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 | 5.74 | 5.61 | -0.14 | -2.43% | 5.60 | 5.80 | 55124 | 3121 | 1.25% |
| 2025-12-15 | 5.71 | 5.75 | 0.05 | 0.88% | 5.61 | 5.76 | 52133 | 2969 | 1.18% |
| 2025-12-12 | 5.73 | 5.70 | 0.02 | 0.35% | 5.63 | 5.81 | 52531 | 3015 | 1.19% |
| 2025-12-11 | 5.86 | 5.68 | -0.19 | -3.24% | 5.68 | 5.94 | 60196 | 3466 | 1.36% |
| 2025-12-10 | 5.89 | 5.87 | -0.02 | -0.34% | 5.81 | 5.96 | 46870 | 2754 | 1.06% |
| 2025-12-09 | 6.06 | 5.89 | -0.16 | -2.64% | 5.88 | 6.07 | 55442 | 3295 | 1.26% |
| 2025-12-08 | 6.05 | 6.05 | 0.04 | 0.67% | 5.94 | 6.05 | 48317 | 2903 | 1.09% |
| 2025-12-05 | 6.02 | 6.01 | 0.01 | 0.17% | 5.94 | 6.02 | 53788 | 3220 | 1.22% |
| 2025-12-04 | 6.10 | 6.00 | -0.10 | -1.64% | 6.00 | 6.10 | 56539 | 3409 | 1.28% |
| 2025-12-03 | 6.13 | 6.10 | -0.06 | -0.97% | 6.08 | 6.20 | 48707 | 2973 | 1.10% |
| 2025-12-02 | 6.21 | 6.16 | -0.06 | -0.96% | 6.11 | 6.21 | 58721 | 3603 | 1.33% |
| 2025-12-01 | 6.34 | 6.22 | -0.09 | -1.43% | 6.19 | 6.39 | 55672 | 3490 | 1.26% |
| 2025-11-28 | 6.29 | 6.31 | 0.03 | 0.48% | 6.21 | 6.31 | 43458 | 2719 | 0.98% |
| 2025-11-27 | 6.28 | 6.28 | -0.02 | -0.32% | 6.23 | 6.33 | 34615 | 2174 | 0.78% |
| 2025-11-26 | 6.30 | 6.30 | 0.00 | 0.00% | 6.26 | 6.40 | 50567 | 3203 | 1.15% |
| 2025-11-25 | 6.18 | 6.30 | 0.10 | 1.61% | 6.17 | 6.33 | 47717 | 2999 | 1.08% |
| 2025-11-24 | 6.20 | 6.20 | 0.07 | 1.14% | 6.11 | 6.25 | 60766 | 3756 | 1.38% |
| 2025-11-21 | 6.44 | 6.13 | -0.32 | -4.96% | 6.13 | 6.46 | 95043 | 5939 | 2.15% |
| 2025-11-20 | 6.44 | 6.45 | 0.01 | 0.16% | 6.38 | 6.50 | 45011 | 2900 | 1.02% |
| 2025-11-19 | 6.55 | 6.44 | -0.10 | -1.53% | 6.40 | 6.55 | 61758 | 3992 | 1.40% |
| 2025-11-18 | 6.55 | 6.54 | -0.01 | -0.15% | 6.46 | 6.59 | 50481 | 3288 | 1.14% |
| 2025-11-17 | 6.60 | 6.55 | -0.01 | -0.15% | 6.52 | 6.64 | 40679 | 2668 | 0.92% |
| 2025-11-14 | 6.55 | 6.56 | 0.02 | 0.31% | 6.48 | 6.60 | 45489 | 2991 | 1.03% |
| 2025-11-13 | 6.58 | 6.54 | -0.05 | -0.76% | 6.48 | 6.59 | 63414 | 4135 | 1.44% |
| 2025-11-12 | 6.68 | 6.59 | -0.05 | -0.75% | 6.53 | 6.68 | 48266 | 3183 | 1.09% |
| 2025-11-11 | 6.55 | 6.64 | 0.09 | 1.37% | 6.51 | 6.68 | 77587 | 5133 | 1.76% |
| 2025-11-10 | 6.46 | 6.55 | 0.09 | 1.39% | 6.43 | 6.56 | 82023 | 5356 | 1.86% |
| 2025-11-07 | 6.53 | 6.46 | -0.04 | -0.62% | 6.45 | 6.54 | 45915 | 2982 | 1.04% |
| 2025-11-06 | 6.50 | 6.50 | 0.02 | 0.31% | 6.39 | 6.51 | 61692 | 3984 | 1.40% |
| 2025-11-05 | 6.40 | 6.48 | 0.04 | 0.62% | 6.35 | 6.51 | 65756 | 4259 | 1.49% |
| 2025-11-04 | 6.45 | 6.44 | 0.03 | 0.47% | 6.32 | 6.45 | 85153 | 5455 | 1.93% |
| 2025-11-03 | 6.33 | 6.41 | 0.10 | 1.58% | 6.30 | 6.46 | 90261 | 5770 | 2.05% |
| 2025-10-31 | 6.06 | 6.31 | 0.25 | 4.13% | 6.06 | 6.32 | 98755 | 6145 | 2.24% |
