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 | 6.71 | 6.53 | -0.15 | -2.25% | 6.47 | 6.72 | 62649 | 4121 | 2.32% |
| 2025-12-15 | 6.56 | 6.68 | 0.08 | 1.21% | 6.47 | 6.74 | 67634 | 4487 | 2.50% |
| 2025-12-12 | 6.74 | 6.60 | -0.14 | -2.08% | 6.53 | 6.80 | 108591 | 7257 | 4.02% |
| 2025-12-11 | 6.88 | 6.74 | -0.15 | -2.18% | 6.74 | 6.91 | 69230 | 4714 | 2.56% |
| 2025-12-10 | 6.90 | 6.89 | -0.05 | -0.72% | 6.73 | 6.99 | 120828 | 8286 | 4.47% |
| 2025-12-09 | 6.99 | 6.94 | -0.03 | -0.43% | 6.93 | 7.17 | 132055 | 9295 | 4.89% |
| 2025-12-08 | 6.76 | 6.97 | 0.21 | 3.11% | 6.75 | 7.00 | 156155 | 10767 | 5.78% |
| 2025-12-05 | 6.56 | 6.76 | 0.07 | 1.05% | 6.51 | 6.79 | 156233 | 10395 | 5.79% |
| 2025-12-04 | 6.80 | 6.69 | -0.07 | -1.04% | 6.67 | 7.11 | 309399 | 21343 | 11.46% |
| 2025-12-03 | 7.26 | 6.76 | 0.44 | 6.96% | 6.65 | 7.26 | 513219 | 35845 | 19.01% |
| 2025-12-02 | 6.32 | 6.32 | 0.03 | 0.48% | 6.17 | 6.36 | 40224 | 2516 | 1.49% |
| 2025-12-01 | 6.35 | 6.29 | -0.03 | -0.47% | 6.25 | 6.47 | 48891 | 3095 | 1.81% |
| 2025-11-28 | 6.20 | 6.32 | 0.13 | 2.10% | 6.12 | 6.32 | 42305 | 2636 | 1.57% |
| 2025-11-27 | 6.17 | 6.19 | 0.01 | 0.16% | 6.17 | 6.26 | 32394 | 2016 | 1.20% |
| 2025-11-26 | 6.18 | 6.18 | 0.02 | 0.32% | 6.14 | 6.25 | 36452 | 2258 | 1.35% |
| 2025-11-25 | 6.15 | 6.16 | 0.04 | 0.65% | 6.15 | 6.27 | 49093 | 3040 | 1.82% |
| 2025-11-24 | 6.02 | 6.12 | 0.17 | 2.86% | 5.89 | 6.14 | 53632 | 3233 | 1.99% |
| 2025-11-21 | 6.11 | 5.95 | -0.19 | -3.09% | 5.95 | 6.16 | 75477 | 4560 | 2.80% |
| 2025-11-20 | 6.27 | 6.14 | -0.13 | -2.07% | 6.05 | 6.33 | 83418 | 5132 | 3.09% |
| 2025-11-19 | 6.48 | 6.27 | -0.20 | -3.09% | 6.18 | 6.48 | 78984 | 4976 | 2.93% |
| 2025-11-18 | 6.46 | 6.47 | 0.01 | 0.15% | 6.40 | 6.55 | 53750 | 3473 | 1.99% |
| 2025-11-17 | 6.38 | 6.46 | 0.01 | 0.16% | 6.37 | 6.50 | 52578 | 3382 | 1.95% |
| 2025-11-14 | 6.58 | 6.45 | -0.15 | -2.27% | 6.45 | 6.59 | 51923 | 3381 | 1.92% |
| 2025-11-13 | 6.54 | 6.60 | 0.04 | 0.61% | 6.52 | 6.65 | 61667 | 4053 | 2.28% |
| 2025-11-12 | 6.38 | 6.56 | 0.21 | 3.31% | 6.34 | 6.58 | 88839 | 5762 | 3.29% |
| 2025-11-11 | 6.23 | 6.35 | 0.12 | 1.93% | 6.19 | 6.37 | 50081 | 3162 | 1.85% |
| 2025-11-10 | 6.22 | 6.23 | 0.03 | 0.48% | 6.17 | 6.28 | 37749 | 2345 | 1.40% |
| 2025-11-07 | 6.15 | 6.20 | 0.04 | 0.65% | 6.13 | 6.26 | 32978 | 2045 | 1.22% |
| 2025-11-06 | 6.11 | 6.16 | 0.02 | 0.33% | 6.11 | 6.18 | 41048 | 2522 | 1.52% |
| 2025-11-05 | 6.18 | 6.14 | -0.05 | -0.81% | 6.13 | 6.20 | 42935 | 2643 | 1.59% |
| 2025-11-04 | 6.26 | 6.19 | -0.12 | -1.90% | 6.12 | 6.30 | 72058 | 4466 | 2.67% |
| 2025-11-03 | 6.22 | 6.31 | 0.08 | 1.28% | 6.20 | 6.33 | 69998 | 4399 | 2.59% |
| 2025-10-31 | 6.18 | 6.23 | 0.02 | 0.32% | 6.09 | 6.39 | 137297 | 8568 | 5.08% |
