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 | 5.98 | 5.76 | -0.21 | -3.52% | 5.76 | 5.98 | 99303 | 5769 | 3.09% |
| 2025-12-15 | 5.90 | 5.97 | 0.09 | 1.53% | 5.80 | 6.00 | 104967 | 6219 | 3.27% |
| 2025-12-12 | 6.06 | 5.88 | -0.18 | -2.97% | 5.87 | 6.13 | 154463 | 9229 | 4.80% |
| 2025-12-11 | 6.38 | 6.06 | -0.31 | -4.87% | 6.04 | 6.38 | 185316 | 11364 | 5.76% |
| 2025-12-10 | 6.71 | 6.37 | -0.27 | -4.07% | 6.37 | 6.72 | 151218 | 9774 | 4.70% |
| 2025-12-09 | 6.97 | 6.64 | -0.22 | -3.21% | 6.64 | 6.98 | 174407 | 11712 | 5.43% |
| 2025-12-08 | 6.95 | 6.86 | -0.08 | -1.15% | 6.79 | 7.27 | 284132 | 19739 | 8.84% |
| 2025-12-05 | 6.57 | 6.94 | 0.28 | 4.20% | 6.49 | 7.12 | 372166 | 25437 | 11.58% |
| 2025-12-04 | 6.55 | 6.66 | 0.08 | 1.22% | 6.31 | 6.97 | 248562 | 16655 | 7.73% |
| 2025-12-03 | 6.67 | 6.58 | -0.10 | -1.50% | 6.52 | 6.68 | 53503 | 3518 | 1.66% |
| 2025-12-02 | 6.75 | 6.68 | -0.10 | -1.47% | 6.59 | 6.75 | 58144 | 3863 | 1.81% |
| 2025-12-01 | 6.70 | 6.78 | 0.13 | 1.95% | 6.66 | 6.79 | 68892 | 4636 | 2.14% |
| 2025-11-28 | 6.52 | 6.65 | 0.13 | 1.99% | 6.44 | 6.66 | 61815 | 4073 | 1.92% |
| 2025-11-27 | 6.48 | 6.52 | 0.01 | 0.15% | 6.41 | 6.54 | 65149 | 4223 | 2.03% |
| 2025-11-26 | 6.57 | 6.51 | -0.08 | -1.21% | 6.42 | 6.64 | 65034 | 4235 | 2.02% |
| 2025-11-25 | 6.49 | 6.59 | 0.13 | 2.01% | 6.46 | 6.61 | 52770 | 3457 | 1.64% |
| 2025-11-24 | 6.41 | 6.46 | 0.16 | 2.54% | 6.30 | 6.49 | 103769 | 6641 | 3.23% |
| 2025-11-21 | 6.74 | 6.30 | -0.45 | -6.67% | 6.21 | 6.76 | 127398 | 8153 | 3.96% |
| 2025-11-20 | 6.76 | 6.75 | -0.06 | -0.88% | 6.67 | 6.86 | 67494 | 4578 | 2.10% |
| 2025-11-19 | 6.94 | 6.81 | -0.17 | -2.44% | 6.71 | 7.01 | 80804 | 5496 | 2.51% |
| 2025-11-18 | 7.12 | 6.98 | -0.12 | -1.69% | 6.85 | 7.12 | 83191 | 5768 | 2.59% |
| 2025-11-17 | 6.99 | 7.10 | 0.11 | 1.57% | 6.96 | 7.12 | 100105 | 7066 | 3.11% |
| 2025-11-14 | 6.85 | 6.99 | 0.10 | 1.45% | 6.80 | 7.02 | 69269 | 4822 | 2.15% |
| 2025-11-13 | 6.83 | 6.89 | 0.06 | 0.88% | 6.73 | 6.91 | 55033 | 3763 | 1.71% |
| 2025-11-12 | 6.80 | 6.83 | 0.00 | 0.00% | 6.73 | 6.89 | 51845 | 3518 | 1.61% |
| 2025-11-11 | 6.72 | 6.83 | 0.10 | 1.49% | 6.68 | 6.85 | 57340 | 3898 | 1.78% |
| 2025-11-10 | 6.68 | 6.73 | 0.08 | 1.20% | 6.63 | 6.74 | 55190 | 3700 | 1.72% |
| 2025-11-07 | 6.57 | 6.65 | 0.04 | 0.61% | 6.54 | 6.67 | 52469 | 3476 | 1.63% |
| 2025-11-06 | 6.63 | 6.61 | -0.02 | -0.30% | 6.51 | 6.66 | 48143 | 3164 | 1.50% |
| 2025-11-05 | 6.46 | 6.63 | 0.09 | 1.38% | 6.45 | 6.66 | 62853 | 4138 | 1.96% |
| 2025-11-04 | 6.56 | 6.54 | 0.00 | 0.00% | 6.47 | 6.56 | 44624 | 2907 | 1.39% |
| 2025-11-03 | 6.41 | 6.54 | 0.15 | 2.35% | 6.37 | 6.56 | 65664 | 4250 | 2.04% |
| 2025-10-31 | 6.30 | 6.39 | 0.13 | 2.08% | 6.24 | 6.42 | 64677 | 4125 | 2.01% |
