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 | 6.23 | 6.03 | -0.26 | -4.13% | 5.98 | 6.28 | 1078150 | 65679 | 4.64% |
| 2025-12-15 | 6.20 | 6.29 | -0.10 | -1.56% | 6.13 | 6.34 | 1226446 | 76667 | 5.28% |
| 2025-12-12 | 6.41 | 6.39 | 0.11 | 1.75% | 6.34 | 6.50 | 1328748 | 85145 | 5.72% |
| 2025-12-11 | 6.61 | 6.28 | -0.21 | -3.24% | 6.28 | 6.65 | 1734722 | 112024 | 7.46% |
| 2025-12-10 | 6.55 | 6.49 | 0.24 | 3.84% | 6.41 | 6.59 | 1835508 | 119269 | 7.90% |
| 2025-12-09 | 6.38 | 6.25 | -0.20 | -3.10% | 6.22 | 6.38 | 916131 | 57475 | 3.94% |
| 2025-12-08 | 6.50 | 6.45 | -0.09 | -1.38% | 6.36 | 6.51 | 967285 | 62092 | 4.16% |
| 2025-12-05 | 6.29 | 6.54 | 0.16 | 2.51% | 6.26 | 6.57 | 1198914 | 77143 | 5.16% |
| 2025-12-04 | 6.58 | 6.38 | -0.19 | -2.89% | 6.36 | 6.64 | 1270494 | 82203 | 5.46% |
| 2025-12-03 | 6.65 | 6.57 | 0.01 | 0.15% | 6.54 | 6.76 | 1637828 | 108474 | 7.04% |
| 2025-12-02 | 6.64 | 6.56 | -0.15 | -2.24% | 6.52 | 6.71 | 1972653 | 130105 | 8.49% |
| 2025-12-01 | 6.66 | 6.71 | 0.44 | 7.02% | 6.55 | 6.90 | 3327000 | 226198 | 14.31% |
| 2025-11-28 | 6.18 | 6.27 | 0.19 | 3.13% | 6.11 | 6.28 | 1210672 | 75180 | 5.21% |
| 2025-11-27 | 6.16 | 6.08 | 0.06 | 1.00% | 6.03 | 6.22 | 786556 | 47947 | 3.38% |
| 2025-11-26 | 5.98 | 6.02 | 0.05 | 0.84% | 5.95 | 6.10 | 724476 | 43756 | 3.12% |
| 2025-11-25 | 5.95 | 5.97 | 0.16 | 2.75% | 5.89 | 6.04 | 817427 | 48811 | 3.52% |
| 2025-11-24 | 5.82 | 5.81 | 0.00 | 0.00% | 5.71 | 5.87 | 616923 | 35722 | 2.65% |
| 2025-11-21 | 6.03 | 5.81 | -0.33 | -5.37% | 5.80 | 6.04 | 1046144 | 61814 | 4.50% |
| 2025-11-20 | 6.22 | 6.14 | -0.20 | -3.15% | 6.11 | 6.27 | 976904 | 60321 | 4.20% |
| 2025-11-19 | 6.19 | 6.34 | 0.23 | 3.76% | 6.13 | 6.35 | 1070642 | 66773 | 4.61% |
| 2025-11-18 | 6.30 | 6.11 | -0.26 | -4.08% | 6.08 | 6.32 | 1043700 | 64331 | 4.49% |
| 2025-11-17 | 6.45 | 6.37 | -0.23 | -3.48% | 6.31 | 6.46 | 1081330 | 69012 | 4.65% |
| 2025-11-14 | 6.59 | 6.60 | -0.20 | -2.94% | 6.52 | 6.74 | 1456911 | 96708 | 6.27% |
| 2025-11-13 | 6.66 | 6.80 | 0.36 | 5.59% | 6.56 | 6.88 | 2394458 | 160922 | 10.30% |
| 2025-11-12 | 6.45 | 6.44 | -0.04 | -0.62% | 6.30 | 6.58 | 1074776 | 69304 | 4.62% |
| 2025-11-11 | 6.59 | 6.48 | 0.05 | 0.78% | 6.45 | 6.63 | 1426224 | 93054 | 6.13% |
| 2025-11-10 | 6.33 | 6.43 | 0.20 | 3.21% | 6.30 | 6.43 | 1212326 | 77267 | 5.21% |
| 2025-11-07 | 6.23 | 6.23 | -0.01 | -0.16% | 6.18 | 6.30 | 748802 | 46671 | 3.22% |
| 2025-11-06 | 6.16 | 6.24 | 0.08 | 1.30% | 6.11 | 6.24 | 719786 | 44456 | 3.10% |
| 2025-11-05 | 6.00 | 6.16 | 0.03 | 0.49% | 5.95 | 6.19 | 827327 | 50500 | 3.56% |
| 2025-11-04 | 6.28 | 6.13 | -0.22 | -3.46% | 6.09 | 6.30 | 991980 | 61292 | 4.27% |
| 2025-11-03 | 6.32 | 6.35 | -0.08 | -1.24% | 6.14 | 6.44 | 1079904 | 67680 | 4.65% |
| 2025-10-31 | 6.52 | 6.43 | 0.06 | 0.94% | 6.39 | 6.65 | 1652744 | 107792 | 7.11% |