| 2025-10-30 | 6.11 | 6.21 | 0.16 | 2.64% | 6.05 | 6.38 | 122094 | 7618 | 4.52% |
| 2025-10-29 | 5.93 | 6.05 | 0.24 | 4.13% | 5.83 | 6.10 | 147275 | 8785 | 5.45% |
| 2025-10-28 | 5.78 | 5.81 | 0.02 | 0.35% | 5.76 | 5.89 | 54270 | 3167 | 2.01% |
| 2025-10-27 | 5.80 | 5.79 | -0.01 | -0.17% | 5.74 | 5.88 | 40898 | 2366 | 1.51% |
| 2025-10-24 | 5.79 | 5.80 | 0.02 | 0.35% | 5.76 | 5.83 | 44279 | 2567 | 1.64% |
| 2025-10-23 | 5.73 | 5.78 | 0.02 | 0.35% | 5.72 | 5.80 | 33448 | 1928 | 1.24% |
| 2025-10-22 | 5.69 | 5.76 | 0.06 | 1.05% | 5.68 | 5.80 | 35886 | 2063 | 1.33% |
| 2025-10-21 | 5.69 | 5.70 | 0.03 | 0.53% | 5.65 | 5.70 | 31196 | 1771 | 1.16% |
| 2025-10-20 | 5.61 | 5.67 | 0.07 | 1.25% | 5.60 | 5.68 | 33713 | 1902 | 1.25% |
| 2025-10-17 | 5.65 | 5.60 | -0.05 | -0.88% | 5.59 | 5.69 | 28195 | 1590 | 1.04% |
| 2025-10-16 | 5.66 | 5.65 | 0.00 | 0.00% | 5.62 | 5.72 | 34758 | 1970 | 1.29% |
| 2025-10-15 | 5.60 | 5.65 | 0.08 | 1.44% | 5.55 | 5.66 | 36048 | 2024 | 1.34% |
| 2025-10-14 | 5.66 | 5.57 | -0.10 | -1.76% | 5.55 | 5.72 | 43507 | 2448 | 1.61% |
| 2025-10-13 | 5.49 | 5.67 | 0.01 | 0.18% | 5.43 | 5.68 | 45106 | 2504 | 1.67% |
| 2025-10-10 | 5.66 | 5.66 | 0.01 | 0.18% | 5.63 | 5.77 | 42552 | 2427 | 1.58% |
| 2025-10-09 | 5.75 | 5.65 | -0.10 | -1.74% | 5.62 | 5.81 | 48962 | 2806 | 1.81% |
| 2025-09-30 | 5.73 | 5.75 | 0.05 | 0.88% | 5.70 | 5.77 | 28260 | 1618 | 1.05% |
| 2025-09-29 | 5.65 | 5.70 | 0.02 | 0.35% | 5.56 | 5.71 | 34420 | 1946 | 1.27% |
| 2025-09-26 | 5.73 | 5.68 | -0.06 | -1.05% | 5.67 | 5.78 | 31883 | 1821 | 1.18% |
| 2025-09-25 | 5.66 | 5.74 | 0.06 | 1.06% | 5.60 | 5.77 | 42218 | 2414 | 1.56% |
| 2025-09-24 | 5.53 | 5.68 | 0.12 | 2.16% | 5.53 | 5.68 | 37455 | 2114 | 1.39% |
| 2025-09-23 | 5.68 | 5.56 | -0.13 | -2.28% | 5.39 | 5.69 | 85570 | 4715 | 3.17% |
| 2025-09-22 | 5.79 | 5.69 | -0.10 | -1.73% | 5.62 | 5.83 | 99288 | 5675 | 3.68% |
| 2025-09-19 | 5.75 | 5.79 | 0.04 | 0.70% | 5.71 | 5.81 | 34410 | 1981 | 1.27% |
| 2025-09-18 | 5.91 | 5.75 | -0.13 | -2.21% | 5.70 | 5.95 | 62844 | 3652 | 2.33% |
| 2025-09-17 | 5.92 | 5.88 | -0.07 | -1.18% | 5.85 | 5.94 | 76518 | 4513 | 2.83% |
| 2025-09-16 | 6.02 | 5.95 | -0.05 | -0.83% | 5.93 | 6.03 | 54195 | 3240 | 2.01% |
| 2025-09-15 | 6.12 | 6.00 | -0.12 | -1.96% | 5.96 | 6.18 | 65233 | 3934 | 2.42% |
| 2025-09-12 | 6.11 | 6.12 | -0.02 | -0.33% | 6.10 | 6.22 | 54488 | 3353 | 2.02% |
| 2025-09-11 | 6.30 | 6.14 | -0.15 | -2.38% | 6.06 | 6.30 | 99629 | 6121 | 3.69% |
| 2025-09-10 | 6.15 | 6.29 | 0.13 | 2.11% | 6.12 | 6.31 | 68887 | 4293 | 2.55% |
| 2025-09-09 | 6.15 | 6.16 | 0.03 | 0.49% | 6.06 | 6.19 | 67487 | 4134 | 2.50% |
| 2025-09-08 | 5.85 | 6.13 | 0.28 | 4.79% | 5.82 | 6.14 | 98919 | 5955 | 3.66% |