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 | 6.35 | 6.25 | -0.08 | -1.26% | 6.22 | 6.37 | 103176 | 6474 | 1.29% |
| 2025-12-15 | 6.29 | 6.33 | 0.00 | 0.00% | 6.25 | 6.41 | 117654 | 7467 | 1.47% |
| 2025-12-12 | 6.38 | 6.33 | 0.00 | 0.00% | 6.27 | 6.38 | 137206 | 8689 | 1.72% |
| 2025-12-11 | 6.46 | 6.33 | -0.14 | -2.16% | 6.32 | 6.53 | 154046 | 9850 | 1.93% |
| 2025-12-10 | 6.60 | 6.47 | -0.13 | -1.97% | 6.44 | 6.63 | 149297 | 9691 | 1.87% |
| 2025-12-09 | 6.72 | 6.60 | -0.18 | -2.65% | 6.58 | 6.78 | 176103 | 11676 | 2.21% |
| 2025-12-08 | 6.81 | 6.78 | -0.04 | -0.59% | 6.75 | 6.90 | 167160 | 11375 | 2.09% |
| 2025-12-05 | 6.78 | 6.82 | 0.04 | 0.59% | 6.69 | 6.95 | 147439 | 10004 | 1.85% |
| 2025-12-04 | 6.90 | 6.78 | -0.14 | -2.02% | 6.76 | 6.97 | 220707 | 15105 | 2.76% |
| 2025-12-03 | 7.10 | 6.92 | -0.22 | -3.08% | 6.90 | 7.14 | 234864 | 16386 | 2.94% |
| 2025-12-02 | 7.07 | 7.14 | 0.06 | 0.85% | 6.87 | 7.17 | 278155 | 19604 | 3.48% |
| 2025-12-01 | 6.96 | 7.08 | 0.09 | 1.29% | 6.89 | 7.17 | 247248 | 17489 | 3.10% |
| 2025-11-28 | 6.89 | 6.99 | 0.10 | 1.45% | 6.75 | 7.03 | 251169 | 17325 | 3.15% |
| 2025-11-27 | 6.96 | 6.89 | -0.16 | -2.27% | 6.80 | 7.05 | 327815 | 22665 | 4.11% |
| 2025-11-26 | 6.88 | 7.05 | 0.21 | 3.07% | 6.80 | 7.35 | 475340 | 33846 | 5.95% |
| 2025-11-25 | 6.60 | 6.84 | 0.22 | 3.32% | 6.55 | 6.95 | 373643 | 25303 | 4.68% |
| 2025-11-24 | 6.61 | 6.62 | 0.04 | 0.61% | 6.46 | 6.69 | 299401 | 19711 | 3.75% |
| 2025-11-21 | 6.75 | 6.58 | -0.20 | -2.95% | 6.49 | 7.00 | 438187 | 29365 | 5.49% |
| 2025-11-20 | 7.52 | 6.78 | -0.81 | -10.67% | 6.72 | 7.52 | 613924 | 42934 | 7.69% |
| 2025-11-19 | 8.00 | 7.59 | -0.30 | -3.80% | 7.47 | 8.10 | 474576 | 36137 | 5.94% |
| 2025-11-18 | 7.83 | 7.89 | -0.11 | -1.38% | 7.50 | 8.01 | 631739 | 48948 | 7.91% |
| 2025-11-17 | 7.48 | 8.00 | 0.20 | 2.56% | 7.42 | 8.06 | 824286 | 63960 | 10.32% |
| 2025-11-14 | 7.71 | 7.80 | -0.37 | -4.53% | 7.61 | 8.20 | 1009249 | 79155 | 12.64% |
| 2025-11-13 | 7.62 | 8.17 | 0.97 | 13.47% | 7.41 | 8.63 | 1409189 | 111592 | 17.65% |
| 2025-11-12 | 6.04 | 7.20 | 1.20 | 20.00% | 6.02 | 7.20 | 651305 | 45821 | 8.16% |
| 2025-11-11 | 5.99 | 6.00 | 0.06 | 1.01% | 5.89 | 6.00 | 73792 | 4395 | 0.92% |
| 2025-11-10 | 5.84 | 5.94 | 0.10 | 1.71% | 5.83 | 6.00 | 89064 | 5299 | 1.12% |
| 2025-11-07 | 5.83 | 5.84 | 0.01 | 0.17% | 5.79 | 5.88 | 44387 | 2592 | 0.56% |
| 2025-11-06 | 5.85 | 5.83 | -0.05 | -0.85% | 5.81 | 5.87 | 43037 | 2508 | 0.54% |
| 2025-11-05 | 5.82 | 5.88 | 0.02 | 0.34% | 5.79 | 5.89 | 52817 | 3095 | 0.66% |
| 2025-11-04 | 5.81 | 5.86 | 0.04 | 0.69% | 5.75 | 5.87 | 71439 | 4159 | 0.89% |
| 2025-11-03 | 5.78 | 5.82 | 0.06 | 1.04% | 5.71 | 5.82 | 61899 | 3577 | 0.78% |
