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 | 5.90 | 5.84 | -0.07 | -1.18% | 5.82 | 5.93 | 81846 | 4791 | 1.09% |
| 2025-12-15 | 5.95 | 5.91 | -0.05 | -0.84% | 5.86 | 5.98 | 83137 | 4922 | 1.11% |
| 2025-12-12 | 5.94 | 5.96 | 0.01 | 0.17% | 5.90 | 5.97 | 85432 | 5070 | 1.14% |
| 2025-12-11 | 6.05 | 5.95 | -0.10 | -1.65% | 5.94 | 6.07 | 125664 | 7526 | 1.68% |
| 2025-12-10 | 6.06 | 6.05 | -0.01 | -0.17% | 6.02 | 6.07 | 67659 | 4089 | 0.91% |
| 2025-12-09 | 6.16 | 6.06 | -0.10 | -1.62% | 6.05 | 6.17 | 115846 | 7069 | 1.55% |
| 2025-12-08 | 6.13 | 6.16 | 0.04 | 0.65% | 6.10 | 6.21 | 131688 | 8088 | 1.76% |
| 2025-12-05 | 6.07 | 6.12 | 0.06 | 0.99% | 6.00 | 6.12 | 81708 | 4963 | 1.09% |
| 2025-12-04 | 6.11 | 6.06 | -0.06 | -0.98% | 6.05 | 6.13 | 74740 | 4545 | 1.00% |
| 2025-12-03 | 6.18 | 6.12 | -0.05 | -0.81% | 6.08 | 6.18 | 84153 | 5155 | 1.13% |
| 2025-12-02 | 6.20 | 6.17 | -0.02 | -0.32% | 6.16 | 6.23 | 71887 | 4443 | 0.96% |
| 2025-12-01 | 6.16 | 6.19 | 0.02 | 0.32% | 6.15 | 6.21 | 79388 | 4911 | 1.06% |
| 2025-11-28 | 6.18 | 6.17 | 0.01 | 0.16% | 6.12 | 6.19 | 67096 | 4128 | 0.90% |
| 2025-11-27 | 6.16 | 6.16 | 0.03 | 0.49% | 6.13 | 6.22 | 93288 | 5766 | 1.25% |
| 2025-11-26 | 6.12 | 6.13 | 0.02 | 0.33% | 6.11 | 6.23 | 123916 | 7664 | 1.66% |
| 2025-11-25 | 6.03 | 6.11 | 0.10 | 1.66% | 6.02 | 6.13 | 110696 | 6747 | 1.48% |
| 2025-11-24 | 5.96 | 6.01 | 0.05 | 0.84% | 5.93 | 6.05 | 94212 | 5642 | 1.26% |
| 2025-11-21 | 6.13 | 5.96 | -0.19 | -3.09% | 5.94 | 6.16 | 170973 | 10283 | 2.29% |
| 2025-11-20 | 6.20 | 6.15 | -0.04 | -0.65% | 6.14 | 6.21 | 90480 | 5578 | 1.21% |
| 2025-11-19 | 6.25 | 6.19 | -0.06 | -0.96% | 6.17 | 6.28 | 106916 | 6628 | 1.43% |
| 2025-11-18 | 6.30 | 6.25 | -0.04 | -0.64% | 6.21 | 6.30 | 113386 | 7071 | 1.52% |
| 2025-11-17 | 6.35 | 6.29 | -0.07 | -1.10% | 6.26 | 6.36 | 137037 | 8617 | 1.83% |
| 2025-11-14 | 6.37 | 6.36 | -0.01 | -0.16% | 6.34 | 6.42 | 139320 | 8902 | 1.86% |
| 2025-11-13 | 6.36 | 6.37 | 0.02 | 0.31% | 6.32 | 6.38 | 123886 | 7871 | 1.66% |
| 2025-11-12 | 6.38 | 6.35 | -0.04 | -0.63% | 6.32 | 6.41 | 118025 | 7497 | 1.58% |
| 2025-11-11 | 6.34 | 6.39 | 0.05 | 0.79% | 6.30 | 6.39 | 156887 | 9973 | 2.10% |
| 2025-11-10 | 6.27 | 6.34 | 0.07 | 1.12% | 6.24 | 6.34 | 153573 | 9673 | 2.05% |
| 2025-11-07 | 6.25 | 6.27 | 0.02 | 0.32% | 6.21 | 6.32 | 138883 | 8719 | 1.86% |
| 2025-11-06 | 6.25 | 6.25 | 0.00 | 0.00% | 6.20 | 6.27 | 131556 | 8198 | 1.76% |
| 2025-11-05 | 6.13 | 6.25 | 0.07 | 1.13% | 6.13 | 6.25 | 153511 | 9556 | 2.05% |
| 2025-11-04 | 6.26 | 6.18 | -0.07 | -1.12% | 6.15 | 6.27 | 185169 | 11452 | 2.48% |
| 2025-11-03 | 6.28 | 6.25 | -0.05 | -0.79% | 6.20 | 6.31 | 203798 | 12706 | 2.73% |
| 2025-10-31 | 6.26 | 6.30 | 0.05 | 0.80% | 6.24 | 6.31 | 195834 | 12285 | 2.62% |
