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 | 5.99 | 5.84 | -0.16 | -2.67% | 5.81 | 5.99 | 68029 | 3995 | 2.34% |
| 2025-12-15 | 5.99 | 6.00 | 0.01 | 0.17% | 5.85 | 6.08 | 78043 | 4671 | 2.69% |
| 2025-12-12 | 6.07 | 5.99 | -0.08 | -1.32% | 5.92 | 6.11 | 97548 | 5874 | 3.36% |
| 2025-12-11 | 6.35 | 6.07 | -0.19 | -3.04% | 6.00 | 6.36 | 86948 | 5358 | 2.99% |
| 2025-12-10 | 6.40 | 6.26 | -0.14 | -2.19% | 6.23 | 6.44 | 66352 | 4185 | 2.28% |
| 2025-12-09 | 6.49 | 6.40 | -0.10 | -1.54% | 6.30 | 6.51 | 73031 | 4664 | 2.51% |
| 2025-12-08 | 6.47 | 6.50 | 0.07 | 1.09% | 6.42 | 6.62 | 93791 | 6102 | 3.23% |
| 2025-12-05 | 6.33 | 6.43 | 0.08 | 1.26% | 6.23 | 6.45 | 98900 | 6290 | 3.40% |
| 2025-12-04 | 6.36 | 6.35 | -0.11 | -1.70% | 6.26 | 6.47 | 121637 | 7744 | 4.18% |
| 2025-12-03 | 6.65 | 6.46 | -0.20 | -3.00% | 6.41 | 6.66 | 117188 | 7609 | 4.03% |
| 2025-12-02 | 6.57 | 6.66 | 0.03 | 0.45% | 6.52 | 6.78 | 132665 | 8832 | 4.56% |
| 2025-12-01 | 6.65 | 6.63 | -0.06 | -0.90% | 6.53 | 6.83 | 164084 | 10968 | 5.65% |
| 2025-11-28 | 7.04 | 6.69 | -0.24 | -3.46% | 6.62 | 7.13 | 238739 | 16125 | 8.21% |
| 2025-11-27 | 6.46 | 6.93 | 0.51 | 7.94% | 6.41 | 7.28 | 331330 | 22685 | 11.40% |
| 2025-11-26 | 6.25 | 6.42 | 0.17 | 2.72% | 6.18 | 6.49 | 182854 | 11613 | 6.29% |
| 2025-11-25 | 6.47 | 6.25 | 0.08 | 1.30% | 6.21 | 6.58 | 164930 | 10387 | 5.67% |
| 2025-11-24 | 6.33 | 6.17 | 0.06 | 0.98% | 6.07 | 6.40 | 221522 | 13739 | 7.62% |
| 2025-11-21 | 6.32 | 6.11 | -0.38 | -5.86% | 6.10 | 6.55 | 375629 | 23634 | 12.92% |
| 2025-11-20 | 6.84 | 6.49 | 0.22 | 3.51% | 6.35 | 7.40 | 459624 | 31030 | 15.81% |
| 2025-11-19 | 6.21 | 6.27 | 0.07 | 1.13% | 6.20 | 6.43 | 128711 | 8097 | 4.43% |
| 2025-11-18 | 6.25 | 6.20 | -0.05 | -0.80% | 6.08 | 6.26 | 92423 | 5718 | 3.18% |
| 2025-11-17 | 6.38 | 6.25 | -0.10 | -1.57% | 6.17 | 6.39 | 111239 | 6924 | 3.83% |
| 2025-11-14 | 6.26 | 6.35 | 0.09 | 1.44% | 6.18 | 6.42 | 103807 | 6571 | 3.57% |
| 2025-11-13 | 6.30 | 6.26 | -0.01 | -0.16% | 6.23 | 6.37 | 103219 | 6484 | 3.55% |
| 2025-11-12 | 6.46 | 6.27 | -0.12 | -1.88% | 6.26 | 6.48 | 112339 | 7100 | 3.86% |
| 2025-11-11 | 6.26 | 6.39 | 0.11 | 1.75% | 6.23 | 6.49 | 214976 | 13753 | 7.40% |
| 2025-11-10 | 6.00 | 6.28 | 0.27 | 4.49% | 5.91 | 6.53 | 270411 | 17051 | 9.30% |
| 2025-11-07 | 5.79 | 6.01 | 0.18 | 3.09% | 5.73 | 6.06 | 137056 | 8161 | 4.72% |
| 2025-11-06 | 5.81 | 5.83 | 0.04 | 0.69% | 5.69 | 5.84 | 77813 | 4488 | 2.68% |
| 2025-11-05 | 5.69 | 5.79 | 0.05 | 0.87% | 5.64 | 5.82 | 99037 | 5697 | 3.41% |
| 2025-11-04 | 5.79 | 5.74 | 0.08 | 1.41% | 5.66 | 5.88 | 101791 | 5819 | 3.50% |
| 2025-11-03 | 5.56 | 5.66 | 0.15 | 2.72% | 5.52 | 5.68 | 88132 | 4950 | 3.03% |
| 2025-10-31 | 5.41 | 5.51 | 0.13 | 2.42% | 5.36 | 5.55 | 80547 | 4416 | 2.77% |