| 2025-10-31 | 5.64 | 5.76 | 0.12 | 2.13% | 5.64 | 5.76 | 74190 | 4243 | 0.93% |
| 2025-10-30 | 5.68 | 5.64 | -0.06 | -1.05% | 5.62 | 5.73 | 51896 | 2946 | 0.65% |
| 2025-10-29 | 5.72 | 5.70 | -0.03 | -0.52% | 5.65 | 5.73 | 47265 | 2691 | 0.59% |
| 2025-10-28 | 5.70 | 5.73 | 0.03 | 0.53% | 5.66 | 5.75 | 49888 | 2853 | 0.62% |
| 2025-10-27 | 5.74 | 5.70 | -0.05 | -0.87% | 5.67 | 5.78 | 61141 | 3486 | 0.77% |
| 2025-10-24 | 5.74 | 5.75 | 0.00 | 0.00% | 5.70 | 5.78 | 41211 | 2367 | 0.52% |
| 2025-10-23 | 5.72 | 5.75 | 0.01 | 0.17% | 5.68 | 5.77 | 55161 | 3153 | 0.69% |
| 2025-10-22 | 5.69 | 5.74 | 0.04 | 0.70% | 5.67 | 5.77 | 47786 | 2742 | 0.60% |
| 2025-10-21 | 5.62 | 5.70 | 0.08 | 1.42% | 5.59 | 5.70 | 43256 | 2447 | 0.54% |
| 2025-10-20 | 5.62 | 5.62 | 0.07 | 1.26% | 5.55 | 5.62 | 57558 | 3221 | 0.72% |
| 2025-10-17 | 5.60 | 5.55 | -0.06 | -1.07% | 5.53 | 5.65 | 54032 | 3018 | 0.68% |
| 2025-10-16 | 5.55 | 5.61 | 0.05 | 0.90% | 5.52 | 5.61 | 49141 | 2739 | 0.62% |
| 2025-10-15 | 5.53 | 5.56 | 0.03 | 0.54% | 5.51 | 5.62 | 45249 | 2521 | 0.57% |
| 2025-10-14 | 5.56 | 5.53 | 0.01 | 0.18% | 5.51 | 5.59 | 53806 | 2985 | 0.67% |
| 2025-10-13 | 5.51 | 5.52 | -0.06 | -1.08% | 5.29 | 5.53 | 60318 | 3295 | 0.76% |
| 2025-10-10 | 5.55 | 5.58 | 0.02 | 0.36% | 5.53 | 5.61 | 43000 | 2398 | 0.54% |
| 2025-10-09 | 5.62 | 5.56 | -0.06 | -1.07% | 5.53 | 5.66 | 64639 | 3594 | 0.81% |
| 2025-09-30 | 5.61 | 5.62 | 0.04 | 0.72% | 5.56 | 5.63 | 39436 | 2209 | 0.49% |
| 2025-09-29 | 5.57 | 5.58 | 0.00 | 0.00% | 5.47 | 5.60 | 38603 | 2142 | 0.48% |
| 2025-09-26 | 5.57 | 5.58 | -0.02 | -0.36% | 5.54 | 5.62 | 45814 | 2557 | 0.57% |
| 2025-09-25 | 5.69 | 5.60 | -0.07 | -1.23% | 5.57 | 5.70 | 55047 | 3097 | 0.69% |
| 2025-09-24 | 5.66 | 5.67 | 0.07 | 1.25% | 5.56 | 5.69 | 52418 | 2962 | 0.66% |
| 2025-09-23 | 5.69 | 5.60 | -0.09 | -1.58% | 5.48 | 5.70 | 71686 | 3980 | 0.90% |
| 2025-09-22 | 5.69 | 5.69 | -0.01 | -0.18% | 5.68 | 5.76 | 49315 | 2816 | 0.62% |
| 2025-09-19 | 5.76 | 5.70 | -0.08 | -1.38% | 5.67 | 5.80 | 70511 | 4025 | 0.88% |
| 2025-09-18 | 5.89 | 5.78 | -0.09 | -1.53% | 5.75 | 5.91 | 71103 | 4152 | 0.89% |
| 2025-09-17 | 5.93 | 5.87 | -0.06 | -1.01% | 5.85 | 5.93 | 44974 | 2641 | 0.56% |
| 2025-09-16 | 5.87 | 5.93 | 0.06 | 1.02% | 5.82 | 5.95 | 54967 | 3238 | 0.69% |
| 2025-09-15 | 5.89 | 5.87 | -0.01 | -0.17% | 5.83 | 5.90 | 43197 | 2530 | 0.54% |
| 2025-09-12 | 5.94 | 5.88 | -0.05 | -0.84% | 5.84 | 5.95 | 52184 | 3073 | 0.65% |
| 2025-09-11 | 5.91 | 5.93 | 0.05 | 0.85% | 5.76 | 5.93 | 56251 | 3295 | 0.70% |
| 2025-09-10 | 5.95 | 5.88 | -0.01 | -0.17% | 5.87 | 5.96 | 45955 | 2712 | 0.58% |
| 2025-09-09 | 6.01 | 5.89 | -0.10 | -1.67% | 5.87 | 6.01 | 76408 | 4524 | 0.96% |
| 2025-09-08 | 5.87 | 5.99 | 0.13 | 2.22% | 5.85 | 5.99 | 84703 | 5041 | 1.06% |