| 2025-10-30 | 6.30 | 6.25 | -0.48 | -7.13% | 6.24 | 6.52 | 577952 | 36702 | 7.73% |
| 2025-10-29 | 6.68 | 6.73 | 0.01 | 0.15% | 6.63 | 6.75 | 135026 | 9048 | 1.81% |
| 2025-10-28 | 6.78 | 6.72 | -0.06 | -0.88% | 6.71 | 6.79 | 103452 | 6968 | 1.38% |
| 2025-10-27 | 6.70 | 6.78 | 0.10 | 1.50% | 6.68 | 6.80 | 174226 | 11776 | 2.33% |
| 2025-10-24 | 6.67 | 6.68 | 0.00 | 0.00% | 6.64 | 6.73 | 110719 | 7393 | 1.48% |
| 2025-10-23 | 6.68 | 6.68 | 0.00 | 0.00% | 6.60 | 6.70 | 104235 | 6913 | 1.39% |
| 2025-10-22 | 6.75 | 6.68 | -0.07 | -1.04% | 6.67 | 6.79 | 106468 | 7148 | 1.42% |
| 2025-10-21 | 6.67 | 6.75 | 0.06 | 0.90% | 6.66 | 6.76 | 121398 | 8155 | 1.62% |
| 2025-10-20 | 6.68 | 6.69 | 0.03 | 0.45% | 6.64 | 6.74 | 117267 | 7823 | 1.57% |
| 2025-10-17 | 6.81 | 6.66 | -0.14 | -2.06% | 6.66 | 6.84 | 148662 | 10008 | 1.99% |
| 2025-10-16 | 6.92 | 6.80 | -0.10 | -1.45% | 6.77 | 6.95 | 187443 | 12843 | 2.51% |
| 2025-10-15 | 7.01 | 6.90 | -0.14 | -1.99% | 6.80 | 7.01 | 297744 | 20500 | 3.98% |
| 2025-10-14 | 7.05 | 7.04 | -0.07 | -0.98% | 6.97 | 7.13 | 411042 | 28963 | 5.50% |
| 2025-10-13 | 6.93 | 7.11 | 0.27 | 3.95% | 6.93 | 7.24 | 554342 | 39301 | 7.42% |
| 2025-10-10 | 6.74 | 6.84 | 0.07 | 1.03% | 6.71 | 6.85 | 176794 | 12050 | 2.37% |
| 2025-10-09 | 6.68 | 6.77 | 0.08 | 1.20% | 6.61 | 6.77 | 183400 | 12264 | 2.45% |
| 2025-09-30 | 6.59 | 6.69 | 0.11 | 1.67% | 6.59 | 6.70 | 150650 | 10038 | 2.02% |
| 2025-09-29 | 6.58 | 6.58 | -0.02 | -0.30% | 6.48 | 6.61 | 156904 | 10293 | 2.10% |
| 2025-09-26 | 6.60 | 6.60 | -0.01 | -0.15% | 6.53 | 6.69 | 152602 | 10098 | 2.04% |
| 2025-09-25 | 6.71 | 6.61 | -0.11 | -1.64% | 6.59 | 6.71 | 170610 | 11325 | 2.28% |
| 2025-09-24 | 6.68 | 6.72 | 0.05 | 0.75% | 6.65 | 6.73 | 131949 | 8838 | 1.77% |
| 2025-09-23 | 6.75 | 6.67 | -0.07 | -1.04% | 6.61 | 6.76 | 206266 | 13745 | 2.76% |
| 2025-09-22 | 6.88 | 6.74 | -0.15 | -2.18% | 6.66 | 6.92 | 234765 | 15829 | 3.14% |
| 2025-09-19 | 6.92 | 6.89 | -0.05 | -0.72% | 6.83 | 6.92 | 144529 | 9941 | 1.93% |
| 2025-09-18 | 7.09 | 6.94 | -0.14 | -1.98% | 6.90 | 7.10 | 258586 | 18086 | 3.45% |
| 2025-09-17 | 7.11 | 7.08 | -0.04 | -0.56% | 7.06 | 7.13 | 176355 | 12488 | 2.35% |
| 2025-09-16 | 7.21 | 7.12 | -0.08 | -1.11% | 7.04 | 7.21 | 261689 | 18573 | 3.49% |
| 2025-09-15 | 7.04 | 7.20 | 0.21 | 3.00% | 7.03 | 7.26 | 407729 | 29277 | 5.44% |
| 2025-09-12 | 6.96 | 6.99 | 0.00 | 0.00% | 6.92 | 7.05 | 172161 | 12017 | 2.30% |
| 2025-09-11 | 6.90 | 6.99 | 0.05 | 0.72% | 6.84 | 6.99 | 162402 | 11263 | 2.17% |
| 2025-09-10 | 6.92 | 6.94 | -0.02 | -0.29% | 6.89 | 6.99 | 145133 | 10052 | 1.94% |
| 2025-09-09 | 7.13 | 6.96 | -0.19 | -2.66% | 6.93 | 7.14 | 215811 | 15143 | 2.88% |
| 2025-09-08 | 7.00 | 7.15 | 0.15 | 2.14% | 6.96 | 7.18 | 287238 | 20283 | 3.83% |