| 2025-10-30 | 5.40 | 5.38 | -0.01 | -0.19% | 5.35 | 5.45 | 53616 | 2895 | 1.84% |
| 2025-10-29 | 5.47 | 5.39 | -0.08 | -1.46% | 5.33 | 5.54 | 58559 | 3163 | 2.01% |
| 2025-10-28 | 5.52 | 5.47 | -0.04 | -0.73% | 5.40 | 5.53 | 75878 | 4147 | 2.61% |
| 2025-10-27 | 5.43 | 5.51 | 0.06 | 1.10% | 5.43 | 5.56 | 73181 | 4024 | 2.52% |
| 2025-10-24 | 5.44 | 5.45 | 0.01 | 0.18% | 5.41 | 5.52 | 63689 | 3476 | 2.19% |
| 2025-10-23 | 5.44 | 5.44 | -0.01 | -0.18% | 5.36 | 5.47 | 74829 | 4046 | 2.57% |
| 2025-10-22 | 5.35 | 5.45 | 0.11 | 2.06% | 5.31 | 5.48 | 78925 | 4281 | 2.72% |
| 2025-10-21 | 5.19 | 5.34 | 0.15 | 2.89% | 5.16 | 5.35 | 67226 | 3545 | 2.31% |
| 2025-10-20 | 5.10 | 5.19 | 0.12 | 2.37% | 5.10 | 5.19 | 66411 | 3427 | 2.28% |
| 2025-10-17 | 5.17 | 5.07 | -0.08 | -1.55% | 5.06 | 5.20 | 63060 | 3235 | 2.17% |
| 2025-10-16 | 5.27 | 5.15 | -0.12 | -2.28% | 5.12 | 5.30 | 57736 | 2987 | 1.99% |
| 2025-10-15 | 5.18 | 5.27 | 0.10 | 1.93% | 5.13 | 5.29 | 69324 | 3613 | 2.39% |
| 2025-10-14 | 5.29 | 5.17 | -0.08 | -1.52% | 5.16 | 5.30 | 68027 | 3556 | 2.34% |
| 2025-10-13 | 4.98 | 5.25 | 0.13 | 2.54% | 4.86 | 5.28 | 113430 | 5809 | 3.90% |
| 2025-10-10 | 5.08 | 5.12 | 0.03 | 0.59% | 5.06 | 5.25 | 78783 | 4071 | 2.71% |
| 2025-10-09 | 5.11 | 5.09 | 0.00 | 0.00% | 5.06 | 5.21 | 66402 | 3404 | 2.28% |
| 2025-09-30 | 5.20 | 5.09 | -0.05 | -0.97% | 5.05 | 5.20 | 56190 | 2868 | 1.93% |
| 2025-09-29 | 5.08 | 5.14 | 0.04 | 0.78% | 4.91 | 5.16 | 93194 | 4729 | 3.21% |
| 2025-09-26 | 5.07 | 5.10 | 0.03 | 0.59% | 4.98 | 5.16 | 57174 | 2913 | 1.97% |
| 2025-09-25 | 5.15 | 5.07 | -0.08 | -1.55% | 5.05 | 5.22 | 71229 | 3659 | 2.45% |
| 2025-09-24 | 5.00 | 5.15 | 0.15 | 3.00% | 4.92 | 5.15 | 87644 | 4452 | 3.02% |
| 2025-09-23 | 5.01 | 5.00 | -0.05 | -0.99% | 4.84 | 5.04 | 105109 | 5212 | 3.62% |
| 2025-09-22 | 5.10 | 5.05 | -0.05 | -0.98% | 5.01 | 5.13 | 68582 | 3465 | 2.36% |
| 2025-09-19 | 5.19 | 5.10 | -0.06 | -1.16% | 5.02 | 5.20 | 72884 | 3720 | 2.51% |
| 2025-09-18 | 5.33 | 5.16 | -0.16 | -3.01% | 5.12 | 5.33 | 76593 | 3992 | 2.64% |
| 2025-09-17 | 5.30 | 5.32 | 0.01 | 0.19% | 5.25 | 5.35 | 47869 | 2540 | 1.65% |
| 2025-09-16 | 5.26 | 5.31 | 0.07 | 1.34% | 5.22 | 5.33 | 68340 | 3606 | 2.35% |
| 2025-09-15 | 5.24 | 5.24 | -0.03 | -0.57% | 5.19 | 5.30 | 44326 | 2317 | 1.52% |
| 2025-09-12 | 5.32 | 5.27 | -0.03 | -0.57% | 5.24 | 5.35 | 66013 | 3489 | 2.27% |
| 2025-09-11 | 5.32 | 5.30 | -0.02 | -0.38% | 5.21 | 5.32 | 52385 | 2757 | 1.80% |
| 2025-09-10 | 5.26 | 5.32 | 0.06 | 1.14% | 5.23 | 5.32 | 47313 | 2498 | 1.63% |
| 2025-09-09 | 5.33 | 5.26 | -0.09 | -1.68% | 5.22 | 5.37 | 54915 | 2905 | 1.89% |
| 2025-09-08 | 5.29 | 5.35 | 0.12 | 2.29% | 5.23 | 5.35 | 77677 | 4117 | 2.67% |