| 2025-10-30 | 6.35 | 6.26 | -0.15 | -2.34% | 6.26 | 6.41 | 75056 | 4754 | 2.33% |
| 2025-10-29 | 6.39 | 6.41 | -0.02 | -0.31% | 6.28 | 6.42 | 52332 | 3325 | 1.63% |
| 2025-10-28 | 6.38 | 6.43 | 0.05 | 0.78% | 6.33 | 6.45 | 43894 | 2815 | 1.37% |
| 2025-10-27 | 6.39 | 6.38 | -0.02 | -0.31% | 6.28 | 6.44 | 49582 | 3152 | 1.54% |
| 2025-10-24 | 6.40 | 6.40 | 0.04 | 0.63% | 6.32 | 6.42 | 52336 | 3331 | 1.63% |
| 2025-10-23 | 6.38 | 6.36 | 0.00 | 0.00% | 6.23 | 6.38 | 54779 | 3456 | 1.70% |
| 2025-10-22 | 6.35 | 6.36 | 0.01 | 0.16% | 6.28 | 6.41 | 47193 | 2997 | 1.47% |
| 2025-10-21 | 6.16 | 6.35 | 0.18 | 2.92% | 6.12 | 6.35 | 58770 | 3679 | 1.83% |
| 2025-10-20 | 6.12 | 6.17 | 0.10 | 1.65% | 6.06 | 6.17 | 53261 | 3264 | 1.66% |
| 2025-10-17 | 6.10 | 6.07 | -0.04 | -0.65% | 6.02 | 6.15 | 63450 | 3855 | 1.97% |
| 2025-10-16 | 6.15 | 6.11 | -0.05 | -0.81% | 6.06 | 6.19 | 43636 | 2667 | 1.36% |
| 2025-10-15 | 6.16 | 6.16 | -0.01 | -0.16% | 6.08 | 6.22 | 46414 | 2858 | 1.44% |
| 2025-10-14 | 6.20 | 6.17 | -0.01 | -0.16% | 6.10 | 6.27 | 56859 | 3515 | 1.77% |
| 2025-10-13 | 5.98 | 6.18 | -0.02 | -0.32% | 5.77 | 6.21 | 73510 | 4466 | 2.29% |
| 2025-10-10 | 6.13 | 6.20 | 0.06 | 0.98% | 6.10 | 6.27 | 54100 | 3337 | 1.68% |
| 2025-10-09 | 6.23 | 6.14 | -0.09 | -1.44% | 6.09 | 6.27 | 68741 | 4232 | 2.14% |
| 2025-09-30 | 6.20 | 6.23 | 0.03 | 0.48% | 6.13 | 6.25 | 65721 | 4069 | 2.04% |
| 2025-09-29 | 6.14 | 6.20 | 0.06 | 0.98% | 6.00 | 6.22 | 65835 | 4041 | 2.05% |
| 2025-09-26 | 6.10 | 6.14 | 0.01 | 0.16% | 6.07 | 6.21 | 61446 | 3768 | 1.91% |
| 2025-09-25 | 6.17 | 6.13 | -0.02 | -0.33% | 6.08 | 6.28 | 62126 | 3826 | 1.93% |
| 2025-09-24 | 5.91 | 6.15 | 0.19 | 3.19% | 5.86 | 6.17 | 92546 | 5600 | 2.88% |
| 2025-09-23 | 6.05 | 5.96 | -0.13 | -2.13% | 5.70 | 6.07 | 89504 | 5233 | 2.78% |
| 2025-09-22 | 6.10 | 6.09 | -0.02 | -0.33% | 5.98 | 6.13 | 41523 | 2513 | 1.29% |
| 2025-09-19 | 6.25 | 6.11 | -0.19 | -3.02% | 6.02 | 6.25 | 72929 | 4451 | 2.27% |
| 2025-09-18 | 6.31 | 6.30 | -0.01 | -0.16% | 6.13 | 6.36 | 78523 | 4907 | 2.44% |
| 2025-09-17 | 6.42 | 6.31 | -0.10 | -1.56% | 6.31 | 6.42 | 54444 | 3466 | 1.69% |
| 2025-09-16 | 6.36 | 6.41 | 0.04 | 0.63% | 6.25 | 6.41 | 89213 | 5642 | 2.78% |
| 2025-09-15 | 6.40 | 6.37 | -0.01 | -0.16% | 6.30 | 6.42 | 46577 | 2954 | 1.45% |
| 2025-09-12 | 6.45 | 6.38 | -0.05 | -0.78% | 6.36 | 6.48 | 69453 | 4451 | 2.16% |
| 2025-09-11 | 6.43 | 6.43 | 0.00 | 0.00% | 6.36 | 6.51 | 68900 | 4422 | 2.14% |
| 2025-09-10 | 6.50 | 6.43 | -0.11 | -1.68% | 6.33 | 6.53 | 64074 | 4115 | 1.99% |
| 2025-09-09 | 6.58 | 6.54 | 0.02 | 0.31% | 6.40 | 6.58 | 75730 | 4910 | 2.36% |
| 2025-09-08 | 6.50 | 6.52 | 0.05 | 0.77% | 6.42 | 6.54 | 69910 | 4530 | 2.17% |