| 2025-10-30 | 6.40 | 6.37 | -0.11 | -1.70% | 6.33 | 6.44 | 980446 | 62542 | 4.22% |
| 2025-10-29 | 6.36 | 6.48 | 0.23 | 3.68% | 6.31 | 6.48 | 1334727 | 85185 | 5.74% |
| 2025-10-28 | 6.31 | 6.25 | -0.19 | -2.95% | 6.22 | 6.38 | 1306878 | 82128 | 5.62% |
| 2025-10-27 | 6.41 | 6.44 | 0.04 | 0.63% | 6.35 | 6.48 | 1139953 | 73246 | 4.90% |
| 2025-10-24 | 6.50 | 6.40 | -0.17 | -2.59% | 6.37 | 6.53 | 1350338 | 86655 | 5.81% |
| 2025-10-23 | 6.35 | 6.57 | 0.11 | 1.70% | 6.26 | 6.61 | 1825750 | 116954 | 7.85% |
| 2025-10-22 | 6.30 | 6.46 | -0.54 | -7.71% | 6.30 | 6.58 | 2372892 | 151801 | 10.21% |
| 2025-10-21 | 7.26 | 7.00 | -0.24 | -3.31% | 6.88 | 7.33 | 2687446 | 187641 | 11.56% |
| 2025-10-20 | 7.24 | 7.24 | -0.80 | -9.95% | 7.24 | 7.45 | 1343759 | 97607 | 5.78% |
| 2025-10-17 | 7.82 | 8.04 | 0.33 | 4.28% | 7.64 | 8.27 | 3385494 | 269021 | 15.44% |
| 2025-10-16 | 7.75 | 7.71 | 0.12 | 1.58% | 7.60 | 7.98 | 2842607 | 222588 | 12.96% |
| 2025-10-15 | 7.76 | 7.59 | -0.04 | -0.52% | 7.31 | 7.82 | 2274527 | 171046 | 10.37% |
| 2025-10-14 | 8.04 | 7.63 | 0.01 | 0.13% | 7.42 | 8.28 | 4075204 | 322670 | 18.58% |
| 2025-10-13 | 7.05 | 7.62 | 0.52 | 7.32% | 7.01 | 7.80 | 3121470 | 228898 | 14.23% |
| 2025-10-10 | 7.20 | 7.10 | -0.31 | -4.18% | 7.05 | 7.28 | 2146580 | 153344 | 9.79% |
| 2025-10-09 | 7.38 | 7.41 | 0.39 | 5.56% | 7.22 | 7.45 | 2955375 | 217222 | 13.48% |
| 2025-09-30 | 7.21 | 7.02 | -0.07 | -0.99% | 6.97 | 7.30 | 2716022 | 193180 | 12.38% |
| 2025-09-29 | 7.19 | 7.09 | 0.18 | 2.60% | 6.81 | 7.28 | 3062986 | 216205 | 13.97% |
| 2025-09-26 | 6.81 | 6.91 | 0.33 | 5.02% | 6.78 | 7.20 | 2914686 | 203354 | 13.29% |
| 2025-09-25 | 6.75 | 6.58 | -0.17 | -2.52% | 6.53 | 6.78 | 1586490 | 104972 | 7.23% |
| 2025-09-24 | 6.66 | 6.75 | 0.05 | 0.75% | 6.55 | 6.83 | 2018222 | 135169 | 9.13% |
| 2025-09-23 | 6.88 | 6.70 | -0.05 | -0.74% | 6.53 | 7.13 | 3636528 | 248023 | 16.45% |
| 2025-09-22 | 6.54 | 6.75 | 0.61 | 9.93% | 6.42 | 6.75 | 3188414 | 211018 | 14.42% |
| 2025-09-19 | 6.08 | 6.14 | 0.09 | 1.49% | 6.03 | 6.32 | 1742261 | 107196 | 7.88% |
| 2025-09-18 | 6.29 | 6.05 | -0.42 | -6.49% | 6.00 | 6.30 | 2251998 | 138657 | 10.19% |
| 2025-09-17 | 6.55 | 6.47 | -0.16 | -2.41% | 6.36 | 6.59 | 1829626 | 118196 | 8.28% |
| 2025-09-16 | 6.90 | 6.63 | -0.09 | -1.34% | 6.38 | 6.93 | 2580536 | 170493 | 11.67% |
| 2025-09-15 | 6.51 | 6.72 | 0.11 | 1.66% | 6.45 | 6.82 | 3449653 | 231315 | 15.61% |
| 2025-09-12 | 6.10 | 6.61 | 0.60 | 9.98% | 6.03 | 6.61 | 3118324 | 201467 | 14.11% |
| 2025-09-11 | 6.05 | 6.01 | -0.08 | -1.31% | 5.91 | 6.05 | 1379106 | 82373 | 6.24% |
| 2025-09-10 | 6.00 | 6.09 | -0.16 | -2.56% | 5.95 | 6.13 | 1659491 | 100288 | 7.51% |
| 2025-09-09 | 6.12 | 6.25 | 0.22 | 3.65% | 6.03 | 6.48 | 2654691 | 166156 | 12.01% |
| 2025-09-08 | 6.15 | 6.03 | -0.08 | -1.31% | 5.93 | 6.19 | 1684730 | 101715 | 7.62% |