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 | 5.75 | -0.15 | -2.54% | 5.74 | 5.96 | 103420 | 6000 | 2.04% |
| 2025-12-15 | 6.00 | 5.90 | -0.14 | -2.32% | 5.80 | 6.06 | 131649 | 7820 | 2.60% |
| 2025-12-12 | 6.01 | 6.04 | -0.02 | -0.33% | 5.97 | 6.17 | 127040 | 7711 | 2.51% |
| 2025-12-11 | 6.24 | 6.06 | -0.15 | -2.42% | 6.04 | 6.26 | 114207 | 6989 | 2.26% |
| 2025-12-10 | 6.31 | 6.21 | -0.13 | -2.05% | 6.16 | 6.32 | 82143 | 5118 | 1.62% |
| 2025-12-09 | 6.24 | 6.34 | 0.06 | 0.96% | 6.23 | 6.39 | 121823 | 7733 | 2.41% |
| 2025-12-08 | 6.11 | 6.28 | 0.15 | 2.45% | 6.11 | 6.32 | 137297 | 8599 | 2.71% |
| 2025-12-05 | 6.00 | 6.13 | 0.11 | 1.83% | 5.94 | 6.13 | 89616 | 5416 | 1.77% |
| 2025-12-04 | 6.17 | 6.02 | -0.15 | -2.43% | 5.95 | 6.17 | 112588 | 6796 | 2.22% |
| 2025-12-03 | 6.43 | 6.17 | -0.26 | -4.04% | 6.11 | 6.43 | 186480 | 11571 | 3.68% |
| 2025-12-02 | 6.42 | 6.43 | -0.03 | -0.46% | 6.34 | 6.45 | 86294 | 5526 | 1.70% |
| 2025-12-01 | 6.36 | 6.46 | 0.13 | 2.05% | 6.31 | 6.48 | 118528 | 7618 | 2.34% |
| 2025-11-28 | 6.32 | 6.33 | 0.05 | 0.80% | 6.21 | 6.35 | 91386 | 5737 | 1.80% |
| 2025-11-27 | 6.33 | 6.28 | -0.03 | -0.48% | 6.26 | 6.37 | 89789 | 5664 | 1.77% |
| 2025-11-26 | 6.41 | 6.31 | -0.14 | -2.17% | 6.29 | 6.51 | 109870 | 7018 | 2.17% |
| 2025-11-25 | 6.37 | 6.45 | 0.09 | 1.42% | 6.36 | 6.50 | 120445 | 7761 | 2.38% |
| 2025-11-24 | 6.17 | 6.36 | 0.18 | 2.91% | 6.16 | 6.37 | 137598 | 8630 | 2.72% |
| 2025-11-21 | 6.36 | 6.18 | -0.24 | -3.74% | 6.17 | 6.49 | 199229 | 12496 | 3.93% |
| 2025-11-20 | 6.39 | 6.42 | 0.04 | 0.63% | 6.31 | 6.54 | 153653 | 9891 | 3.03% |
| 2025-11-19 | 6.58 | 6.38 | -0.20 | -3.04% | 6.35 | 6.58 | 108944 | 6997 | 2.15% |
| 2025-11-18 | 6.53 | 6.58 | 0.03 | 0.46% | 6.50 | 6.58 | 111768 | 7318 | 2.21% |
| 2025-11-17 | 6.40 | 6.55 | 0.12 | 1.87% | 6.40 | 6.58 | 107991 | 7056 | 2.13% |
| 2025-11-14 | 6.38 | 6.43 | 0.02 | 0.31% | 6.35 | 6.54 | 112804 | 7291 | 2.23% |
| 2025-11-13 | 6.38 | 6.41 | 0.01 | 0.16% | 6.33 | 6.43 | 79450 | 5063 | 1.57% |
| 2025-11-12 | 6.41 | 6.40 | -0.04 | -0.62% | 6.31 | 6.45 | 87655 | 5591 | 1.73% |
| 2025-11-11 | 6.43 | 6.44 | 0.00 | 0.00% | 6.38 | 6.49 | 80764 | 5208 | 1.59% |
| 2025-11-10 | 6.38 | 6.44 | 0.06 | 0.94% | 6.37 | 6.48 | 99272 | 6383 | 1.96% |
| 2025-11-07 | 6.34 | 6.38 | 0.04 | 0.63% | 6.31 | 6.42 | 109114 | 6948 | 2.15% |
| 2025-11-06 | 6.43 | 6.34 | -0.08 | -1.25% | 6.30 | 6.44 | 93710 | 5937 | 1.85% |
| 2025-11-05 | 6.38 | 6.42 | 0.00 | 0.00% | 6.35 | 6.48 | 109634 | 7034 | 2.16% |
| 2025-11-04 | 6.46 | 6.42 | -0.03 | -0.47% | 6.35 | 6.48 | 115004 | 7358 | 2.27% |
| 2025-11-03 | 6.24 | 6.45 | 0.22 | 3.53% | 6.23 | 6.46 | 177469 | 11351 | 3.50% |
| 2025-10-31 | 6.15 | 6.23 | 0.09 | 1.47% | 6.12 | 6.29 | 126298 | 7840 | 2.49% |
