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 | 6.44 | 6.31 | -0.08 | -1.25% | 6.26 | 6.58 | 138611 | 8819 | 1.62% |
| 2025-12-15 | 6.25 | 6.39 | 0.19 | 3.06% | 6.24 | 6.55 | 242165 | 15540 | 2.84% |
| 2025-12-12 | 6.30 | 6.20 | -0.13 | -2.05% | 6.17 | 6.38 | 146310 | 9159 | 1.71% |
| 2025-12-11 | 6.40 | 6.33 | -0.06 | -0.94% | 6.30 | 6.44 | 102487 | 6513 | 1.20% |
| 2025-12-10 | 6.40 | 6.39 | -0.06 | -0.93% | 6.29 | 6.43 | 135440 | 8618 | 1.59% |
| 2025-12-09 | 6.58 | 6.45 | -0.14 | -2.12% | 6.40 | 6.58 | 160328 | 10342 | 1.88% |
| 2025-12-08 | 6.56 | 6.59 | 0.05 | 0.76% | 6.50 | 6.66 | 165184 | 10839 | 1.94% |
| 2025-12-05 | 6.54 | 6.54 | -0.01 | -0.15% | 6.49 | 6.57 | 107475 | 7025 | 1.26% |
| 2025-12-04 | 6.69 | 6.55 | -0.15 | -2.24% | 6.52 | 6.73 | 132055 | 8695 | 1.55% |
| 2025-12-03 | 6.61 | 6.70 | 0.13 | 1.98% | 6.55 | 6.77 | 210564 | 14049 | 2.47% |
| 2025-12-02 | 6.48 | 6.57 | 0.08 | 1.23% | 6.44 | 6.63 | 169556 | 11085 | 1.99% |
| 2025-12-01 | 6.54 | 6.49 | -0.06 | -0.92% | 6.45 | 6.65 | 153404 | 10031 | 1.80% |
| 2025-11-28 | 6.54 | 6.55 | 0.00 | 0.00% | 6.45 | 6.61 | 108701 | 7117 | 1.27% |
| 2025-11-27 | 6.40 | 6.55 | 0.16 | 2.50% | 6.40 | 6.67 | 173259 | 11359 | 2.03% |
| 2025-11-26 | 6.53 | 6.39 | -0.14 | -2.14% | 6.37 | 6.54 | 187288 | 12071 | 2.19% |
| 2025-11-25 | 6.43 | 6.53 | 0.14 | 2.19% | 6.36 | 6.54 | 170415 | 11017 | 2.00% |
| 2025-11-24 | 6.30 | 6.39 | 0.16 | 2.57% | 6.22 | 6.46 | 244166 | 15544 | 2.86% |
| 2025-11-21 | 6.50 | 6.23 | -0.36 | -5.46% | 6.20 | 6.54 | 285555 | 18105 | 3.35% |
| 2025-11-20 | 6.58 | 6.59 | 0.05 | 0.76% | 6.53 | 6.72 | 195968 | 12966 | 2.30% |
| 2025-11-19 | 6.57 | 6.54 | -0.05 | -0.76% | 6.47 | 6.69 | 181901 | 11925 | 2.13% |
| 2025-11-18 | 6.75 | 6.59 | -0.19 | -2.80% | 6.52 | 6.83 | 277565 | 18417 | 3.25% |
| 2025-11-17 | 6.76 | 6.78 | -0.02 | -0.29% | 6.74 | 6.90 | 260081 | 17674 | 3.05% |
| 2025-11-14 | 7.00 | 6.80 | -0.01 | -0.15% | 6.72 | 7.00 | 358691 | 24541 | 4.20% |
| 2025-11-13 | 6.53 | 6.81 | 0.29 | 4.45% | 6.50 | 6.83 | 341251 | 22926 | 4.00% |
| 2025-11-12 | 6.59 | 6.52 | -0.11 | -1.66% | 6.45 | 6.64 | 217556 | 14168 | 2.55% |
| 2025-11-11 | 6.51 | 6.63 | 0.11 | 1.69% | 6.43 | 6.71 | 312250 | 20617 | 3.66% |
| 2025-11-10 | 6.47 | 6.52 | 0.24 | 3.82% | 6.43 | 6.65 | 421244 | 27559 | 4.94% |
| 2025-11-07 | 6.23 | 6.28 | 0.02 | 0.32% | 6.21 | 6.32 | 239358 | 15021 | 2.80% |
| 2025-11-06 | 5.99 | 6.26 | 0.27 | 4.51% | 5.99 | 6.31 | 370474 | 22980 | 4.34% |
| 2025-11-05 | 5.87 | 5.99 | 0.10 | 1.70% | 5.82 | 6.01 | 174463 | 10342 | 2.04% |
| 2025-11-04 | 6.00 | 5.89 | -0.11 | -1.83% | 5.85 | 6.04 | 206334 | 12232 | 2.42% |
| 2025-11-03 | 5.98 | 6.00 | -0.01 | -0.17% | 5.98 | 6.09 | 153835 | 9258 | 1.80% |
| 2025-10-31 | 6.05 | 6.01 | -0.04 | -0.66% | 5.97 | 6.11 | 165200 | 9958 | 1.94% |