| 2025-10-30 | 6.06 | 6.06 | 0.00 | 0.00% | 6.01 | 6.12 | 67179 | 4082 | 1.52% |
| 2025-10-29 | 6.30 | 6.06 | -0.27 | -4.27% | 6.01 | 6.34 | 140139 | 8567 | 3.18% |
| 2025-10-28 | 6.29 | 6.33 | 0.01 | 0.16% | 6.25 | 6.36 | 41209 | 2601 | 0.93% |
| 2025-10-27 | 6.40 | 6.32 | 0.02 | 0.32% | 6.22 | 6.40 | 51700 | 3255 | 1.17% |
| 2025-10-24 | 6.25 | 6.30 | 0.06 | 0.96% | 6.22 | 6.34 | 42741 | 2689 | 0.97% |
| 2025-10-23 | 6.25 | 6.24 | -0.03 | -0.48% | 6.16 | 6.28 | 36961 | 2289 | 0.84% |
| 2025-10-22 | 6.18 | 6.27 | 0.08 | 1.29% | 6.17 | 6.32 | 48848 | 3059 | 1.11% |
| 2025-10-21 | 6.01 | 6.19 | 0.15 | 2.48% | 5.99 | 6.20 | 47231 | 2885 | 1.07% |
| 2025-10-20 | 6.15 | 6.04 | -0.01 | -0.17% | 5.99 | 6.15 | 51466 | 3115 | 1.17% |
| 2025-10-17 | 6.16 | 6.05 | -0.11 | -1.79% | 6.04 | 6.22 | 87716 | 5366 | 1.99% |
| 2025-10-16 | 6.32 | 6.16 | -0.14 | -2.22% | 6.15 | 6.35 | 67646 | 4219 | 1.53% |
| 2025-10-15 | 6.30 | 6.30 | -0.03 | -0.47% | 6.25 | 6.37 | 65512 | 4122 | 1.48% |
| 2025-10-14 | 6.39 | 6.33 | -0.06 | -0.94% | 6.30 | 6.49 | 82655 | 5284 | 1.87% |
| 2025-10-13 | 6.38 | 6.39 | -0.20 | -3.03% | 6.24 | 6.47 | 119867 | 7628 | 2.72% |
| 2025-10-10 | 6.43 | 6.59 | 0.14 | 2.17% | 6.40 | 6.73 | 174616 | 11547 | 3.96% |
| 2025-10-09 | 6.43 | 6.45 | -0.01 | -0.15% | 6.38 | 6.53 | 72366 | 4675 | 2.13% |
| 2025-09-30 | 6.42 | 6.46 | 0.06 | 0.94% | 6.35 | 6.47 | 59507 | 3818 | 1.75% |
| 2025-09-29 | 6.36 | 6.40 | 0.04 | 0.63% | 6.22 | 6.48 | 87335 | 5585 | 2.57% |
| 2025-09-26 | 6.40 | 6.36 | 0.00 | 0.00% | 6.28 | 6.45 | 86795 | 5535 | 2.55% |
| 2025-09-25 | 6.45 | 6.36 | -0.09 | -1.40% | 6.33 | 6.53 | 66035 | 4237 | 1.94% |
| 2025-09-24 | 6.26 | 6.45 | 0.16 | 2.54% | 6.22 | 6.47 | 69458 | 4413 | 2.04% |
| 2025-09-23 | 6.50 | 6.29 | -0.25 | -3.82% | 6.12 | 6.53 | 137223 | 8634 | 4.03% |
| 2025-09-22 | 6.42 | 6.54 | 0.10 | 1.55% | 6.36 | 6.63 | 129484 | 8431 | 3.80% |
| 2025-09-19 | 6.46 | 6.44 | -0.02 | -0.31% | 6.37 | 6.56 | 74145 | 4781 | 2.18% |
| 2025-09-18 | 6.59 | 6.46 | -0.13 | -1.97% | 6.35 | 6.59 | 101866 | 6609 | 2.99% |
| 2025-09-17 | 6.57 | 6.59 | 0.00 | 0.00% | 6.54 | 6.62 | 66440 | 4366 | 1.95% |
| 2025-09-16 | 6.60 | 6.59 | 0.00 | 0.00% | 6.48 | 6.60 | 74732 | 4892 | 2.19% |
| 2025-09-15 | 6.68 | 6.59 | -0.07 | -1.05% | 6.54 | 6.74 | 94274 | 6207 | 2.77% |
| 2025-09-12 | 6.61 | 6.66 | 0.09 | 1.37% | 6.61 | 6.94 | 146673 | 9976 | 4.31% |
| 2025-09-11 | 6.59 | 6.57 | -0.02 | -0.30% | 6.48 | 6.60 | 62281 | 4078 | 1.83% |
| 2025-09-10 | 6.71 | 6.59 | -0.12 | -1.79% | 6.55 | 6.76 | 70895 | 4691 | 2.08% |
| 2025-09-09 | 6.55 | 6.71 | 0.14 | 2.13% | 6.50 | 6.88 | 135325 | 9105 | 3.97% |
| 2025-09-08 | 6.55 | 6.57 | 0.07 | 1.08% | 6.49 | 6.65 | 73248 | 4796 | 2.15% |