 6.38 | 490910 | 30398 | 6.84% |
| 2025-09-25 | 6.52 | 6.42 | -0.19 | -2.87% | 6.41 | 6.58 | 457096 | 29542 | 6.37% |
| 2025-09-24 | 6.50 | 6.61 | 0.09 | 1.38% | 6.31 | 6.64 | 499424 | 32348 | 6.96% |
| 2025-09-23 | 6.95 | 6.52 | -0.48 | -6.86% | 6.38 | 6.98 | 791147 | 51802 | 11.03% |
| 2025-09-22 | 6.94 | 7.00 | 0.06 | 0.86% | 6.79 | 7.08 | 460236 | 31942 | 6.41% |
| 2025-09-19 | 7.20 | 6.94 | -0.26 | -3.61% | 6.90 | 7.23 | 548747 | 38433 | 7.65% |
| 2025-09-18 | 7.52 | 7.20 | -0.30 | -4.00% | 7.10 | 7.55 | 861890 | 63395 | 12.01% |
| 2025-09-17 | 7.39 | 7.50 | 0.09 | 1.21% | 7.29 | 7.63 | 820046 | 61211 | 11.43% |
| 2025-09-16 | 7.32 | 7.41 | 0.21 | 2.92% | 7.21 | 7.55 | 867708 | 64151 | 12.09% |
| 2025-09-15 | 7.03 | 7.20 | 0.17 | 2.42% | 6.97 | 7.29 | 709983 | 50883 | 9.90% |
| 2025-09-12 | 7.09 | 7.03 | -0.06 | -0.85% | 6.95 | 7.16 | 429926 | 30348 | 5.99% |
| 2025-09-11 | 7.02 | 7.09 | 0.01 | 0.14% | 6.89 | 7.09 | 507013 | 35553 | 7.07% |
| 2025-09-10 | 7.13 | 7.08 | -0.05 | -0.70% | 7.06 | 7.22 | 544394 | 38768 | 7.59% |
| 2025-09-09 | 7.11 | 7.13 | -0.05 | -0.70% | 7.03 | 7.23 | 635901 | 45287 | 8.86% |
| 2025-09-08 | 7.10 | 7.18 | 0.15 | 2.13% | 7.01 | 7.26 | 903660 | 64615 | 12.60% |