| 2025-10-30 | 6.04 | 6.05 | 0.01 | 0.17% | 5.99 | 6.16 | 245086 | 14892 | 2.87% |
| 2025-10-29 | 5.80 | 6.04 | 0.23 | 3.96% | 5.76 | 6.08 | 282917 | 16807 | 3.31% |
| 2025-10-28 | 5.72 | 5.81 | 0.09 | 1.57% | 5.69 | 5.94 | 267533 | 15539 | 3.13% |
| 2025-10-27 | 5.75 | 5.72 | 0.30 | 5.54% | 5.59 | 5.81 | 493962 | 28120 | 5.79% |
| 2025-10-24 | 5.42 | 5.42 | 0.02 | 0.37% | 5.40 | 5.48 | 116641 | 6334 | 1.37% |
| 2025-10-23 | 5.38 | 5.40 | 0.01 | 0.19% | 5.34 | 5.41 | 91165 | 4895 | 1.07% |
| 2025-10-22 | 5.42 | 5.39 | -0.04 | -0.74% | 5.38 | 5.45 | 72756 | 3937 | 0.85% |
| 2025-10-21 | 5.35 | 5.43 | 0.08 | 1.50% | 5.31 | 5.44 | 97392 | 5261 | 1.14% |
| 2025-10-20 | 5.37 | 5.35 | 0.01 | 0.19% | 5.30 | 5.39 | 92454 | 4940 | 1.08% |
| 2025-10-17 | 5.38 | 5.34 | -0.05 | -0.93% | 5.32 | 5.42 | 95919 | 5150 | 1.12% |
| 2025-10-16 | 5.44 | 5.39 | -0.07 | -1.28% | 5.36 | 5.46 | 112884 | 6098 | 1.32% |
| 2025-10-15 | 5.46 | 5.46 | 0.02 | 0.37% | 5.40 | 5.52 | 139543 | 7616 | 1.63% |
| 2025-10-14 | 5.39 | 5.44 | 0.09 | 1.68% | 5.39 | 5.47 | 184940 | 10054 | 2.17% |
| 2025-10-13 | 5.27 | 5.35 | -0.04 | -0.74% | 5.25 | 5.38 | 153871 | 8204 | 1.80% |
| 2025-10-10 | 5.32 | 5.39 | 0.05 | 0.94% | 5.29 | 5.43 | 154091 | 8292 | 1.81% |
| 2025-10-09 | 5.28 | 5.34 | 0.07 | 1.33% | 5.22 | 5.34 | 181660 | 9582 | 2.13% |
| 2025-09-30 | 5.27 | 5.27 | 0.07 | 1.35% | 5.24 | 5.31 | 148515 | 7824 | 1.74% |
| 2025-09-29 | 5.16 | 5.20 | 0.02 | 0.39% | 5.15 | 5.24 | 119512 | 6204 | 1.40% |
| 2025-09-26 | 5.07 | 5.18 | 0.12 | 2.37% | 5.04 | 5.22 | 158512 | 8184 | 1.86% |
| 2025-09-25 | 5.12 | 5.06 | -0.06 | -1.17% | 5.06 | 5.14 | 88471 | 4503 | 1.04% |
| 2025-09-24 | 5.09 | 5.12 | 0.01 | 0.20% | 5.08 | 5.14 | 89990 | 4600 | 1.05% |
| 2025-09-23 | 5.12 | 5.11 | -0.01 | -0.20% | 5.04 | 5.13 | 123214 | 6254 | 1.44% |
| 2025-09-22 | 5.19 | 5.12 | -0.06 | -1.16% | 5.10 | 5.24 | 120632 | 6201 | 1.41% |
| 2025-09-19 | 5.19 | 5.18 | 0.01 | 0.19% | 5.15 | 5.24 | 146075 | 7577 | 1.71% |
| 2025-09-18 | 5.22 | 5.17 | -0.06 | -1.15% | 5.14 | 5.22 | 176573 | 9155 | 2.07% |
| 2025-09-17 | 5.22 | 5.23 | 0.00 | 0.00% | 5.18 | 5.24 | 111995 | 5833 | 1.31% |
| 2025-09-16 | 5.25 | 5.23 | 0.04 | 0.77% | 5.16 | 5.29 | 163030 | 8509 | 1.91% |
| 2025-09-15 | 5.18 | 5.19 | -0.01 | -0.19% | 5.15 | 5.22 | 117363 | 6076 | 1.37% |
| 2025-09-12 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.22 | 142485 | 7382 | 1.67% |
| 2025-09-11 | 5.18 | 5.17 | -0.02 | -0.39% | 5.14 | 5.18 | 139535 | 7197 | 1.63% |
| 2025-09-10 | 5.20 | 5.19 | -0.02 | -0.38% | 5.16 | 5.24 | 107905 | 5587 | 1.26% |
| 2025-09-09 | 5.13 | 5.21 | 0.07 | 1.36% | 5.12 | 5.29 | 194090 | 10118 | 2.27% |
| 2025-09-08 | 5.07 | 5.14 | 0.06 | 1.18% | 5.06 | 5.15 | 207688 | 10589 | 2.43% |