| 2025-10-30 | 6.17 | 6.14 | -0.06 | -0.97% | 6.09 | 6.24 | 95657 | 5894 | 1.89% |
| 2025-10-29 | 6.30 | 6.20 | -0.08 | -1.27% | 6.14 | 6.31 | 101489 | 6304 | 2.00% |
| 2025-10-28 | 6.11 | 6.28 | 0.13 | 2.11% | 6.09 | 6.30 | 158611 | 9899 | 3.13% |
| 2025-10-27 | 6.20 | 6.15 | 0.01 | 0.16% | 6.06 | 6.20 | 93209 | 5721 | 1.84% |
| 2025-10-24 | 6.15 | 6.14 | 0.01 | 0.16% | 6.12 | 6.22 | 84394 | 5194 | 1.67% |
| 2025-10-23 | 6.07 | 6.13 | 0.03 | 0.49% | 6.02 | 6.16 | 97362 | 5909 | 1.92% |
| 2025-10-22 | 6.13 | 6.10 | -0.04 | -0.65% | 6.08 | 6.18 | 107362 | 6574 | 2.12% |
| 2025-10-21 | 5.99 | 6.14 | 0.15 | 2.50% | 5.94 | 6.14 | 135399 | 8235 | 2.67% |
| 2025-10-20 | 5.87 | 5.99 | 0.17 | 2.92% | 5.87 | 6.00 | 116651 | 6934 | 2.30% |
| 2025-10-17 | 5.94 | 5.82 | -0.12 | -2.02% | 5.80 | 5.97 | 104639 | 6158 | 2.07% |
| 2025-10-16 | 6.00 | 5.94 | -0.06 | -1.00% | 5.92 | 6.03 | 112044 | 6689 | 2.21% |
| 2025-10-15 | 5.89 | 6.00 | 0.11 | 1.87% | 5.87 | 6.04 | 110926 | 6629 | 2.19% |
| 2025-10-14 | 6.06 | 5.89 | -0.13 | -2.16% | 5.88 | 6.09 | 141487 | 8435 | 2.79% |
| 2025-10-13 | 5.81 | 6.02 | -0.03 | -0.50% | 5.68 | 6.04 | 135110 | 8010 | 2.67% |
| 2025-10-10 | 6.05 | 6.05 | -0.01 | -0.17% | 5.98 | 6.11 | 137119 | 8295 | 2.71% |
| 2025-10-09 | 6.19 | 6.06 | -0.09 | -1.46% | 6.05 | 6.21 | 180584 | 11049 | 3.57% |
| 2025-09-30 | 6.25 | 6.15 | -0.08 | -1.28% | 6.15 | 6.34 | 121459 | 7536 | 2.40% |
| 2025-09-29 | 6.24 | 6.23 | -0.01 | -0.16% | 6.11 | 6.34 | 122999 | 7653 | 2.43% |
| 2025-09-26 | 6.33 | 6.24 | -0.10 | -1.58% | 6.23 | 6.35 | 98254 | 6178 | 1.94% |
| 2025-09-25 | 6.44 | 6.34 | -0.12 | -1.86% | 6.34 | 6.48 | 102778 | 6588 | 2.03% |
| 2025-09-24 | 6.30 | 6.46 | 0.13 | 2.05% | 6.22 | 6.46 | 124981 | 7971 | 2.47% |
| 2025-09-23 | 6.44 | 6.33 | -0.10 | -1.56% | 6.13 | 6.48 | 160142 | 10020 | 3.16% |
| 2025-09-22 | 6.50 | 6.43 | -0.05 | -0.77% | 6.38 | 6.50 | 103881 | 6687 | 2.05% |
| 2025-09-19 | 6.60 | 6.48 | -0.08 | -1.22% | 6.43 | 6.65 | 152004 | 9895 | 3.00% |
| 2025-09-18 | 6.76 | 6.56 | -0.20 | -2.96% | 6.50 | 6.77 | 207374 | 13824 | 4.10% |
| 2025-09-17 | 6.79 | 6.76 | -0.02 | -0.29% | 6.71 | 6.83 | 109927 | 7445 | 2.17% |
| 2025-09-16 | 6.65 | 6.78 | 0.13 | 1.95% | 6.61 | 6.78 | 136821 | 9215 | 2.70% |
| 2025-09-15 | 6.72 | 6.65 | -0.07 | -1.04% | 6.62 | 6.73 | 117671 | 7831 | 2.32% |
| 2025-09-12 | 6.75 | 6.72 | -0.04 | -0.59% | 6.71 | 6.83 | 140725 | 9519 | 2.78% |
| 2025-09-11 | 6.71 | 6.76 | 0.05 | 0.75% | 6.58 | 6.77 | 181638 | 12154 | 3.59% |
| 2025-09-10 | 6.63 | 6.71 | 0.13 | 1.98% | 6.58 | 6.83 | 206522 | 13894 | 4.08% |
| 2025-09-09 | 6.74 | 6.58 | -0.16 | -2.37% | 6.53 | 6.75 | 166038 | 10988 | 3.28% |
| 2025-09-08 | 6.75 | 6.74 | 0.00 | 0.00% | 6.60 | 6.76 | 152966 | 10227 | 3.02% |